iShares VII PLC - iShares MSCI Mexico Capped ETF USD Acc

CMXC0
🏛️ ドイツ →
158.72
最終更新: 2025-10-03
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
2023-12-29 160.04 160.38 159.46 159.98 0.0M
2023-12-28 160.68 161.00 160.04 160.04 0.0M
2023-12-27 161.64 161.86 160.50 160.62 0.0M
2023-12-22 160.52 161.60 160.20 160.86 0.0M
2023-12-21 159.36 160.14 158.78 159.88 0.0M
2023-12-20 162.38 162.38 161.10 161.24 0.0M
2023-12-19 161.74 162.98 161.58 162.98 0.0M
2023-12-18 159.20 159.40 158.16 158.66 0.0M
2023-12-15 158.30 159.52 157.70 159.22 0.0M
2023-12-14 153.50 156.14 152.08 156.04 0.0M
2023-12-13 151.94 152.66 151.30 151.52 0.0M
2023-12-12 151.84 152.22 151.78 151.82 0.0M
2023-12-11 151.40 151.76 151.00 151.60 0.0M
2023-12-08 151.22 151.74 151.00 151.36 0.0M
2023-12-07 151.28 151.28 150.26 150.38 0.0M
2023-12-06 150.74 151.86 150.74 151.56 0.0M
2023-12-05 148.56 148.56 147.52 148.16 0.0M
2023-12-04 149.48 150.78 149.06 149.56 0.0M
2023-12-01 149.16 150.98 149.16 150.40 0.0M
2023-11-30 146.28 146.28 144.60 146.28 0.0M
2023-11-29 145.42 145.90 145.06 145.38 0.0M
2023-11-28 143.98 145.28 143.02 145.28 0.0M
2023-11-27 146.60 147.30 145.14 145.14 0.0M
2023-11-24 148.00 148.00 146.54 146.54 0.0M
2023-11-23 146.80 147.50 146.30 147.42 0.0M
2023-11-22 145.66 147.56 145.60 146.96 0.0M
2023-11-21 146.62 147.02 145.72 145.72 0.0M
2023-11-20 146.24 146.88 146.24 146.88 0.0M
2023-11-17 146.60 146.98 146.36 146.36 0.0M
2023-11-16 146.64 147.26 145.60 145.60 0.0M
2023-11-15 145.30 146.76 145.30 146.50 0.0M
2023-11-14 141.14 144.18 140.80 143.84 0.0M
2023-11-13 140.78 141.72 140.44 141.64 0.0M
2023-11-10 140.04 140.36 138.28 140.36 0.0M
2023-11-09 141.16 141.84 140.76 141.56 0.0M
2023-11-08 141.28 142.32 141.28 142.12 0.0M
2023-11-07 142.24 143.16 141.62 142.34 0.0M
2023-11-06 142.52 143.92 141.74 143.56 0.0M
2023-11-03 142.40 145.00 141.54 144.02 0.0M
2023-11-02 137.44 141.28 137.44 141.28 0.0M
2023-11-01 133.06 135.86 132.96 135.86 0.0M
2023-10-31 131.98 133.04 131.84 131.92 0.0M
2023-10-30 133.28 133.60 132.68 132.68 0.0M
2023-10-27 132.62 133.34 132.54 133.34 0.0M
2023-10-26 129.00 132.14 128.82 132.00 0.0M
2023-10-25 128.28 129.12 127.62 129.12 0.0M
2023-10-24 128.36 129.36 128.36 129.08 0.0M
2023-10-23 129.02 129.02 126.40 128.24 0.0M
2023-10-20 129.16 129.50 128.36 129.18 0.0M
2023-10-19 131.80 131.80 130.00 130.22 0.0M
2023-10-18 133.76 133.90 131.08 131.42 0.0M
2023-10-17 135.60 135.60 133.84 134.16 0.0M
2023-10-16 134.20 135.20 133.82 135.20 0.0M
2023-10-13 135.54 135.88 133.86 133.86 0.0M
2023-10-12 136.04 136.76 134.74 134.74 0.0M
2023-10-11 135.12 135.94 135.12 135.44 0.0M
2023-10-10 131.52 133.88 131.42 133.88 0.0M
2023-10-09 131.18 131.38 129.52 129.52 0.0M
2023-10-06 131.18 131.74 129.80 130.60 0.0M
2023-10-05 136.46 136.46 130.00 130.66 0.0M
2023-10-04 134.38 136.56 134.38 135.48 0.0M
