iShares MSCI EAFE Growth ETF (EFG)

EFG
🏛️ アメリカ →
112.56
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
2021-12-31 110.47 110.86 110.18 110.29 0.5M
2021-12-30 110.66 110.78 110.28 110.32 0.5M
2021-12-29 110.70 110.91 110.37 110.77 0.8M
2021-12-28 110.98 111.14 110.74 110.78 0.6M
2021-12-27 110.00 110.79 110.00 110.75 0.6M
2021-12-23 109.29 110.06 109.17 109.83 0.7M
2021-12-22 108.08 109.31 108.02 109.23 1.0M
2021-12-21 107.48 108.09 107.07 108.08 0.7M
2021-12-20 106.38 106.91 106.24 106.84 1.2M
2021-12-17 107.83 107.83 106.79 106.88 0.9M
2021-12-16 109.31 109.41 108.17 108.62 1.4M
2021-12-15 107.50 108.96 107.15 108.95 1.4M
2021-12-14 107.46 107.64 106.47 107.00 0.9M
2021-12-13 109.00 109.04 108.19 108.28 0.6M
2021-12-10 109.78 110.02 109.45 109.85 0.9M
2021-12-09 110.15 110.30 109.68 109.80 0.7M
2021-12-08 110.71 111.01 110.31 110.84 0.9M
2021-12-07 109.25 110.40 109.04 110.29 0.9M
2021-12-06 107.30 107.63 106.79 107.50 1.0M
2021-12-03 107.76 107.81 105.98 106.80 1.0M
2021-12-02 106.89 107.64 106.64 107.29 1.2M
2021-12-01 108.47 108.97 106.47 106.51 1.3M
2021-11-30 108.12 108.50 106.22 107.36 0.9M
2021-11-29 108.11 108.60 107.67 108.23 0.7M
2021-11-26 108.23 108.48 107.08 107.38 0.6M
2021-11-24 108.68 109.65 108.50 109.59 0.8M
2021-11-23 110.64 110.87 109.71 110.35 0.8M
2021-11-22 112.28 112.48 111.19 111.20 0.6M
2021-11-19 112.88 113.09 112.51 112.63 0.6M
2021-11-18 113.04 113.22 112.61 113.13 0.6M
2021-11-17 112.59 112.80 112.48 112.68 0.4M
2021-11-16 112.63 112.92 112.57 112.57 0.4M
2021-11-15 113.30 113.32 112.67 112.70 0.4M
2021-11-12 112.74 112.98 112.39 112.92 0.3M
2021-11-11 112.25 112.36 111.99 112.02 0.4M
2021-11-10 112.52 112.69 111.32 111.42 1.0M
2021-11-09 113.69 113.75 113.03 113.32 0.5M
2021-11-08 113.62 113.70 113.33 113.44 0.5M
2021-11-05 113.29 113.42 112.93 113.40 0.4M
2021-11-04 113.04 113.44 112.77 113.42 0.5M
2021-11-03 112.20 113.16 111.88 113.05 0.5M
2021-11-02 111.92 112.23 111.85 111.99 0.7M
2021-11-01 111.55 111.96 111.21 111.94 0.6M
2021-10-29 110.44 111.04 110.37 110.95 0.6M
2021-10-28 110.63 111.47 110.63 111.40 0.7M
2021-10-27 110.45 110.64 109.95 109.95 0.7M
2021-10-26 110.81 110.81 110.21 110.43 0.4M
2021-10-25 110.08 110.35 109.70 110.11 0.3M
2021-10-22 110.28 110.65 109.98 110.34 0.5M
2021-10-21 109.18 109.66 108.98 109.63 0.8M
2021-10-20 109.73 109.81 109.46 109.67 0.3M
2021-10-19 109.14 109.54 109.01 109.36 0.4M
2021-10-18 108.09 108.66 107.93 108.57 0.6M
2021-10-15 108.71 109.10 108.58 109.01 0.4M
2021-10-14 108.04 108.21 107.79 108.13 0.7M
2021-10-13 106.26 106.93 106.19 106.81 0.6M
2021-10-12 105.46 105.54 105.06 105.14 0.5M
2021-10-11 105.61 106.04 105.14 105.14 0.4M
2021-10-08 106.16 106.16 105.48 105.62 0.3M
2021-10-07 105.53 106.35 105.53 105.93 0.5M
2021-10-06 104.00 105.11 103.69 105.06 0.6M
