iShares Global Materials ETF

MXI
🏛️ ドイツ →
78.54
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
2025-10-03 78.54 78.54 78.54 78.54 0.0M
2025-10-02 77.95 77.95 77.95 77.95 0.0M
2025-10-01 77.77 77.77 77.77 77.77 0.0M
2025-09-30 77.74 77.74 77.74 77.74 0.0M
2025-09-29 77.39 77.39 77.39 77.39 0.0M
2025-09-26 76.97 76.97 76.97 76.97 0.0M
2025-09-25 76.71 76.71 76.71 76.71 0.0M
2025-09-24 77.05 77.05 77.05 77.05 0.0M
2025-09-23 77.02 77.02 77.02 77.02 0.0M
2025-09-22 76.73 76.73 76.73 76.73 0.0M
2025-09-19 76.51 76.51 76.51 76.51 0.0M
2025-09-18 76.76 76.76 76.76 76.76 0.0M
2025-09-17 76.33 76.33 76.33 76.33 0.0M
2025-09-16 77.21 77.21 77.21 77.21 0.0M
2025-09-15 77.52 77.52 77.52 77.52 0.0M
2025-09-12 77.90 77.90 77.90 77.90 0.0M
2025-09-11 76.77 77.78 76.77 77.78 0.0M
2025-09-10 76.52 76.52 76.52 76.52 0.0M
2025-09-09 76.97 76.97 76.97 76.97 0.0M
2025-09-08 76.83 76.83 76.83 76.83 0.0M
2025-09-05 76.60 76.60 76.60 76.60 0.0M
2025-09-04 76.32 76.32 76.32 76.32 0.0M
2025-09-03 76.21 76.21 76.21 76.21 0.0M
2025-09-02 76.41 76.41 76.41 76.41 0.0M
2025-09-01 76.24 76.24 76.24 76.24 0.0M
2025-08-29 76.55 76.55 76.55 76.55 0.0M
2025-08-28 76.70 76.70 76.70 76.70 0.0M
2025-08-27 76.73 76.73 76.73 76.73 0.0M
2025-08-26 76.35 76.35 76.35 76.35 0.0M
2025-08-25 76.38 76.38 76.38 76.38 0.0M
2025-08-22 75.82 75.82 75.82 75.82 0.0M
2025-08-21 75.35 75.35 75.35 75.35 0.0M
2025-08-20 75.22 75.22 75.22 75.22 0.0M
2025-08-19 74.86 74.86 74.86 74.86 0.0M
2025-08-18 75.13 75.13 75.13 75.13 0.0M
2025-08-15 75.52 75.52 75.52 75.52 0.0M
2025-08-14 75.21 75.21 75.21 75.21 0.0M
2025-08-13 74.62 74.62 74.62 74.62 0.0M
2025-08-12 74.30 74.30 74.30 74.30 0.0M
2025-08-11 74.16 74.16 74.16 74.16 0.0M
2025-08-08 73.80 73.80 73.80 73.80 0.0M
2025-08-07 73.01 73.01 73.01 73.01 0.0M
2025-08-06 73.84 73.84 73.84 73.84 0.0M
2025-08-05 73.34 73.34 73.34 73.34 0.0M
2025-08-04 72.25 72.25 72.25 72.25 0.0M
2025-08-01 72.97 72.97 72.97 72.97 0.0M
2025-07-31 73.87 73.87 73.87 73.87 0.0M
2025-07-30 74.66 74.66 74.66 74.66 0.0M
2025-07-29 74.71 74.71 74.71 74.71 0.0M
2025-07-28 75.22 75.22 75.22 75.22 0.0M
2025-07-25 74.81 74.81 74.81 74.81 0.0M
2025-07-24 75.17 75.17 75.17 75.17 0.0M
2025-07-23 75.23 75.23 75.23 75.23 0.0M
2025-07-22 74.00 74.00 74.00 74.00 0.0M
2025-07-21 73.49 73.49 73.49 73.49 0.0M
2025-07-18 73.68 73.68 73.68 73.68 0.0M
2025-07-17 73.29 73.29 73.29 73.29 0.0M
2025-07-16 73.00 73.00 73.00 73.00 0.0M
2025-07-15 74.01 74.01 74.01 74.01 0.0M
2025-07-14 73.95 73.95 73.95 73.95 0.0M
2025-07-11 74.50 74.50 74.50 74.50 0.0M
