iShares Core MSCI Pacific ETF (IPAC)

IPAC
🏛️ アメリカ →
73.32
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
2025-09-26 73.24 73.37 73.08 73.32 0.0M
2025-09-25 73.15 73.25 72.90 73.14 0.0M
2025-09-24 73.70 73.75 73.40 73.42 0.0M
2025-09-23 74.15 74.24 73.87 73.87 0.1M
2025-09-22 73.86 74.16 73.77 74.14 0.0M
2025-09-19 73.90 73.90 73.66 73.78 0.0M
2025-09-18 74.12 74.42 73.95 74.25 0.0M
2025-09-17 74.49 74.76 73.94 74.21 0.2M
2025-09-16 74.62 74.62 74.35 74.57 0.0M
2025-09-15 74.44 74.69 74.40 74.63 0.0M
2025-09-12 74.10 74.30 73.95 74.15 0.0M
2025-09-11 74.15 74.70 74.15 74.64 0.0M
2025-09-10 73.93 74.11 73.66 73.72 0.0M
2025-09-09 73.26 73.51 73.19 73.44 0.0M
2025-09-08 73.76 74.03 73.52 74.02 0.1M
2025-09-05 73.04 73.27 72.61 72.79 0.0M
2025-09-04 71.89 72.43 71.89 72.40 0.0M
2025-09-03 71.65 71.86 71.56 71.81 0.0M
2025-09-02 71.53 72.01 71.50 71.95 0.5M
2025-08-29 72.27 72.39 72.14 72.25 0.0M
2025-08-28 72.87 72.98 72.74 72.80 0.0M
2025-08-27 71.94 72.41 71.81 72.41 0.0M
2025-08-26 72.14 72.59 72.14 72.58 0.0M
2025-08-25 72.86 72.90 72.52 72.55 0.0M
2025-08-22 72.36 73.39 72.30 73.32 0.0M
2025-08-21 72.29 72.38 72.07 72.13 0.0M
2025-08-20 72.60 72.63 72.32 72.61 0.1M
2025-08-19 72.91 73.02 72.61 72.75 0.1M
2025-08-18 72.93 72.99 72.77 72.96 0.5M
2025-08-15 72.93 72.93 72.73 72.75 0.0M
2025-08-14 72.04 72.19 71.82 71.99 0.0M
2025-08-13 72.39 72.58 72.34 72.45 0.0M
2025-08-12 71.88 72.45 71.86 72.39 0.0M
2025-08-11 71.40 71.51 71.17 71.27 0.0M
2025-08-08 71.25 71.51 71.17 71.40 0.0M
2025-08-07 71.00 71.00 70.34 70.60 0.0M
2025-08-06 70.04 70.32 69.92 70.21 0.0M
2025-08-05 69.47 69.56 69.25 69.46 0.0M
2025-08-04 69.23 69.50 69.20 69.49 0.1M
2025-08-01 68.44 68.46 67.95 68.44 0.0M
2025-07-31 68.50 68.50 67.88 68.15 0.0M
2025-07-30 68.83 68.93 68.28 68.46 0.0M
2025-07-29 68.89 68.89 68.55 68.55 0.0M
2025-07-28 69.00 69.00 68.57 68.72 0.1M
2025-07-25 69.47 69.70 69.41 69.67 0.0M
2025-07-24 70.30 70.49 70.16 70.17 0.0M
2025-07-23 70.08 70.33 69.96 70.30 0.2M
2025-07-22 68.04 68.18 67.81 68.18 0.0M
2025-07-21 67.70 68.03 67.70 67.75 0.0M
2025-07-18 67.60 67.60 67.15 67.26 0.0M
2025-07-17 67.15 67.56 67.13 67.50 0.0M
2025-07-16 66.88 67.17 66.71 67.16 0.0M
2025-07-15 67.42 67.42 66.75 66.81 0.0M
2025-07-14 67.30 67.50 67.25 67.48 0.1M
2025-07-11 67.41 67.41 67.19 67.31 0.1M
2025-07-10 67.53 67.79 67.44 67.72 0.0M
2025-07-09 67.59 67.80 67.40 67.80 0.1M
2025-07-08 67.56 67.72 67.45 67.57 0.5M
2025-07-07 67.89 67.97 67.09 67.27 0.1M