2021-10-05 105.31 106.10 105.16 105.77 0.3M
2021-10-04 106.13 106.23 104.74 105.22 0.5M
2021-10-01 106.67 107.00 105.90 106.71 0.5M
2021-09-30 107.01 107.27 106.30 106.47 0.5M
2021-09-29 107.51 107.55 106.59 106.65 0.5M
2021-09-28 107.98 107.98 106.75 107.11 0.4M
2021-09-27 110.38 110.48 109.98 110.20 0.4M
2021-09-24 111.41 111.72 111.25 111.44 0.4M
2021-09-23 112.64 113.04 112.46 112.76 0.3M
2021-09-22 111.52 112.39 111.39 111.60 0.4M
2021-09-21 111.56 111.76 111.17 111.29 0.5M
2021-09-20 109.44 110.28 109.13 109.97 0.7M
2021-09-17 112.72 112.72 111.38 111.80 0.6M
2021-09-16 112.57 113.18 112.40 113.15 0.5M
2021-09-15 112.96 113.27 112.52 113.25 0.4M
2021-09-14 113.69 113.71 113.05 113.17 0.5M
2021-09-13 113.74 113.74 112.95 113.36 0.3M
2021-09-10 113.88 114.00 112.83 112.84 0.3M
2021-09-09 113.02 113.44 112.77 112.95 0.3M
2021-09-08 113.34 113.50 112.82 113.05 0.3M
2021-09-07 113.93 114.19 113.78 113.94 0.3M
2021-09-03 113.11 113.74 112.95 113.59 0.3M
2021-09-02 113.10 113.32 112.93 113.17 0.5M
2021-09-01 112.30 112.82 112.11 112.46 0.4M
2021-08-31 111.83 111.83 111.16 111.29 0.3M
2021-08-30 111.28 111.50 111.15 111.41 0.3M
2021-08-27 110.37 111.39 110.21 111.33 0.4M
2021-08-26 110.45 110.60 110.17 110.29 0.3M
2021-08-25 110.69 110.86 110.50 110.76 0.3M
2021-08-24 110.62 111.07 110.54 110.93 0.4M
2021-08-23 110.29 110.83 110.16 110.66 0.4M
2021-08-20 108.86 109.50 108.65 109.46 0.5M
2021-08-19 108.30 109.21 108.23 108.95 0.6M
2021-08-18 110.22 110.52 109.72 109.72 0.3M
2021-08-17 110.21 110.33 109.71 110.17 0.4M
2021-08-16 110.81 111.07 110.38 111.04 0.5M
2021-08-13 111.16 111.58 111.03 111.55 0.3M
2021-08-12 110.58 110.76 110.27 110.71 0.4M
2021-08-11 110.79 110.87 110.50 110.80 0.3M
2021-08-10 110.35 110.47 110.12 110.32 0.5M
2021-08-09 110.28 110.37 110.14 110.20 0.4M
2021-08-06 110.41 110.61 110.03 110.20 0.3M
2021-08-05 111.08 111.19 110.96 111.12 0.4M
2021-08-04 110.81 111.04 110.37 110.41 0.6M
2021-08-03 110.33 110.52 109.83 110.46 0.5M
2021-08-02 109.93 110.36 109.69 109.81 0.5M
2021-07-30 109.26 109.55 108.94 109.18 0.6M
2021-07-29 109.58 109.70 109.41 109.41 0.6M
2021-07-28 108.13 108.86 107.93 108.67 1.1M
2021-07-27 108.30 108.30 107.48 108.16 0.9M
2021-07-26 108.54 108.66 108.40 108.62 2.4M
2021-07-23 108.77 109.28 108.65 109.11 10.4M
2021-07-22 108.15 108.28 107.79 108.05 0.3M
2021-07-21 107.01 107.93 106.94 107.89 0.3M
2021-07-20 105.75 106.63 105.42 106.47 0.4M
2021-07-19 105.91 106.15 105.30 105.79 0.7M
2021-07-16 107.90 107.97 107.13 107.20 0.3M
2021-07-15 108.15 108.30 107.52 107.89 0.3M
2021-07-14 109.13 109.22 108.91 109.03 0.3M
2021-07-13 108.80 109.07 108.52 108.70 0.4M
2021-07-12 108.85 109.23 108.80 109.14 0.4M
2021-07-09 107.87 108.52 107.65 108.47 0.5M
2021-07-08 106.63 107.17 106.41 107.04 0.5M