2023-10-03 141.36 141.36 138.42 138.42 0.0M
2023-10-02 141.80 142.08 140.36 140.94 0.0M
2023-09-29 142.66 143.84 142.12 142.12 0.0M
2023-09-28 140.76 141.38 139.82 141.38 0.0M
2023-09-27 141.00 141.68 140.68 141.30 0.0M
2023-09-26 140.86 142.22 140.86 141.70 0.0M
2023-09-25 144.58 144.58 142.76 142.90 0.0M
2023-09-22 144.68 145.42 144.36 144.36 0.0M
2023-09-21 146.64 146.64 144.76 144.76 0.0M
2023-09-20 145.66 146.82 145.66 146.52 0.0M
2023-09-19 143.92 144.08 143.70 143.96 0.0M
2023-09-18 144.00 144.00 141.76 141.76 0.0M
2023-09-15 144.64 145.06 143.58 143.58 0.0M
2023-09-14 143.68 144.28 143.10 144.28 0.0M
2023-09-13 142.50 143.28 142.06 142.82 0.0M
2023-09-12 143.66 143.66 142.98 143.06 0.0M
2023-09-11 142.86 143.44 142.40 142.92 0.0M
2023-09-08 142.52 142.52 141.48 141.80 0.0M
2023-09-07 142.26 143.62 142.18 142.40 0.0M
2023-09-06 143.16 143.16 142.10 142.94 0.0M
2023-09-05 144.98 145.50 144.46 145.08 0.0M
2023-09-04 147.76 147.76 146.08 146.08 0.0M
2023-09-01 146.56 147.44 145.64 146.18 0.0M
2023-08-31 152.18 152.68 149.40 149.86 0.0M
2023-08-30 151.10 151.92 151.10 151.92 0.0M
2023-08-29 151.92 151.92 149.12 149.62 0.0M
2023-08-28 150.84 151.54 150.70 151.18 0.0M
2023-08-25 149.98 151.02 149.02 149.76 0.0M
2023-08-24 150.34 151.00 148.72 148.72 0.0M
2023-08-23 147.98 149.72 147.98 149.72 0.0M
2023-08-22 146.42 147.84 146.42 147.30 0.0M
2023-08-21 146.84 146.84 145.34 145.34 0.0M
2023-08-18 145.64 145.76 144.76 145.00 0.0M
2023-08-17 146.86 147.08 146.28 146.28 0.0M
2023-08-16 145.36 147.10 145.24 147.04 0.0M
2023-08-15 145.68 145.68 144.42 144.42 0.0M
2023-08-14 145.46 145.96 144.42 145.68 0.0M
2023-08-11 146.00 147.00 145.74 146.08 0.0M
2023-08-10 148.02 148.22 147.84 147.86 0.0M
2023-08-09 146.34 146.48 145.20 146.26 0.0M
2023-08-08 146.84 146.84 144.76 145.16 0.0M
2023-08-07 147.54 147.54 146.22 146.56 0.0M
2023-08-04 143.96 146.30 143.10 146.30 0.0M
2023-08-03 145.92 145.92 142.76 143.22 0.0M
2023-08-02 147.94 149.34 146.78 146.78 0.0M
2023-08-01 152.22 152.36 150.78 150.78 0.0M
2023-07-31 152.76 153.32 152.30 152.94 0.0M
2023-07-28 151.84 153.62 151.84 153.18 0.0M
2023-07-27 149.38 152.20 149.38 152.20 0.0M
2023-07-26 148.22 148.22 147.44 147.70 0.0M
2023-07-25 147.14 148.68 147.14 147.66 0.0M
2023-07-24 145.62 147.10 145.62 147.10 0.0M
2023-07-21 146.08 146.46 145.30 145.74 0.0M
2023-07-20 146.70 146.84 145.82 145.94 0.0M
2023-07-19 147.58 147.58 146.88 147.02 0.0M
2023-07-18 145.64 146.84 145.38 146.78 0.0M
2023-07-17 146.94 146.94 144.96 144.96 0.0M
2023-07-14 146.88 147.12 146.40 146.40 0.0M
2023-07-13 146.96 147.24 146.60 147.08 0.0M
2023-07-12 147.82 148.48 147.28 147.28 0.0M
2023-07-11 146.38 146.76 145.82 145.94 0.0M
2023-07-10 146.78 147.40 146.58 146.58 0.0M
2023-07-07 145.30 147.86 145.00 147.86 0.0M
2023-07-06 149.26 149.26 145.72 145.72 0.0M
2023-07-05 148.44 149.50 147.96 149.20 0.0M
