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
2024-12-30 124.60 124.72 123.80 123.96 0.0M
2024-12-27 126.42 127.68 125.12 127.60 0.0M
2024-12-23 128.12 128.20 126.56 126.56 0.0M
2024-12-20 125.86 128.10 125.20 128.04 0.0M
2024-12-19 127.68 128.32 126.86 127.02 0.0M
2024-12-18 128.14 129.08 128.14 128.96 0.0M
2024-12-17 129.52 129.92 128.72 128.72 0.0M
2024-12-16 132.44 132.44 131.00 131.12 0.0M
2024-12-13 129.06 131.68 129.06 131.60 0.0M
2024-12-12 130.84 131.12 129.88 130.06 0.0M
2024-12-11 129.88 130.26 129.66 130.26 0.0M
2024-12-10 131.12 132.00 129.84 130.02 0.0M
2024-12-09 130.20 131.62 130.00 131.44 0.0M
2024-12-06 129.90 130.48 129.54 129.70 0.0M
2024-12-05 128.66 129.72 128.66 129.46 0.0M
2024-12-04 127.98 128.70 127.72 128.70 0.0M
2024-12-03 126.56 127.66 126.02 127.64 0.0M
2024-12-02 124.32 126.02 124.28 125.82 0.0M
2024-11-29 124.62 125.96 124.10 125.96 0.0M
2024-11-28 125.24 126.82 124.28 124.28 0.0M
2024-11-27 122.42 123.28 122.26 123.28 0.0M
2024-11-26 123.24 124.16 123.02 123.66 0.0M
2024-11-25 126.62 128.44 126.62 128.10 0.0M
2024-11-22 126.52 126.86 126.10 126.42 0.0M
2024-11-21 126.18 127.16 125.90 127.16 0.0M
2024-11-20 126.68 127.16 126.14 126.38 0.0M
2024-11-19 127.22 127.42 125.86 127.12 0.0M
2024-11-18 125.96 127.38 125.78 126.88 0.0M
2024-11-15 125.90 127.30 125.90 126.44 0.0M
2024-11-14 126.10 126.64 125.58 125.78 0.0M
2024-11-13 126.18 126.58 125.46 125.70 0.0M
2024-11-12 127.12 127.34 125.84 125.84 0.0M
2024-11-11 128.52 128.84 126.66 126.66 0.0M
2024-11-08 131.12 131.64 127.78 128.54 0.0M
2024-11-07 128.66 131.62 128.66 130.96 0.0M
2024-11-06 122.02 126.22 119.00 126.12 0.0M
2024-11-05 125.48 125.74 123.20 123.20 0.0M
2024-11-04 125.10 126.40 125.10 125.68 0.0M
2024-11-01 125.86 126.56 125.82 125.82 0.0M
2024-10-31 125.32 125.94 125.06 125.62 0.0M
2024-10-30 127.80 127.80 125.20 125.52 0.0M
2024-10-29 129.46 130.08 128.44 128.66 0.0M
2024-10-28 129.32 129.58 128.38 129.10 0.0M
2024-10-25 130.02 130.94 129.70 129.98 0.0M
2024-10-24 132.58 132.58 130.50 131.26 0.0M
2024-10-23 131.78 131.98 130.38 130.80 0.0M
2024-10-22 132.34 132.34 130.28 130.38 0.0M
2024-10-21 132.26 132.26 130.66 131.48 0.0M
2024-10-18 131.66 132.82 131.66 131.80 0.0M
2024-10-17 131.56 132.04 131.02 131.92 0.0M
2024-10-16 132.20 132.20 130.26 130.98 0.0M
2024-10-15 133.00 133.00 131.18 131.88 0.0M
2024-10-14 134.06 134.42 133.00 133.06 0.0M
2024-10-11 132.70 133.40 132.40 133.00 0.0M
2024-10-10 131.46 132.64 130.46 131.90 0.0M
2024-10-09 130.98 132.84 130.98 132.84 0.0M
2024-10-08 132.74 133.00 131.14 131.14 0.0M
2024-10-07 135.30 135.52 133.98 133.98 0.0M
2024-10-04 130.56 135.40 130.56 135.40 0.0M
2024-10-03 131.36 131.36 130.26 130.26 0.0M
2024-10-02 130.28 132.32 129.98 132.32 0.0M
2024-10-01 128.90 129.84 128.70 128.90 0.0M
2024-09-30 129.38 130.18 128.40 129.52 0.0M