2025-07-03 68.50 68.78 68.50 68.60 0.0M
2025-07-02 68.22 68.58 68.20 68.58 0.0M
2025-07-01 68.52 68.77 68.39 68.43 0.2M
2025-06-30 68.54 68.73 68.44 68.70 0.1M
2025-06-27 68.62 68.91 68.45 68.72 0.1M
2025-06-26 67.79 68.17 67.71 68.10 0.0M
2025-06-25 67.01 67.01 66.79 66.93 0.1M
2025-06-24 66.87 67.16 66.85 67.13 3.2M
2025-06-23 65.54 66.50 65.51 66.50 3.5M
2025-06-20 66.65 66.65 65.98 65.99 0.1M
2025-06-18 67.14 67.38 66.93 67.01 0.1M
2025-06-17 67.05 67.06 66.48 66.57 0.1M
2025-06-16 67.39 67.74 67.25 67.33 0.4M
2025-06-13 67.87 68.18 67.71 67.86 0.1M
2025-06-12 68.30 68.52 68.30 68.44 0.1M
2025-06-11 68.36 68.43 68.03 68.03 0.1M
2025-06-10 68.39 68.39 68.04 68.20 0.1M
2025-06-09 68.16 68.33 68.04 68.11 0.1M
2025-06-06 68.09 68.14 67.80 67.96 0.1M
2025-06-05 68.04 68.04 67.65 67.73 0.1M
2025-06-04 67.91 68.30 67.90 68.12 0.1M
2025-06-03 67.87 68.02 67.68 67.93 0.1M
2025-06-02 67.89 68.45 67.72 68.44 0.1M
2025-05-30 67.49 67.53 67.03 67.48 0.0M
2025-05-29 67.46 67.46 67.00 67.39 0.1M
2025-05-28 67.20 67.27 67.02 67.10 0.2M
2025-05-27 67.85 68.08 67.64 68.03 0.1M
2025-05-23 66.15 66.89 66.15 66.74 0.1M
2025-05-22 66.15 66.37 66.05 66.18 0.0M
2025-05-21 66.51 66.88 66.11 66.15 0.1M
2025-05-20 66.52 66.70 66.46 66.61 0.1M
2025-05-19 65.98 66.43 65.98 66.43 0.1M
2025-05-16 66.21 66.32 66.00 66.25 0.2M
2025-05-15 65.95 66.25 65.77 66.15 0.0M
2025-05-14 66.13 66.13 65.30 65.43 0.1M
2025-05-13 65.74 66.11 65.65 65.98 0.1M
2025-05-12 66.15 66.15 65.80 66.12 0.2M
2025-05-09 65.89 65.89 65.34 65.52 0.1M
2025-05-08 65.66 65.75 65.27 65.33 0.1M
2025-05-07 65.40 65.66 65.23 65.44 0.1M
2025-05-06 65.79 66.06 65.74 65.85 0.0M
2025-05-05 65.55 65.87 65.55 65.65 0.1M
2025-05-02 65.25 65.50 65.19 65.47 0.1M
2025-05-01 64.74 64.84 64.44 64.53 0.5M
2025-04-30 64.15 64.97 63.93 64.84 0.1M
2025-04-29 64.78 65.06 64.67 64.96 0.0M
2025-04-28 64.27 64.77 64.25 64.77 0.0M
2025-04-25 63.61 64.14 63.55 64.14 0.1M
2025-04-24 63.31 63.96 63.29 63.91 0.0M
2025-04-23 63.54 63.87 63.00 63.18 0.0M
2025-04-22 62.96 63.46 62.88 63.11 0.1M
2025-04-21 62.16 62.22 61.42 61.91 0.1M
2025-04-17 61.85 62.31 61.82 62.00 0.0M
2025-04-16 61.35 61.56 60.72 60.92 0.2M
2025-04-15 61.21 61.53 61.06 61.24 0.1M
2025-04-14 60.76 61.23 60.52 60.90 0.1M
2025-04-11 58.97 60.06 58.65 59.97 0.5M
2025-04-10 59.02 59.05 57.29 58.52 0.1M
2025-04-09 55.78 60.48 55.69 60.38 0.3M
2025-04-08 58.18 58.18 55.13 55.86 0.4M
2025-04-07 54.95 57.90 54.90 55.73 0.4M
2025-04-04 57.77 57.93 56.04 56.26 0.3M
2025-04-03 60.89 60.96 60.08 60.21 0.1M