2021-07-07 108.22 108.59 107.84 108.43 0.6M
2021-07-06 107.96 108.08 107.19 107.61 0.6M
2021-07-02 107.51 107.91 107.29 107.87 0.3M
2021-07-01 107.17 107.44 106.91 107.39 0.5M
2021-06-30 107.30 107.58 106.86 107.28 0.7M
2021-06-29 108.39 108.40 108.12 108.27 0.3M
2021-06-28 108.18 108.18 107.87 108.03 0.3M
2021-06-25 108.45 108.48 108.12 108.34 0.3M
2021-06-24 107.94 108.27 107.92 108.16 0.3M
2021-06-23 107.67 107.72 106.92 107.08 0.5M
2021-06-22 107.43 108.06 107.22 107.81 0.3M
2021-06-21 106.99 107.80 106.68 107.77 0.3M
2021-06-18 106.77 106.96 106.32 106.51 0.5M
2021-06-17 107.79 108.35 107.69 108.07 0.5M
2021-06-16 109.54 109.76 108.36 108.79 0.4M
2021-06-15 109.54 109.60 109.22 109.39 0.4M
2021-06-14 109.02 109.24 108.81 109.24 0.3M
2021-06-11 108.81 108.98 108.49 108.98 0.3M
2021-06-10 108.23 108.79 108.23 108.67 0.4M
2021-06-09 109.40 109.54 109.11 109.20 0.4M
2021-06-08 109.73 109.73 109.12 109.33 0.3M
2021-06-07 109.02 109.37 108.89 109.29 0.2M
2021-06-04 108.35 108.87 108.25 108.81 0.3M
2021-06-03 107.61 107.71 107.21 107.60 0.3M
2021-06-02 108.22 108.50 108.07 108.26 0.3M
2021-06-01 108.91 108.91 108.05 108.13 0.4M
2021-05-28 107.88 108.48 107.88 108.01 0.4M
2021-05-27 107.58 107.74 107.31 107.55 0.4M
2021-05-26 107.68 107.86 107.41 107.50 0.6M
2021-05-25 107.81 107.91 107.40 107.62 0.2M
2021-05-24 106.56 107.26 106.55 107.14 0.3M
2021-05-21 106.65 106.65 106.05 106.33 0.3M
2021-05-20 105.19 106.34 105.19 106.14 0.4M
2021-05-19 103.75 104.67 103.45 104.28 0.3M
2021-05-18 105.46 105.54 104.94 104.94 0.4M
2021-05-17 104.30 104.52 104.07 104.47 0.3M
2021-05-14 104.10 104.97 103.94 104.84 0.3M
2021-05-13 102.43 103.14 102.20 102.87 0.4M
2021-05-12 103.40 103.68 101.94 102.07 0.5M
2021-05-11 103.47 104.46 103.38 104.18 0.4M
2021-05-10 106.73 106.73 105.58 105.60 0.3M
2021-05-07 105.89 106.91 105.73 106.82 0.3M
2021-05-06 104.88 105.54 104.52 105.51 0.4M
2021-05-05 104.92 105.33 104.58 105.16 0.3M
2021-05-04 104.30 104.50 103.19 103.73 0.4M
2021-05-03 105.43 105.78 105.21 105.64 0.3M
2021-04-30 105.47 105.56 104.30 104.56 0.4M
2021-04-29 106.54 106.63 105.49 106.12 0.4M
2021-04-28 105.86 106.31 105.61 106.06 0.4M
2021-04-27 105.86 106.12 105.75 106.02 0.4M
2021-04-26 106.48 106.60 106.31 106.50 0.4M
2021-04-23 106.13 106.91 106.04 106.66 0.5M
2021-04-22 106.30 106.37 105.49 105.68 0.6M
2021-04-21 104.26 105.56 104.26 105.53 0.4M
2021-04-20 104.88 104.93 103.97 104.25 0.6M
2021-04-19 106.24 106.24 105.47 105.79 0.4M
2021-04-16 105.76 106.20 105.61 106.14 0.4M
2021-04-15 105.08 105.55 105.08 105.55 0.4M
2021-04-14 104.85 104.93 104.42 104.49 0.4M
2021-04-13 104.04 104.60 103.93 104.52 0.5M
2021-04-12 103.73 103.74 103.39 103.57 0.4M
2021-04-09 103.96 104.44 103.91 104.43 0.4M
2021-04-08 103.61 104.02 103.59 103.89 0.3M
2021-04-07 102.53 102.79 102.33 102.57 0.9M
