iShares MSCI Global Metals

PICK
🏛️ アメリカ →
43.68
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
2024-12-31 34.86 35.17 34.85 34.99 0.2M
2024-12-30 35.00 35.08 34.78 34.86 0.4M
2024-12-27 35.21 35.47 35.14 35.26 0.1M
2024-12-26 35.26 35.59 35.26 35.55 0.2M
2024-12-24 35.34 35.46 35.22 35.43 0.2M
2024-12-23 35.10 35.44 34.98 35.37 0.2M
2024-12-20 34.98 35.47 34.79 35.29 0.3M
2024-12-19 35.56 35.56 34.95 34.99 0.2M
2024-12-18 36.36 36.52 35.16 35.20 0.3M
2024-12-17 36.63 36.71 36.36 36.61 0.3M
2024-12-16 37.98 37.98 37.46 37.53 0.2M
2024-12-13 38.41 38.42 37.97 38.00 0.6M
2024-12-12 38.99 39.15 38.69 38.70 0.6M
2024-12-11 39.52 39.68 39.34 39.54 0.2M
2024-12-10 39.78 39.90 39.49 39.64 0.1M
2024-12-09 39.84 40.53 39.82 39.84 0.4M
2024-12-06 39.50 39.50 38.73 38.84 0.3M
2024-12-05 39.47 39.72 39.29 39.39 0.3M
2024-12-04 39.71 39.96 39.40 39.47 0.1M
2024-12-03 40.00 40.12 39.75 39.91 0.1M
2024-12-02 39.65 39.74 39.41 39.62 0.1M
2024-11-29 39.18 39.73 39.18 39.71 0.1M
2024-11-27 38.92 39.35 38.92 39.19 0.2M
2024-11-26 39.23 39.33 38.72 38.84 0.5M
2024-11-25 39.38 39.57 39.26 39.43 0.1M
2024-11-22 39.05 39.39 39.05 39.30 0.1M
2024-11-21 39.21 39.38 39.02 39.29 0.1M
2024-11-20 39.05 39.31 38.99 39.29 0.1M
2024-11-19 38.71 39.30 38.67 39.19 0.2M
2024-11-18 38.65 39.22 38.65 39.16 0.1M
2024-11-15 38.52 38.82 38.35 38.35 0.1M
2024-11-14 38.43 38.68 38.34 38.45 0.2M
2024-11-13 39.07 39.08 38.51 38.51 0.3M
2024-11-12 39.43 39.54 38.88 39.11 0.6M
2024-11-11 40.60 40.60 40.13 40.15 0.2M
2024-11-08 41.33 41.46 40.70 40.98 0.3M
2024-11-07 42.27 42.76 42.27 42.74 0.1M
2024-11-06 40.84 41.55 40.51 41.48 0.2M
2024-11-05 40.89 41.42 40.89 41.26 0.1M
2024-11-04 40.65 40.97 40.58 40.69 0.4M
2024-11-01 40.46 40.81 40.38 40.59 0.3M
2024-10-31 40.39 40.52 39.91 40.14 0.2M
2024-10-30 40.87 40.98 40.56 40.73 0.1M
2024-10-29 41.31 41.51 41.18 41.19 0.3M
2024-10-28 40.93 41.48 40.65 41.29 0.3M
2024-10-25 40.64 41.18 40.63 40.65 0.1M
2024-10-24 40.64 40.74 40.31 40.69 0.2M
2024-10-23 40.70 40.70 40.24 40.52 0.1M
2024-10-22 41.06 41.30 40.89 41.09 0.1M
2024-10-21 41.38 41.60 40.99 41.06 0.2M
2024-10-18 41.55 41.71 41.49 41.49 0.3M
2024-10-17 41.35 41.35 40.95 41.16 0.1M
2024-10-16 41.37 41.66 41.37 41.54 0.2M
2024-10-15 41.56 41.56 41.15 41.24 0.1M
2024-10-14 41.51 42.12 41.50 42.00 0.1M
2024-10-11 41.90 42.23 41.84 42.14 0.1M
2024-10-10 41.38 41.90 41.38 41.77 0.1M
2024-10-09 41.26 41.70 41.08 41.43 0.3M
2024-10-08 42.09 42.09 41.41 41.64 0.2M
2024-10-07 43.08 43.20 42.76 43.16 0.1M
2024-10-04 42.99 43.30 42.93 43.25 0.1M