2025-04-02 61.53 62.32 61.53 62.27 0.1M
2025-04-01 61.87 62.36 61.57 62.21 0.8M
2025-03-31 61.89 62.32 61.63 62.24 0.1M
2025-03-28 62.92 63.03 62.56 62.71 0.0M
2025-03-27 63.69 63.92 63.57 63.78 0.2M
2025-03-26 64.06 64.12 63.56 63.69 0.0M
2025-03-25 64.13 64.37 64.00 64.37 0.1M
2025-03-24 63.80 63.98 63.73 63.93 0.0M
2025-03-21 63.76 63.96 63.67 63.86 0.1M
2025-03-20 63.57 64.03 63.57 63.99 0.0M
2025-03-19 63.84 64.50 63.78 64.36 0.0M
2025-03-18 63.76 63.87 63.48 63.78 0.0M
2025-03-17 63.65 64.25 63.65 64.13 0.1M
2025-03-14 62.89 63.41 62.89 63.41 0.1M
2025-03-13 62.50 62.69 62.28 62.45 0.0M
2025-03-12 62.61 62.84 62.25 62.72 0.1M
2025-03-11 62.14 62.21 61.54 61.92 0.1M
2025-03-10 62.74 62.88 61.94 62.27 0.1M
2025-03-07 63.15 63.59 62.93 63.49 0.1M
2025-03-06 63.54 63.83 63.20 63.25 0.1M
2025-03-05 63.13 63.87 63.08 63.78 0.1M
2025-03-04 62.31 63.04 61.77 62.39 0.1M
2025-03-03 63.29 63.44 62.45 62.64 0.5M
2025-02-28 61.97 62.30 61.79 62.28 0.0M
2025-02-27 63.32 63.32 62.64 62.64 0.0M
2025-02-26 63.10 63.61 63.07 63.15 0.0M
2025-02-25 63.34 63.34 62.84 63.18 0.0M
2025-02-24 63.01 63.08 62.60 62.71 0.0M
2025-02-21 63.44 63.50 62.88 62.95 0.1M
2025-02-20 63.59 63.61 63.31 63.51 0.1M
2025-02-19 63.25 63.43 63.14 63.38 0.0M
2025-02-18 63.76 63.87 63.62 63.81 0.1M
2025-02-14 63.58 63.61 63.32 63.40 0.0M
2025-02-13 62.88 63.44 62.88 63.44 0.2M
2025-02-12 62.07 62.58 62.01 62.53 0.1M
2025-02-11 62.43 62.80 62.43 62.76 0.3M
2025-02-10 62.80 62.92 62.67 62.76 0.1M
2025-02-07 62.97 63.10 62.43 62.51 0.0M
2025-02-06 63.02 63.21 62.94 63.04 0.0M
2025-02-05 62.46 62.85 62.33 62.85 0.3M
2025-02-04 61.69 62.26 61.69 62.22 0.0M
2025-02-03 61.41 61.98 61.32 61.71 0.1M
2025-01-31 62.67 62.93 62.13 62.15 0.0M
2025-01-30 62.82 63.13 62.72 62.85 0.0M
2025-01-29 62.21 62.23 61.92 62.06 0.1M
2025-01-28 62.03 62.21 61.83 62.15 0.0M
2025-01-27 61.84 61.94 61.73 61.87 0.1M
2025-01-24 61.96 62.42 61.96 62.29 0.0M
2025-01-23 61.39 61.78 61.39 61.78 0.1M
2025-01-22 61.65 61.67 61.38 61.42 0.1M
2025-01-21 61.35 61.59 61.16 61.59 0.1M
2025-01-17 60.47 60.81 60.42 60.56 0.0M
2025-01-16 60.39 60.50 60.23 60.29 0.1M
2025-01-15 60.55 60.63 60.25 60.46 0.1M
2025-01-14 59.62 59.84 59.42 59.70 0.1M
2025-01-13 59.12 59.74 59.12 59.66 0.1M
2025-01-10 60.07 60.07 59.54 59.63 0.1M
2025-01-08 60.94 61.11 60.75 61.06 0.2M
2025-01-07 61.71 61.84 61.12 61.19 0.1M
2025-01-06 61.57 61.79 61.32 61.36 0.1M
2025-01-03 60.95 61.36 60.95 61.26 0.1M
2025-01-02 61.07 61.28 60.50 60.88 0.3M