2025-07-10 73.66 73.66 73.66 73.66 0.0M
2025-07-09 73.66 73.66 73.66 73.66 0.0M
2025-07-08 73.23 73.23 73.23 73.23 0.0M
2025-07-07 74.25 74.25 74.25 74.25 0.0M
2025-07-04 74.18 74.18 74.18 74.18 0.0M
2025-07-03 73.95 73.95 73.95 73.95 0.0M
2025-07-02 72.85 72.85 72.85 72.85 0.0M
2025-07-01 71.95 71.95 71.95 71.95 0.0M
2025-06-30 72.76 72.76 72.76 72.76 0.0M
2025-06-27 72.64 72.64 72.64 72.64 0.0M
2025-06-26 71.26 71.26 71.26 71.26 0.0M
2025-06-25 72.38 72.38 72.38 72.38 0.0M
2025-06-24 72.11 72.11 72.11 72.11 0.0M
2025-06-23 71.23 71.23 71.23 71.23 0.0M
2025-06-20 71.80 71.80 71.80 71.80 0.0M
2025-06-19 72.45 72.45 72.45 72.45 0.0M
2025-06-18 72.61 72.61 72.61 72.61 0.0M
2025-06-17 72.79 72.79 72.79 72.79 0.0M
2025-06-13 73.45 73.45 73.45 73.45 0.0M
2025-06-12 74.18 74.18 74.18 74.18 0.0M
2025-06-11 75.29 75.29 75.29 75.29 0.0M
2025-06-10 75.11 75.11 75.11 75.11 0.0M
2025-06-09 74.63 74.63 74.63 74.63 0.0M
2025-06-06 75.07 75.07 75.07 75.07 0.0M
2025-06-05 75.05 75.05 75.05 75.05 0.0M
2025-06-04 74.83 74.83 74.83 74.83 0.0M
2025-06-03 74.36 74.36 74.36 74.36 0.0M
2025-06-02 73.79 73.79 73.79 73.79 0.0M
2025-05-30 74.54 74.54 74.54 74.54 0.0M
2025-05-29 75.68 75.68 75.68 75.68 0.0M
2025-05-28 75.16 75.16 75.16 75.16 0.0M
2025-05-27 74.61 74.61 74.61 74.61 0.0M
2025-05-26 74.41 74.41 74.41 74.41 0.0M
2025-05-23 73.92 73.92 73.92 73.92 0.0M
2025-05-22 74.00 74.00 74.00 74.00 0.0M
2025-05-21 74.26 74.26 74.26 74.26 0.0M
2025-05-20 74.73 74.73 74.73 74.73 0.0M
2025-05-19 74.39 74.39 74.39 74.39 0.0M
2025-05-16 74.58 74.58 74.58 74.58 0.0M
2025-05-15 73.55 73.55 73.55 73.55 0.0M
2025-05-14 74.71 74.71 74.71 74.71 0.0M
2025-05-13 74.59 74.59 74.59 74.59 0.0M
2025-05-12 74.18 74.18 74.18 74.18 0.0M
2025-05-09 72.84 72.84 72.84 72.84 0.0M
2025-05-08 72.68 72.68 72.68 72.68 0.0M
2025-05-07 73.01 73.01 73.01 73.01 0.0M
2025-05-06 72.59 72.59 72.59 72.59 0.0M
2025-05-05 72.21 72.21 72.21 72.21 0.0M
2025-05-02 71.47 71.47 71.47 71.47 0.0M
2025-04-30 71.83 71.83 71.83 71.83 0.0M
2025-04-29 71.08 71.08 71.08 71.08 0.0M
2025-04-28 71.08 71.08 71.08 71.08 0.0M
2025-04-25 72.07 72.07 72.07 72.07 0.0M
2025-04-24 69.99 69.99 69.99 69.99 0.0M
2025-04-23 70.95 70.95 70.95 70.95 0.0M
2025-04-22 68.00 68.00 68.00 68.00 0.0M
2025-04-17 69.78 69.78 69.78 69.78 0.0M
2025-04-16 68.24 68.24 68.24 68.24 0.0M
2025-04-15 69.49 69.49 69.49 69.49 0.0M
2025-04-14 69.16 69.16 69.16 69.16 0.0M
2025-04-11 67.70 67.70 67.70 67.70 0.0M
2025-04-10 69.34 69.34 69.34 69.34 0.0M
2025-04-09 62.92 62.92 62.92 62.92 0.0M
2025-04-08 67.21 67.21 67.21 67.21 0.0M