2023-07-04 149.82 150.56 149.76 150.32 0.0M
2023-07-03 147.90 149.28 147.04 149.14 0.0M
2023-06-30 148.16 149.48 146.48 146.48 0.0M
2023-06-29 147.08 147.86 147.08 147.86 0.0M
2023-06-28 147.72 148.78 147.00 147.00 0.0M
2023-06-27 146.64 147.20 146.00 147.20 0.0M
2023-06-26 146.56 146.68 145.64 146.44 0.0M
2023-06-23 145.62 146.58 145.62 146.04 0.0M
2023-06-22 146.80 147.42 146.10 146.10 0.0M
2023-06-21 148.28 149.12 147.20 147.64 0.0M
2023-06-20 150.96 151.04 149.20 149.54 0.0M
2023-06-19 150.94 151.34 150.62 151.10 0.0M
2023-06-16 151.10 152.12 150.86 151.34 0.0M
2023-06-15 153.36 153.36 151.18 151.34 0.0M
2023-06-14 150.72 152.80 150.72 152.48 0.0M
2023-06-13 149.30 150.02 148.92 149.82 0.0M
2023-06-12 151.42 151.42 150.40 150.56 0.0M
2023-06-09 149.20 151.38 148.74 151.24 0.0M
2023-06-08 148.40 148.76 147.84 147.84 0.0M
2023-06-07 149.60 150.24 149.36 150.24 0.0M
2023-06-06 146.06 147.76 146.06 147.44 0.0M
2023-06-05 144.72 146.46 144.72 146.32 0.0M
2023-06-02 142.96 145.04 142.96 145.04 0.0M
2023-06-01 143.14 143.66 142.32 143.06 0.0M
2023-05-31 144.00 144.00 142.68 142.84 0.0M
2023-05-30 147.14 147.98 143.26 143.26 0.0M
2023-05-29 146.66 147.20 146.64 147.20 0.0M
2023-05-26 143.32 146.40 143.32 146.28 0.0M
2023-05-25 142.18 142.68 142.18 142.44 0.0M
2023-05-24 139.48 141.60 138.96 141.60 0.0M
2023-05-23 141.08 141.08 139.80 140.78 0.0M
2023-05-22 144.18 144.54 141.58 143.98 0.0M
2023-05-19 148.36 148.36 147.82 147.82 0.0M
2023-05-18 147.42 147.64 146.88 147.64 0.0M
2023-05-17 148.28 148.58 147.52 147.84 0.0M
2023-05-16 147.90 149.12 147.74 149.10 0.0M
2023-05-15 147.56 148.18 146.84 147.84 0.0M
2023-05-12 146.16 147.60 146.06 146.06 0.0M
2023-05-11 148.12 148.12 145.84 145.92 0.0M
2023-05-10 145.44 146.72 144.96 146.52 0.0M
2023-05-09 143.48 144.40 143.16 144.36 0.0M
2023-05-08 143.44 143.64 143.00 143.08 0.0M
2023-05-05 141.74 143.30 141.32 143.08 0.0M
2023-05-04 141.48 142.40 140.86 142.08 0.0M
2023-05-03 142.82 142.82 142.08 142.44 0.0M
2023-05-02 142.80 142.80 141.02 141.74 0.0M
2023-04-28 138.92 141.16 138.92 141.16 0.0M
2023-04-27 137.54 139.00 137.54 138.70 0.0M
2023-04-26 139.68 139.68 137.44 139.20 0.0M
2023-04-25 140.20 141.30 140.20 141.20 0.0M
2023-04-24 139.44 140.18 139.44 140.02 0.0M
2023-04-21 140.20 140.26 138.84 138.84 0.0M
2023-04-20 139.60 140.78 138.58 140.78 0.0M
2023-04-19 139.84 141.04 139.50 140.90 0.0M
2023-04-18 141.86 142.14 140.90 140.90 0.0M
2023-04-17 141.14 141.24 140.82 141.00 0.0M
2023-04-14 139.76 139.86 139.32 139.54 0.0M
2023-04-13 140.18 140.70 139.30 140.60 0.0M
2023-04-12 140.20 140.90 139.64 139.64 0.0M
2023-04-11 140.20 141.00 139.72 140.08 0.0M
2023-04-06 136.56 137.84 136.32 137.58 0.0M
2023-04-05 138.92 139.00 137.26 137.60 0.0M
2023-04-04 139.28 140.08 138.26 138.26 0.0M
2023-04-03 141.34 141.34 139.18 139.18 0.0M