2024-09-27 132.00 133.08 131.56 131.56 0.0M
2024-09-26 131.50 133.18 131.30 132.44 0.0M
2024-09-25 132.88 133.74 130.54 130.82 0.0M
2024-09-24 130.90 132.04 130.90 132.04 0.0M
2024-09-23 129.24 130.40 129.24 129.56 0.0M
2024-09-20 131.72 131.72 130.62 131.28 0.0M
2024-09-19 133.32 133.32 131.34 131.90 0.0M
2024-09-18 132.28 132.50 131.92 131.92 0.0M
2024-09-17 131.50 131.84 130.32 131.84 0.0M
2024-09-16 130.82 131.20 130.76 131.18 0.0M
2024-09-13 129.66 131.96 129.52 131.70 0.0M
2024-09-12 126.52 128.68 126.48 128.52 0.0M
2024-09-11 124.10 125.08 123.56 124.98 0.0M
2024-09-10 125.42 126.02 123.96 123.96 0.0M
2024-09-09 125.38 126.86 125.38 126.62 0.0M
2024-09-06 125.50 127.54 124.00 124.00 0.0M
2024-09-05 125.90 127.14 125.00 126.12 0.0M
2024-09-04 126.12 128.46 125.88 127.78 0.0M
2024-09-03 129.26 129.46 125.00 127.10 0.0M
2024-09-02 128.08 128.46 128.04 128.18 0.0M
2024-08-30 127.96 129.34 127.96 128.00 0.0M
2024-08-29 126.74 127.62 126.14 126.88 0.0M
2024-08-28 126.30 128.92 126.30 128.38 0.0M
2024-08-27 129.98 129.98 127.84 127.90 0.0M
2024-08-26 131.52 132.28 129.98 129.98 0.0M
2024-08-23 130.62 132.62 130.16 132.52 0.0M
2024-08-22 132.46 132.68 131.36 131.90 0.0M
2024-08-21 134.70 135.28 132.84 133.20 0.0M
2024-08-20 138.28 138.28 135.66 135.80 0.0M
2024-08-19 138.76 138.76 137.62 137.80 0.0M
2024-08-16 140.54 140.54 139.30 140.10 0.0M
2024-08-15 137.60 140.14 137.42 140.02 0.0M
2024-08-14 136.08 136.84 135.64 136.84 0.0M
2024-08-13 135.62 135.76 135.08 135.32 0.0M
2024-08-12 136.50 137.22 134.90 134.96 0.0M
2024-08-09 135.42 136.18 135.12 136.12 0.0M
2024-08-08 131.98 134.36 131.24 133.98 0.0M
2024-08-07 130.64 133.42 130.50 133.42 0.0M
2024-08-06 129.58 130.18 128.28 129.24 0.0M
2024-08-05 125.12 128.08 123.76 128.08 0.0M
2024-08-02 133.56 133.98 130.86 131.20 0.0M
2024-08-01 138.40 140.10 137.96 138.18 0.0M
2024-07-31 136.82 139.24 136.00 139.24 0.0M
2024-07-30 137.26 137.26 136.68 136.80 0.0M
2024-07-29 138.34 138.96 137.26 137.26 0.0M
2024-07-26 138.58 139.68 137.80 138.08 0.0M
2024-07-25 139.20 140.08 138.42 139.56 0.0M
2024-07-24 142.48 142.72 140.36 141.60 0.0M
2024-07-23 145.48 145.86 144.18 144.22 0.0M
2024-07-22 143.24 145.44 143.10 145.44 0.0M
2024-07-19 142.04 142.78 141.40 141.78 0.0M
2024-07-18 145.94 146.18 144.36 144.36 0.0M
2024-07-17 147.38 147.38 145.08 145.62 0.0M
2024-07-16 147.40 148.62 146.92 148.44 0.0M
2024-07-15 149.86 149.86 147.02 148.34 0.0M
2024-07-12 147.58 149.40 147.58 149.40 0.0M
2024-07-11 147.52 147.70 147.00 147.00 0.0M
2024-07-10 144.86 146.50 144.64 146.50 0.0M
2024-07-09 142.18 142.92 141.68 142.86 0.0M
2024-07-08 139.82 141.02 139.82 140.80 0.0M
2024-07-05 140.80 140.80 139.00 139.26 0.0M
2024-07-04 141.08 141.18 140.92 141.18 0.0M
2024-07-03 138.28 141.44 138.28 141.16 0.0M
