iShares Global Comm Services ETF (IXP)

IXP
🏛️ アメリカ →
123.90
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 74.76 74.87 74.36 74.62 0.0M
2023-12-28 74.79 75.16 74.75 74.88 0.0M
2023-12-27 74.67 74.75 74.55 74.66 0.0M
2023-12-26 74.42 74.77 74.42 74.67 0.0M
2023-12-22 74.31 74.58 74.27 74.42 0.0M
2023-12-21 74.45 74.82 74.39 74.75 0.0M
2023-12-20 74.35 74.95 73.88 73.88 0.0M
2023-12-19 74.24 74.87 74.24 74.71 0.0M
2023-12-18 73.39 74.25 73.39 74.04 0.0M
2023-12-15 73.17 73.44 73.07 73.29 0.0M
2023-12-14 73.42 73.81 73.07 73.48 0.0M
2023-12-13 72.76 73.27 72.53 73.25 0.0M
2023-12-12 72.18 72.74 72.18 72.74 0.0M
2023-12-11 72.60 72.60 72.16 72.51 0.0M
2023-12-08 72.35 73.08 72.35 72.98 0.0M
2023-12-07 72.27 73.04 72.27 73.01 0.0M
2023-12-06 71.95 72.00 71.40 71.49 0.0M
2023-12-05 71.44 71.76 71.26 71.58 0.0M
2023-12-04 71.59 71.73 71.38 71.72 0.1M
2023-12-01 72.20 72.56 71.94 72.56 0.0M
2023-11-30 72.92 72.92 72.04 72.52 0.0M
2023-11-29 73.49 73.49 72.75 72.82 0.0M
2023-11-28 73.07 73.41 72.96 73.41 0.0M
2023-11-27 73.20 73.54 73.11 73.27 0.0M
2023-11-24 73.52 73.58 73.46 73.58 0.0M
2023-11-22 73.52 73.84 73.52 73.74 0.0M
2023-11-21 73.25 73.40 73.08 73.11 0.0M
2023-11-20 72.38 73.57 72.38 73.51 0.0M
2023-11-17 72.44 72.60 72.23 72.60 0.0M
2023-11-16 72.21 72.51 72.10 72.50 0.0M
2023-11-15 72.29 72.46 72.22 72.41 0.0M
2023-11-14 71.89 72.24 71.77 71.96 0.0M
2023-11-13 70.63 71.23 70.63 70.94 0.0M
2023-11-10 69.98 70.80 69.75 70.80 0.0M
2023-11-09 70.42 70.81 70.00 70.01 0.0M
2023-11-08 70.06 70.06 69.89 70.02 0.0M
2023-11-07 70.10 70.35 69.95 70.16 0.0M
2023-11-06 70.10 70.11 69.83 69.90 0.0M
2023-11-03 69.62 70.20 69.62 70.11 0.0M
2023-11-02 69.06 69.10 68.56 69.03 0.0M
2023-11-01 67.45 68.11 67.22 68.11 0.0M
2023-10-31 67.07 67.24 66.79 67.10 0.0M
2023-10-30 66.35 67.17 66.35 67.04 0.0M
2023-10-27 66.16 66.17 65.63 65.76 0.0M
2023-10-26 66.16 66.34 65.38 65.71 0.2M
2023-10-25 67.51 67.96 67.01 67.14 0.0M
2023-10-24 69.38 69.90 69.33 69.67 0.0M
2023-10-23 68.25 69.14 68.00 68.92 0.0M
2023-10-20 69.02 69.12 68.49 68.49 0.0M
2023-10-19 69.85 70.16 69.28 69.28 0.0M
2023-10-18 69.81 70.02 69.17 69.17 0.0M
2023-10-17 69.72 70.41 69.72 70.33 0.0M
2023-10-16 69.64 70.34 69.64 70.28 0.0M
2023-10-13 70.07 70.26 69.18 69.31 0.0M
2023-10-12 71.08 71.08 69.82 70.15 0.0M
2023-10-11 70.83 71.21 70.78 71.07 0.0M
2023-10-10 70.27 70.64 70.24 70.54 0.0M
2023-10-09 69.53 70.18 69.45 70.03 0.0M
2023-10-06 67.86 69.49 67.86 69.44 0.0M
2023-10-05 68.12 68.38 67.86 68.18 0.0M
2023-10-04 67.54 68.13 67.39 68.13 0.0M