2023-03-31 140.24 141.48 140.24 140.88 0.0M
2023-03-30 140.56 140.56 139.46 139.90 0.0M
2023-03-29 139.36 139.68 138.96 139.06 0.0M
2023-03-28 137.20 138.90 136.42 138.10 0.0M
2023-03-27 136.84 136.88 136.68 136.72 0.0M
2023-03-24 134.30 135.28 133.32 135.28 0.0M
2023-03-23 134.16 134.42 133.34 134.42 0.0M
2023-03-22 133.78 135.90 133.78 135.14 0.0M
2023-03-21 132.60 133.28 132.60 133.28 0.0M
2023-03-20 129.42 132.18 128.72 132.12 0.0M
2023-03-17 135.10 135.74 132.52 132.52 0.0M
2023-03-16 133.42 134.26 131.86 134.26 0.0M
2023-03-15 134.82 135.04 132.20 133.36 0.0M
2023-03-14 133.82 136.98 133.34 136.98 0.0M
2023-03-13 138.20 138.20 130.94 133.76 0.0M
2023-03-10 139.70 141.14 138.16 139.10 0.0M
2023-03-09 144.24 144.56 143.76 143.76 0.0M
2023-03-08 142.16 144.02 142.16 143.66 0.0M
2023-03-07 143.64 143.80 141.96 142.40 0.0M
2023-03-06 144.46 144.82 143.52 143.52 0.0M
2023-03-03 142.32 146.02 138.00 145.08 0.0M
2023-03-02 141.42 142.68 141.42 142.68 0.0M
2023-03-01 139.82 141.24 138.98 141.20 0.0M
2023-02-28 138.86 140.08 138.22 138.32 0.0M
2023-02-27 139.80 139.80 138.52 139.50 0.0M
2023-02-24 139.36 139.36 138.30 138.42 0.0M
2023-02-23 140.72 140.98 138.76 138.76 0.0M
2023-02-22 138.88 139.68 138.32 139.42 0.0M
2023-02-21 139.60 140.96 138.72 139.18 0.0M
2023-02-20 139.58 140.40 139.26 140.22 0.0M
2023-02-17 138.94 139.52 138.32 139.52 0.0M
2023-02-16 137.78 139.18 137.10 139.18 0.0M
2023-02-15 135.02 135.20 134.60 135.20 0.0M
2023-02-14 135.68 135.88 135.06 135.26 0.0M
2023-02-13 134.30 135.56 134.30 135.56 0.0M
2023-02-10 133.28 134.34 132.80 134.02 0.0M
2023-02-09 133.78 134.02 132.32 132.32 0.0M
2023-02-08 133.42 133.56 131.86 131.86 0.0M
2023-02-07 134.02 135.02 133.02 133.76 0.0M
2023-02-06 133.60 134.72 133.02 134.56 0.0M
2023-02-03 134.58 134.74 132.84 134.62 0.0M
2023-02-02 137.74 138.66 136.50 136.82 0.0M
2023-02-01 136.18 136.44 135.44 136.36 0.0M
2023-01-31 137.28 137.28 135.98 136.58 0.0M
2023-01-30 136.50 136.50 135.58 136.42 0.0M
2023-01-27 137.36 138.40 137.36 137.70 0.0M
2023-01-26 137.12 137.74 136.90 137.64 0.0M
2023-01-25 137.22 137.22 136.60 136.82 0.0M
2023-01-24 135.60 137.64 135.12 137.10 0.0M
2023-01-23 134.26 136.86 133.58 136.86 0.0M
2023-01-20 133.16 134.66 132.80 134.66 0.0M
2023-01-19 132.50 133.50 131.44 133.22 0.0M
2023-01-18 134.78 135.38 134.30 134.74 0.0M
2023-01-17 134.16 134.90 133.40 134.26 0.0M
2023-01-16 134.72 135.00 133.46 134.70 0.0M
2023-01-13 133.76 134.78 133.38 134.78 0.0M
2023-01-12 133.26 133.88 132.96 133.42 0.0M
2023-01-11 129.84 132.44 129.84 132.08 0.0M
2023-01-10 129.74 129.92 129.00 129.92 0.0M
2023-01-09 129.50 129.74 128.50 128.54 0.0M
2023-01-06 127.48 128.26 127.48 128.16 0.0M
2023-01-05 124.00 126.94 124.00 126.30 0.0M
2023-01-04 122.62 123.76 122.62 123.76 0.0M
2023-01-03 121.32 122.60 121.32 121.66 0.0M
2023-01-02 119.18 120.50 118.26 119.84 0.0M