2024-07-02 138.74 140.76 138.64 138.64 0.0M
2024-07-01 138.34 139.18 137.44 139.18 0.0M
2024-06-28 137.94 139.48 137.94 138.42 0.0M
2024-06-27 138.52 138.72 137.52 138.68 0.0M
2024-06-26 140.70 140.70 138.00 140.04 0.0M
2024-06-25 140.80 140.80 138.50 138.50 0.0M
2024-06-24 140.46 141.86 140.46 141.72 0.0M
2024-06-21 140.26 141.20 140.26 140.48 0.0M
2024-06-20 139.34 140.18 138.36 139.46 0.0M
2024-06-19 139.48 139.52 139.00 139.12 0.0M
2024-06-18 135.96 140.10 135.96 140.10 0.0M
2024-06-17 136.32 136.68 134.48 135.16 0.0M
2024-06-14 136.06 136.60 134.50 135.86 0.0M
2024-06-13 135.34 137.08 134.58 137.08 0.0M
2024-06-12 136.98 138.04 133.44 135.04 0.0M
2024-06-11 137.52 139.32 136.58 139.14 0.0M
2024-06-10 138.86 139.96 137.50 139.62 0.0M
2024-06-07 145.12 145.60 141.78 141.78 0.0M
2024-06-06 148.44 150.12 147.52 149.90 0.0M
2024-06-05 142.74 147.82 142.74 147.64 0.0M
2024-06-04 139.06 143.08 135.58 142.78 0.0M
2024-06-03 154.74 155.82 142.80 142.80 0.0M
2024-05-31 154.24 155.14 152.46 153.52 0.0M
2024-05-30 153.26 155.18 153.26 154.46 0.0M
2024-05-29 156.60 156.62 152.76 154.24 0.0M
2024-05-28 157.84 158.34 156.82 157.14 0.0M
2024-05-27 158.46 158.46 157.58 157.58 0.0M
2024-05-24 159.88 160.18 158.28 158.32 0.0M
2024-05-23 162.56 162.82 160.46 160.78 0.0M
2024-05-22 162.58 162.66 160.94 161.24 0.0M
2024-05-21 164.90 165.22 163.28 163.28 0.0M
2024-05-20 164.96 165.40 164.68 165.12 0.0M
2024-05-17 164.50 165.58 163.94 165.42 0.0M
2024-05-16 163.54 163.72 162.74 162.74 0.0M
2024-05-15 162.26 165.82 161.78 165.82 0.0M
2024-05-14 164.84 164.84 163.10 163.16 0.0M
2024-05-13 165.36 165.52 164.82 164.82 0.0M
2024-05-10 165.08 166.26 165.08 165.38 0.0M
2024-05-09 161.60 163.48 161.06 162.86 0.0M
2024-05-08 161.84 161.84 160.58 161.32 0.0M
2024-05-07 162.32 162.56 160.92 160.92 0.0M
2024-05-06 161.24 163.20 161.24 161.76 0.0M
2024-05-03 160.52 160.84 159.70 159.70 0.0M
2024-05-02 161.62 162.16 161.26 161.44 0.0M
2024-04-30 163.26 163.70 162.38 162.68 0.0M
2024-04-29 162.92 163.84 162.60 162.82 0.0M
2024-04-26 160.60 161.72 159.80 161.72 0.0M
2024-04-25 159.66 160.04 157.14 158.50 0.0M
2024-04-24 161.46 161.98 159.58 159.58 0.0M
2024-04-23 160.34 160.72 159.80 160.20 0.0M
2024-04-22 160.42 160.42 159.00 159.14 0.0M
2024-04-19 157.08 157.60 155.48 157.46 0.0M
2024-04-18 158.32 158.62 157.92 157.98 0.0M
2024-04-17 159.94 160.74 159.52 159.56 0.0M
2024-04-16 162.68 162.74 158.82 159.54 0.0M
2024-04-15 165.84 166.40 164.64 165.34 0.0M
2024-04-12 167.14 167.38 164.56 165.76 0.0M
2024-04-11 165.32 166.62 165.32 166.14 0.0M
2024-04-10 168.10 168.60 165.74 165.74 0.0M
2024-04-09 169.76 170.00 169.00 169.14 0.0M
2024-04-08 169.32 170.24 168.48 168.48 0.0M
2024-04-05 167.30 168.46 166.20 168.36 0.0M
2024-04-04 166.40 167.64 165.52 167.46 0.0M
2024-04-03 166.68 166.90 165.50 166.58 0.0M