2023-10-03 68.05 68.11 67.50 67.59 0.0M
2023-10-02 68.27 68.65 68.20 68.63 0.0M
2023-09-29 69.08 69.13 68.07 68.31 0.0M
2023-09-28 68.23 68.79 68.06 68.62 0.0M
2023-09-27 67.92 67.93 67.27 67.93 0.0M
2023-09-26 68.04 68.04 67.77 67.85 0.0M
2023-09-25 68.37 68.79 68.35 68.79 0.0M
2023-09-22 69.13 69.29 68.82 68.86 0.0M
2023-09-21 68.82 69.07 68.65 68.65 0.0M
2023-09-20 70.52 70.52 69.59 69.59 0.0M
2023-09-19 70.31 70.59 70.07 70.51 0.0M
2023-09-18 70.17 70.67 70.17 70.46 0.0M
2023-09-15 70.79 70.79 70.32 70.48 0.0M
2023-09-14 70.74 71.15 70.57 71.12 0.0M
2023-09-13 70.30 70.57 69.95 70.43 0.0M
2023-09-12 70.63 70.65 70.18 70.33 0.0M
2023-09-11 70.32 70.88 70.32 70.81 0.0M
2023-09-08 69.59 69.92 69.59 69.76 0.0M
2023-09-07 69.47 69.91 69.47 69.62 0.0M
2023-09-06 70.06 70.20 69.72 69.73 0.0M
2023-09-05 70.06 70.35 69.98 70.06 0.0M
2023-09-01 70.89 70.89 70.31 70.33 0.0M
2023-08-31 70.79 70.88 70.46 70.58 0.0M
2023-08-30 70.54 70.62 70.34 70.51 0.0M
2023-08-29 69.15 70.50 69.15 70.50 0.0M
2023-08-28 68.73 69.05 68.61 69.04 0.0M
2023-08-25 68.18 68.18 67.31 68.14 0.0M
2023-08-24 69.58 69.58 68.06 68.15 0.0M
2023-08-23 68.51 69.54 68.51 69.35 0.0M
2023-08-22 68.46 68.60 68.12 68.26 0.0M
2023-08-21 67.64 68.26 67.64 68.22 0.0M
2023-08-18 67.54 67.88 67.13 67.72 0.0M
2023-08-17 69.01 69.06 68.22 68.33 0.0M
2023-08-16 69.20 69.33 68.63 68.65 0.0M
2023-08-15 70.05 70.05 69.36 69.61 0.0M
2023-08-14 69.62 70.31 69.58 70.31 0.0M
2023-08-11 69.82 70.09 69.64 69.80 0.1M
2023-08-10 70.82 70.82 70.37 70.42 0.1M
2023-08-09 70.71 70.71 69.77 70.07 0.0M
2023-08-08 70.30 70.54 70.10 70.54 0.1M
2023-08-07 70.38 70.93 70.38 70.93 0.0M
2023-08-04 70.49 70.75 69.96 69.98 0.0M
2023-08-03 69.90 70.47 69.90 70.24 0.0M
2023-08-02 70.79 70.79 70.06 70.10 0.0M
2023-08-01 71.62 71.98 71.58 71.92 0.0M
2023-07-31 72.23 72.50 71.95 72.07 0.0M
2023-07-28 71.53 72.38 71.53 72.30 0.0M
2023-07-27 71.87 72.10 70.70 70.70 0.0M
2023-07-26 70.17 70.32 69.75 70.20 0.0M
2023-07-25 69.16 69.22 68.84 69.10 0.0M
2023-07-24 68.89 69.24 68.66 69.01 0.0M
2023-07-21 69.31 69.31 68.39 68.59 0.0M
2023-07-20 69.88 69.88 68.93 69.05 0.0M
2023-07-19 70.45 70.76 70.29 70.35 0.0M
2023-07-18 69.84 70.13 69.74 70.11 0.0M
2023-07-17 70.39 70.39 70.05 70.06 0.0M
2023-07-14 70.86 70.86 70.29 70.39 0.0M
2023-07-13 70.53 71.16 70.53 71.13 0.0M
2023-07-12 69.35 69.96 69.35 69.94 0.0M
2023-07-11 67.95 68.59 67.91 68.54 0.0M
2023-07-10 68.16 68.16 67.73 67.92 0.0M
2023-07-07 68.15 68.74 68.05 68.27 0.0M
2023-07-06 68.24 68.24 67.89 68.16 0.0M