2024-10-03 42.83 43.05 42.69 42.74 0.3M
2024-10-02 43.66 44.00 43.49 43.70 0.2M
2024-10-01 43.29 43.66 42.97 43.47 0.2M
2024-09-30 43.65 43.65 43.02 43.21 0.3M
2024-09-27 43.51 43.75 43.04 43.32 0.3M
2024-09-26 42.71 43.25 42.71 43.17 0.3M
2024-09-25 41.63 41.77 41.23 41.36 0.4M
2024-09-24 41.00 41.55 41.00 41.54 0.2M
2024-09-23 39.47 39.71 39.32 39.65 0.1M
2024-09-20 39.60 39.60 39.07 39.34 0.2M
2024-09-19 39.77 39.89 39.56 39.84 0.1M
2024-09-18 38.67 39.27 38.42 38.54 0.1M
2024-09-17 38.50 38.84 38.32 38.51 0.9M
2024-09-16 38.44 38.68 38.35 38.58 0.3M
2024-09-13 38.20 38.45 37.71 38.23 0.1M
2024-09-12 37.26 37.72 37.16 37.62 0.4M
2024-09-11 36.64 36.98 36.05 36.93 0.2M
2024-09-10 36.34 36.37 36.00 36.29 0.1M
2024-09-09 36.74 36.77 36.53 36.57 0.2M
2024-09-06 36.98 37.00 36.21 36.37 0.3M
2024-09-05 37.33 37.45 37.08 37.13 0.2M
2024-09-04 37.08 37.54 37.03 37.13 0.5M
2024-09-03 38.09 38.24 37.20 37.26 0.2M
2024-08-30 39.01 39.26 38.87 39.16 0.3M
2024-08-29 39.00 39.32 38.94 39.09 0.5M
2024-08-28 39.06 39.10 38.72 38.91 0.3M
2024-08-27 39.62 39.86 39.55 39.76 0.7M
2024-08-26 39.94 39.96 39.57 39.63 0.1M
2024-08-23 38.89 39.50 38.88 39.43 0.1M
2024-08-22 39.03 39.23 38.64 38.68 0.1M
2024-08-21 39.00 39.32 39.00 39.31 0.2M
2024-08-20 38.95 38.95 38.47 38.57 0.2M
2024-08-19 38.66 38.96 38.61 38.84 0.2M
2024-08-16 38.07 38.38 38.07 38.38 0.3M
2024-08-15 37.79 38.32 37.79 38.08 0.1M
2024-08-14 37.60 37.70 37.34 37.43 0.1M
2024-08-13 37.75 38.05 37.62 37.95 0.1M
2024-08-12 37.80 38.03 37.73 37.76 0.1M
2024-08-09 37.93 37.96 37.60 37.85 0.1M
2024-08-08 37.29 37.83 37.09 37.67 0.2M
2024-08-07 37.67 37.99 37.01 37.01 0.6M
2024-08-06 36.89 37.60 36.80 37.23 0.3M
2024-08-05 36.34 37.37 36.11 37.07 0.2M
2024-08-02 38.53 38.53 37.88 38.26 0.2M
2024-08-01 39.84 40.00 38.58 38.82 0.1M
2024-07-31 39.72 40.45 39.72 40.20 0.3M
2024-07-30 39.10 39.32 38.92 39.06 0.2M
2024-07-29 39.72 39.72 39.32 39.47 0.1M
2024-07-26 39.72 39.95 39.50 39.93 0.1M
2024-07-25 38.92 39.56 38.80 39.29 0.2M
2024-07-24 39.44 39.74 38.94 38.96 0.9M
2024-07-23 39.37 39.59 39.16 39.52 0.8M
2024-07-22 39.87 40.04 39.75 39.97 0.2M
2024-07-19 39.90 40.18 39.74 39.90 1.1M
2024-07-18 41.14 41.38 40.11 40.23 1.4M
2024-07-17 41.65 41.86 41.28 41.28 0.3M
2024-07-16 41.61 41.89 41.36 41.86 0.1M
2024-07-15 42.19 42.48 42.07 42.20 0.1M
2024-07-12 42.21 42.66 42.21 42.49 0.1M
2024-07-11 42.01 42.20 41.85 42.04 0.1M
2024-07-10 41.70 41.86 41.54 41.79 0.4M
2024-07-09 41.58 41.81 41.52 41.56 0.1M
2024-07-08 41.89 42.00 41.56 41.67 0.1M
2024-07-05 42.21 42.88 41.96 42.21 0.1M