2024-04-02 167.00 167.80 165.84 166.20 0.0M
2024-03-28 166.32 166.78 165.18 166.42 0.0M
2024-03-27 163.64 165.72 163.48 165.28 0.0M
2024-03-26 161.94 163.72 161.36 163.72 0.0M
2024-03-25 161.72 162.06 161.14 161.60 0.0M
2024-03-22 161.24 162.42 160.84 162.24 0.0M
2024-03-21 160.96 161.64 160.44 161.24 0.0M
2024-03-20 156.94 160.72 156.94 160.32 0.0M
2024-03-19 158.92 158.92 157.12 157.66 0.0M
2024-03-18 160.16 160.66 158.68 159.14 0.0M
2024-03-15 159.40 160.96 159.40 160.84 0.0M
2024-03-14 158.84 160.52 158.58 160.52 0.0M
2024-03-13 154.80 157.78 154.80 157.70 0.0M
2024-03-12 156.12 156.32 153.90 154.10 0.0M
2024-03-11 154.80 154.96 154.02 154.50 0.0M
2024-03-08 154.98 155.50 154.66 154.86 0.0M
2024-03-07 155.64 156.34 154.94 155.46 0.0M
2024-03-06 156.92 157.36 156.02 156.02 0.0M
2024-03-05 156.46 156.78 155.68 156.28 0.0M
2024-03-04 156.84 157.12 156.20 156.60 0.0M
2024-03-01 156.70 158.06 156.02 157.46 0.0M
2024-02-29 155.12 155.92 154.72 155.92 0.0M
2024-02-28 158.08 158.08 155.74 155.74 0.0M
2024-02-27 158.42 158.60 156.96 157.92 0.0M
2024-02-26 159.52 159.52 157.18 157.36 0.0M
2024-02-23 161.24 161.40 158.20 158.98 0.0M
2024-02-22 161.50 161.58 159.86 159.86 0.0M
2024-02-21 161.78 161.78 161.00 161.20 0.0M
2024-02-20 162.66 163.34 161.44 161.44 0.0M
2024-02-19 162.38 162.56 161.36 161.36 0.0M
2024-02-16 162.84 163.48 162.28 162.28 0.0M
2024-02-15 163.66 163.80 162.94 163.16 0.0M
2024-02-14 162.16 163.12 161.12 163.02 0.0M
2024-02-13 163.56 163.56 161.20 161.20 0.0M
2024-02-12 162.72 164.50 162.64 164.20 0.0M
2024-02-09 163.12 163.82 162.84 163.54 0.0M
2024-02-08 166.40 166.40 164.66 164.66 0.0M
2024-02-07 167.02 167.60 166.10 166.36 0.0M
2024-02-06 165.08 166.90 164.80 166.90 0.0M
2024-02-05 164.40 164.50 163.50 163.66 0.0M
2024-02-02 162.60 163.70 162.00 163.40 0.0M
2024-02-01 160.64 162.74 160.30 162.72 0.0M
2024-01-31 160.58 161.34 160.38 161.26 0.0M
2024-01-30 159.94 159.94 158.82 158.82 0.0M
2024-01-29 159.06 159.78 159.02 159.28 0.0M
2024-01-26 156.34 157.80 156.24 157.74 0.0M
2024-01-25 153.96 154.52 153.50 154.52 0.0M
2024-01-24 154.60 155.84 154.52 155.66 0.0M
2024-01-23 152.92 153.26 151.26 152.66 0.0M
2024-01-22 155.64 155.90 153.58 153.70 0.0M
2024-01-19 153.06 153.66 153.00 153.34 0.0M
2024-01-18 152.78 153.38 151.98 151.98 0.0M
2024-01-17 152.70 152.70 151.60 152.22 0.0M
2024-01-16 156.00 156.32 154.78 155.18 0.0M
2024-01-15 157.60 157.60 156.80 157.14 0.0M
2024-01-12 156.28 158.34 156.28 158.12 0.0M
2024-01-11 155.40 156.00 154.98 155.50 0.0M
2024-01-10 155.32 155.42 154.90 155.42 0.0M
2024-01-09 159.06 159.06 156.04 156.04 0.0M
2024-01-08 158.58 158.92 158.32 158.56 0.0M
2024-01-05 154.82 157.58 154.82 157.58 0.0M
2024-01-04 156.68 156.76 155.40 155.80 0.0M
2024-01-03 159.00 159.90 157.60 157.78 0.0M
2024-01-02 160.72 160.90 159.38 159.38 0.0M