2021-04-06 102.62 102.89 102.49 102.70 0.7M
2021-04-05 103.17 103.90 102.86 103.80 0.5M
2021-04-01 101.37 102.43 101.25 102.23 0.7M
2021-03-31 100.34 100.98 100.34 100.46 1.0M
2021-03-30 100.24 100.58 100.04 100.50 0.6M
2021-03-29 100.47 101.07 100.46 100.88 0.8M
2021-03-26 100.18 101.32 100.13 101.32 0.6M
2021-03-25 99.23 99.87 98.97 99.75 1.0M
2021-03-24 99.57 99.72 99.04 99.04 1.7M
2021-03-23 100.32 100.55 99.60 99.79 8.8M
2021-03-22 100.86 101.53 100.78 101.22 0.5M
2021-03-19 100.44 100.93 100.00 100.69 0.6M
2021-03-18 101.08 101.51 100.44 100.44 0.7M
2021-03-17 100.93 101.89 100.66 101.68 0.7M
2021-03-16 101.36 101.51 101.14 101.19 0.5M
2021-03-15 100.32 100.86 100.03 100.81 0.8M
2021-03-12 99.87 100.52 99.69 100.50 0.5M
2021-03-11 100.34 100.83 100.09 100.64 0.5M
2021-03-10 99.88 99.88 99.17 99.46 0.5M
2021-03-09 98.59 99.47 98.59 99.19 0.5M
2021-03-08 97.57 98.04 97.17 97.17 1.5M
2021-03-05 98.45 98.48 96.80 98.28 0.7M
2021-03-04 99.36 99.56 97.50 97.93 0.9M
2021-03-03 100.36 100.38 99.43 99.43 0.7M
2021-03-02 101.24 101.28 100.73 100.92 0.5M
2021-03-01 100.64 101.36 100.53 101.26 0.4M
2021-02-26 100.49 100.49 99.34 99.43 1.0M
2021-02-25 102.65 102.73 100.46 100.68 0.8M
2021-02-24 101.91 102.74 101.45 102.66 0.5M
2021-02-23 102.88 103.32 101.86 103.08 0.5M
2021-02-22 103.58 103.95 103.24 103.24 0.6M
2021-02-19 104.52 104.69 104.04 104.22 0.4M
2021-02-18 103.76 104.15 103.27 104.05 0.4M
2021-02-17 104.29 104.53 103.81 104.42 0.5M
2021-02-16 105.65 105.77 105.16 105.39 0.5M
2021-02-12 104.15 105.00 104.15 105.00 0.3M
2021-02-11 104.10 104.39 103.88 104.39 0.3M
2021-02-10 104.07 104.13 102.97 103.28 0.4M
2021-02-09 103.49 103.96 103.40 103.76 0.5M
2021-02-08 103.20 103.26 102.73 103.01 0.5M
2021-02-05 102.21 102.42 101.97 102.19 0.5M
2021-02-04 101.46 101.91 101.28 101.82 0.5M
2021-02-03 102.17 102.17 101.59 102.08 0.3M
2021-02-02 101.74 102.25 101.51 102.11 0.3M
2021-02-01 101.18 101.29 100.66 101.20 0.7M
2021-01-29 100.64 100.76 99.09 99.49 0.5M
2021-01-28 101.38 102.24 101.32 101.68 0.9M
2021-01-27 101.61 102.16 100.76 101.12 0.5M
2021-01-26 103.63 103.64 103.17 103.48 0.4M
2021-01-25 102.96 103.52 102.33 103.47 0.5M
2021-01-22 102.76 103.39 102.71 103.29 0.5M
2021-01-21 103.29 103.53 102.81 103.44 0.5M
2021-01-20 102.62 103.17 102.49 103.16 0.8M
2021-01-19 102.44 102.51 101.96 102.41 0.6M
2021-01-15 101.61 101.76 100.89 101.31 0.6M
2021-01-14 102.53 103.12 102.48 102.82 1.6M
2021-01-13 102.30 102.53 101.75 102.29 0.9M
2021-01-12 102.09 102.42 101.58 102.32 0.8M
2021-01-11 101.67 102.48 101.67 102.18 0.3M
2021-01-08 103.27 103.53 102.45 103.52 0.3M
2021-01-07 101.94 102.22 101.68 102.16 0.4M
2021-01-06 101.47 102.63 101.37 102.24 0.6M
2021-01-05 101.83 102.68 101.69 102.31 0.7M
2021-01-04 102.96 102.96 101.15 101.69 0.5M