2024-07-03 41.54 42.34 41.50 42.17 0.1M
2024-07-02 40.68 41.11 40.64 41.01 0.1M
2024-07-01 41.02 41.43 40.91 40.97 0.1M
2024-06-28 40.74 41.03 40.67 40.83 0.2M
2024-06-27 40.97 41.06 40.52 40.52 0.1M
2024-06-26 40.60 40.87 40.60 40.75 0.1M
2024-06-25 41.09 41.09 40.64 40.83 0.1M
2024-06-24 40.81 41.33 40.81 41.02 0.1M
2024-06-21 40.68 40.93 40.61 40.79 0.1M
2024-06-20 40.82 41.33 40.63 41.16 0.1M
2024-06-18 40.18 40.70 40.18 40.62 1.3M
2024-06-17 40.54 40.61 40.07 40.51 0.2M
2024-06-14 40.37 40.84 40.22 40.69 0.2M
2024-06-13 40.81 41.06 40.63 40.84 0.1M
2024-06-12 41.77 41.96 41.02 41.05 0.7M
2024-06-11 41.13 41.20 40.80 41.07 0.1M
2024-06-10 42.12 42.43 42.07 42.33 0.1M
2024-06-07 42.73 42.73 42.10 42.20 0.1M
2024-06-06 42.65 43.12 42.58 43.06 0.3M
2024-06-05 42.30 42.62 42.12 42.61 0.9M
2024-06-04 42.75 42.86 42.09 42.24 0.4M
2024-06-03 43.91 44.00 43.47 43.77 0.5M
2024-05-31 44.13 44.17 43.45 44.13 0.3M
2024-05-30 43.22 43.92 43.08 43.72 0.1M
2024-05-29 43.92 44.26 43.66 43.70 1.2M
2024-05-28 44.90 45.13 44.55 44.72 1.0M
2024-05-24 44.49 44.59 44.22 44.43 0.1M
2024-05-23 44.58 44.66 43.81 44.01 0.2M
2024-05-22 45.23 45.27 44.18 44.43 0.3M
2024-05-21 46.21 46.40 45.78 46.08 0.4M
2024-05-20 46.09 46.25 45.73 46.12 0.3M
2024-05-17 44.99 46.00 44.99 45.96 1.1M
2024-05-16 44.63 45.04 44.54 44.75 0.8M
2024-05-15 44.98 44.98 44.19 44.73 0.4M
2024-05-14 44.40 44.57 44.13 44.52 0.4M
2024-05-13 43.96 44.13 43.87 43.93 0.1M
2024-05-10 44.11 44.23 43.85 43.96 0.1M
2024-05-09 43.25 43.84 43.25 43.76 0.1M
2024-05-08 42.96 43.45 42.85 43.20 0.2M
2024-05-07 43.99 43.99 43.65 43.82 0.1M
2024-05-06 43.98 44.02 43.75 43.90 0.2M
2024-05-03 43.39 43.56 43.13 43.49 0.1M
2024-05-02 42.52 43.03 42.52 42.81 0.8M
2024-05-01 42.71 43.11 42.33 42.42 0.1M
2024-04-30 43.25 43.64 42.63 42.67 0.7M
2024-04-29 43.45 43.85 43.17 43.85 0.2M
2024-04-26 43.14 43.43 42.79 43.29 0.4M
2024-04-25 41.94 42.70 41.78 42.65 0.3M
2024-04-24 42.12 42.48 42.04 42.38 0.1M
2024-04-23 42.19 42.29 41.78 42.12 0.1M
2024-04-22 42.59 42.86 42.24 42.65 0.4M
2024-04-19 42.70 43.11 42.65 42.78 0.2M
2024-04-18 42.92 43.19 42.67 42.87 0.1M
2024-04-17 43.28 43.50 42.77 42.80 1.1M
2024-04-16 42.72 42.72 41.92 42.46 1.2M
2024-04-15 43.68 43.79 42.92 43.05 0.2M
2024-04-12 43.88 43.96 42.81 42.88 0.1M
2024-04-11 43.63 43.88 43.05 43.46 0.1M
2024-04-10 43.59 43.84 43.29 43.50 0.2M
2024-04-09 43.84 44.25 43.68 44.09 1.0M
2024-04-08 43.08 43.50 43.08 43.42 0.4M
2024-04-05 42.53 42.71 42.31 42.62 0.1M
2024-04-04 43.30 43.49 42.36 42.49 1.3M