2023-07-05 68.42 69.10 68.42 68.84 0.0M
2023-07-03 68.29 68.61 68.27 68.51 0.0M
2023-06-30 68.18 68.61 68.18 68.38 0.0M
2023-06-29 67.73 67.81 67.50 67.76 0.0M
2023-06-28 67.62 68.14 67.62 68.14 0.0M
2023-06-27 67.11 67.87 67.08 67.87 0.0M
2023-06-26 67.61 67.70 66.89 66.90 0.0M
2023-06-23 67.35 67.77 67.35 67.63 0.0M
2023-06-22 67.39 67.91 67.29 67.91 0.0M
2023-06-21 68.05 68.05 67.53 67.68 0.0M
2023-06-20 68.18 68.30 67.85 68.13 0.0M
2023-06-16 69.68 69.68 68.81 68.83 0.0M
2023-06-15 68.40 69.50 68.40 69.34 0.0M
2023-06-14 68.22 68.83 68.01 68.57 0.0M
2023-06-13 68.49 68.50 68.01 68.20 0.1M
2023-06-12 67.46 67.95 67.41 67.88 0.0M
2023-06-09 67.20 67.72 67.17 67.27 0.0M
2023-06-08 66.80 67.30 66.80 67.24 0.0M
2023-06-07 67.92 68.35 66.90 66.90 0.0M
2023-06-06 67.91 68.58 67.81 68.38 0.0M
2023-06-05 67.57 68.31 67.57 67.90 0.0M
2023-06-02 67.57 68.00 67.54 67.76 0.0M
2023-06-01 66.89 67.68 66.89 67.64 0.1M
2023-05-31 66.33 66.61 66.33 66.59 0.0M
2023-05-30 67.20 67.20 66.40 66.73 0.0M
2023-05-26 65.87 66.99 65.81 66.97 0.0M
2023-05-25 66.45 66.45 65.82 65.86 0.0M
2023-05-24 66.19 66.19 65.82 66.00 0.0M
2023-05-23 67.18 67.36 66.63 66.63 0.0M
2023-05-22 67.14 67.97 67.14 67.55 0.0M
2023-05-19 67.30 67.30 66.82 66.92 0.0M
2023-05-18 66.45 67.13 66.45 67.13 0.0M
2023-05-17 66.18 66.80 66.14 66.60 0.0M
2023-05-16 65.71 66.23 65.71 65.96 0.1M
2023-05-15 65.84 66.12 65.70 66.02 0.0M
2023-05-12 65.61 65.61 65.15 65.42 0.0M
2023-05-11 65.10 65.77 65.10 65.64 0.0M
2023-05-10 64.74 65.05 64.22 64.93 0.0M
2023-05-09 64.44 64.80 64.33 64.33 0.0M
2023-05-08 64.20 64.83 64.20 64.76 0.0M
2023-05-05 63.95 64.52 63.73 64.43 0.0M
2023-05-04 64.14 64.20 63.72 63.77 0.0M
2023-05-03 64.52 64.67 64.33 64.40 0.0M
2023-05-02 65.22 65.22 63.89 64.40 0.1M
2023-05-01 65.44 65.57 65.38 65.43 0.0M
2023-04-28 65.02 65.46 64.87 65.46 0.0M
2023-04-27 64.08 65.41 64.08 65.28 0.0M
2023-04-26 63.19 63.47 62.66 62.77 0.0M
2023-04-25 63.25 63.25 62.61 62.61 0.0M
2023-04-24 63.57 63.59 63.41 63.51 0.0M
2023-04-21 63.46 63.71 63.46 63.61 0.0M
2023-04-20 63.66 64.13 63.49 63.58 0.0M
2023-04-19 63.99 64.36 63.88 64.14 0.1M
2023-04-18 65.27 65.27 64.76 64.76 0.1M
2023-04-17 64.86 65.07 64.72 65.07 0.0M
2023-04-14 65.09 65.42 64.81 65.34 0.1M
2023-04-13 64.70 65.45 64.70 65.42 0.1M
2023-04-12 64.94 64.99 64.01 64.01 0.0M
2023-04-11 64.98 65.07 64.62 64.63 0.0M
2023-04-10 64.71 65.07 64.47 64.94 0.0M
2023-04-06 64.46 65.40 64.42 65.30 0.0M
2023-04-05 64.75 64.79 64.14 64.45 0.0M
2023-04-04 64.44 64.72 64.41 64.71 0.1M