2024-04-03 42.02 42.79 42.02 42.75 0.5M
2024-04-02 42.00 42.29 42.00 42.24 0.3M
2024-04-01 41.75 42.07 41.53 41.87 0.1M
2024-03-28 41.52 41.87 41.50 41.70 0.1M
2024-03-27 40.73 41.49 40.62 41.45 0.6M
2024-03-26 41.06 41.10 40.81 40.81 0.1M
2024-03-25 41.28 41.68 41.12 41.12 0.1M
2024-03-22 41.11 41.41 41.03 41.08 0.1M
2024-03-21 41.50 41.74 41.34 41.45 0.2M
2024-03-20 40.42 41.43 40.39 41.32 0.1M
2024-03-19 40.36 40.66 40.33 40.53 0.1M
2024-03-18 40.71 40.89 40.45 40.48 0.1M
2024-03-15 40.22 40.61 40.22 40.47 0.1M
2024-03-14 40.76 40.76 40.00 40.29 0.1M
2024-03-13 40.01 40.95 40.01 40.77 0.2M
2024-03-12 39.93 40.19 39.86 40.04 0.1M
2024-03-11 39.67 40.03 39.40 39.91 0.1M
2024-03-08 40.44 40.79 40.24 40.35 0.2M
2024-03-07 40.38 40.79 40.35 40.52 0.2M
2024-03-06 39.68 40.02 39.68 39.80 0.1M
2024-03-05 39.24 39.59 39.09 39.22 0.1M
2024-03-04 39.73 39.79 39.56 39.63 0.2M
2024-03-01 39.61 40.10 39.56 39.93 0.1M
2024-02-29 39.31 39.66 39.27 39.48 0.1M
2024-02-28 39.20 39.35 39.07 39.12 0.1M
2024-02-27 39.51 39.83 39.51 39.71 0.1M
2024-02-26 39.26 39.40 39.16 39.34 0.1M
2024-02-23 39.69 39.96 39.61 39.88 0.2M
2024-02-22 39.67 39.77 39.31 39.62 0.3M
2024-02-21 39.35 39.52 39.18 39.37 0.1M
2024-02-20 39.90 39.90 39.42 39.51 0.1M
2024-02-16 40.02 40.49 40.02 40.20 0.1M
2024-02-15 39.08 39.81 39.08 39.72 0.1M
2024-02-14 38.81 39.30 38.81 39.18 0.0M
2024-02-13 39.00 39.34 38.50 38.69 0.1M
2024-02-12 39.29 39.97 39.27 39.79 0.1M
2024-02-09 39.48 39.55 39.26 39.53 0.1M
2024-02-08 39.70 39.86 39.64 39.73 0.1M
2024-02-07 39.84 40.09 39.84 40.01 0.1M
2024-02-06 39.52 40.00 39.52 39.93 0.1M
2024-02-05 39.51 39.59 39.16 39.45 0.2M
2024-02-02 40.30 40.37 40.08 40.20 0.2M
2024-02-01 40.73 40.87 40.44 40.76 0.1M
2024-01-31 40.78 41.11 40.40 40.48 0.1M
2024-01-30 40.45 40.92 40.37 40.80 0.0M
2024-01-29 40.40 40.86 40.30 40.79 0.1M
2024-01-26 40.40 40.70 40.38 40.47 0.1M
2024-01-25 40.43 40.50 40.04 40.30 0.2M
2024-01-24 40.57 40.95 40.28 40.30 0.4M
2024-01-23 39.23 39.85 39.23 39.55 0.2M
2024-01-22 39.10 39.32 38.99 39.08 0.1M
2024-01-19 39.28 39.60 39.07 39.60 0.2M
2024-01-18 39.28 39.49 39.19 39.43 0.1M
2024-01-17 39.31 39.50 38.97 39.31 0.2M
2024-01-16 40.27 40.33 39.79 39.83 0.2M
2024-01-12 41.15 41.48 40.85 40.85 0.3M
2024-01-11 40.90 41.08 40.58 40.91 0.2M
2024-01-10 41.11 41.13 40.83 40.96 0.2M
2024-01-09 41.68 41.68 41.16 41.20 0.1M
2024-01-08 41.61 42.16 41.41 42.10 0.2M
2024-01-05 41.89 42.43 41.87 42.01 0.1M
2024-01-04 42.04 42.30 41.97 42.12 0.1M
2024-01-03 42.25 42.45 41.76 42.25 0.2M
2024-01-02 42.86 43.19 42.63 42.90 1.2M