2023-04-03 63.75 64.42 63.75 64.36 0.0M
2023-03-31 63.36 64.14 63.36 64.06 0.0M
2023-03-30 63.14 63.36 63.05 63.35 0.0M
2023-03-29 62.99 63.13 62.78 63.03 0.1M
2023-03-28 62.56 62.56 62.26 62.44 0.0M
2023-03-27 62.74 62.90 62.23 62.41 0.0M
2023-03-24 62.57 62.94 62.47 62.94 0.0M
2023-03-23 62.53 63.29 62.53 62.78 0.0M
2023-03-22 62.25 62.86 61.59 61.64 0.1M
2023-03-21 61.68 62.36 61.51 62.28 0.0M
2023-03-20 60.60 61.28 60.60 61.15 0.0M
2023-03-17 60.91 61.11 60.44 60.62 0.0M
2023-03-16 59.72 61.25 59.72 61.06 0.1M
2023-03-15 58.84 59.83 58.57 59.83 0.0M
2023-03-14 59.25 59.66 59.06 59.61 0.0M
2023-03-13 58.02 59.03 57.73 58.51 0.0M
2023-03-10 58.80 59.09 58.22 58.36 0.0M
2023-03-09 60.08 60.28 58.78 58.90 0.2M
2023-03-08 60.05 60.49 60.00 60.20 0.0M
2023-03-07 60.99 60.99 60.03 60.10 0.0M
2023-03-06 61.12 61.53 60.94 61.04 0.0M
2023-03-03 60.34 61.03 60.17 61.03 0.0M
2023-03-02 59.33 60.05 59.32 59.82 0.2M
2023-03-01 59.79 59.88 59.47 59.49 0.0M
2023-02-28 59.51 59.62 59.40 59.40 0.0M
2023-02-27 59.68 59.78 59.34 59.44 0.0M
2023-02-24 59.00 59.17 58.83 59.17 0.0M
2023-02-23 60.45 60.45 59.43 59.94 0.0M
2023-02-22 60.35 60.56 60.03 60.31 0.0M
2023-02-21 60.87 60.90 60.32 60.40 0.0M
2023-02-17 61.46 61.63 61.13 61.54 0.0M
2023-02-16 61.78 62.54 61.78 61.86 0.0M
2023-02-15 61.63 62.56 61.62 62.56 0.1M
2023-02-14 61.88 62.19 61.49 62.11 0.0M
2023-02-13 61.82 62.29 61.75 62.21 0.0M
2023-02-10 61.83 61.94 61.33 61.41 0.0M
2023-02-09 64.08 64.08 61.91 62.13 0.0M
2023-02-08 63.75 63.83 62.73 63.00 0.0M
2023-02-07 63.66 64.78 63.48 64.63 0.0M
2023-02-06 63.59 63.88 63.22 63.53 0.0M
2023-02-03 64.31 65.37 64.29 64.45 0.0M
2023-02-02 64.99 65.84 64.71 65.73 0.2M
2023-02-01 62.04 63.05 61.81 62.90 0.0M
2023-01-31 61.63 62.07 61.63 62.06 0.0M
2023-01-30 61.84 62.20 61.57 61.57 0.0M
2023-01-27 62.24 63.14 62.24 62.85 0.1M
2023-01-26 61.95 62.30 61.60 62.26 0.0M
2023-01-25 60.94 61.56 60.81 61.56 0.1M
2023-01-24 61.14 61.69 59.52 61.36 0.0M
2023-01-23 60.76 61.82 60.76 61.57 0.0M
2023-01-20 59.71 60.79 59.67 60.79 0.0M
2023-01-19 58.73 59.31 58.63 58.99 0.0M
2023-01-18 59.52 59.62 58.53 58.66 0.0M
2023-01-17 59.43 59.51 58.90 59.13 0.0M
2023-01-13 58.84 59.49 58.84 59.41 0.0M
2023-01-12 58.80 59.15 58.11 58.99 0.0M
2023-01-11 58.18 58.64 58.12 58.64 0.0M
2023-01-10 57.10 58.00 57.10 58.00 0.0M
2023-01-09 57.78 58.09 57.50 57.50 0.0M
2023-01-06 56.75 57.37 56.20 57.27 0.0M
2023-01-05 56.14 56.59 56.07 56.29 0.0M
2023-01-04 56.43 56.71 55.91 56.59 0.0M
2023-01-03 55.29 55.80 54.97 55.32 0.0M