2025-04-07 64.78 64.78 64.78 64.78 0.0M
2025-04-04 71.21 71.21 71.21 71.21 0.0M
2025-04-03 72.99 72.99 72.99 72.99 0.0M
2025-04-02 75.33 75.33 75.33 75.33 0.0M
2025-04-01 74.86 74.86 74.86 74.86 0.0M
2025-03-31 74.95 74.95 74.95 74.95 0.0M
2025-03-28 76.98 76.98 76.98 76.98 0.0M
2025-03-27 77.53 77.53 77.53 77.53 0.0M
2025-03-26 77.65 77.65 77.65 77.65 0.0M
2025-03-25 77.28 77.28 77.28 77.28 0.0M
2025-03-24 76.94 76.94 76.94 76.94 0.0M
2025-03-21 77.56 77.56 77.56 77.56 0.0M
2025-03-20 78.09 78.09 78.09 78.09 0.0M
2025-03-19 77.66 77.66 77.66 77.66 0.0M
2025-03-18 77.54 77.54 77.54 77.54 0.0M
2025-03-17 76.63 76.63 76.63 76.63 0.0M
2025-03-14 76.26 76.26 76.26 76.26 0.0M
2025-03-13 75.41 75.41 75.41 75.41 0.0M
2025-03-12 75.73 75.73 75.73 75.73 0.0M
2025-03-11 76.25 76.25 76.25 76.25 0.0M
2025-03-10 77.47 77.47 77.47 77.47 0.0M
2025-03-07 76.89 76.89 76.89 76.89 0.0M
2025-03-06 77.38 77.38 77.38 77.38 0.0M
2025-03-05 76.30 76.30 76.30 76.30 0.0M
2025-03-04 77.38 77.38 77.38 77.38 0.0M
2025-03-03 78.47 78.47 78.47 78.47 0.0M
2025-02-28 78.27 78.27 78.27 78.27 0.0M
2025-02-27 78.81 78.81 78.81 78.81 0.0M
2025-02-26 78.72 78.72 78.72 78.72 0.0M
2025-02-25 78.35 78.35 78.35 78.35 0.0M
2025-02-24 78.69 78.69 78.69 78.69 0.0M
2025-02-21 79.44 79.44 79.44 79.44 0.0M
2025-02-20 79.24 79.24 79.24 79.24 0.0M
2025-02-19 80.40 80.40 80.40 80.40 0.0M
2025-02-18 80.05 80.05 80.05 80.05 0.0M
2025-02-17 79.73 79.73 79.73 79.73 0.0M
2025-02-14 80.10 80.10 80.10 80.10 0.0M
2025-02-13 78.78 78.78 78.78 78.78 0.0M
2025-02-12 79.13 79.13 79.13 79.13 0.0M
2025-02-11 79.57 79.57 79.57 79.57 0.0M
2025-02-10 79.17 79.17 79.17 79.17 0.0M
2025-02-07 79.31 79.31 79.31 79.31 0.0M
2025-02-06 78.57 78.57 78.57 78.57 0.0M
2025-02-05 77.96 77.96 77.96 77.96 0.0M
2025-02-04 78.04 78.04 78.04 78.04 0.0M
2025-02-03 77.83 77.83 77.83 77.83 0.0M
2025-01-31 78.75 78.75 78.75 78.75 0.0M
2025-01-30 77.61 77.61 77.61 77.61 0.0M
2025-01-29 77.58 77.58 77.58 77.58 0.0M
2025-01-28 77.78 77.78 77.78 77.78 0.0M
2025-01-27 77.29 77.29 77.29 77.29 0.0M
2025-01-24 77.59 77.59 77.59 77.59 0.0M
2025-01-23 77.53 77.53 77.53 77.53 0.0M
2025-01-22 78.33 78.33 78.33 78.33 0.0M
2025-01-21 77.53 77.53 77.53 77.53 0.0M
2025-01-20 77.82 77.82 77.82 77.82 0.0M
2025-01-17 77.36 77.36 77.36 77.36 0.0M
2025-01-16 77.11 77.11 77.11 77.11 0.0M
2025-01-15 76.30 76.30 76.30 76.30 0.0M
2025-01-14 75.84 75.84 75.84 75.84 0.0M
2025-01-13 75.05 75.05 75.05 75.05 0.0M
2025-01-10 75.24 75.24 75.24 75.24 0.0M
2025-01-09 75.15 75.15 75.15 75.15 0.0M
2025-01-08 74.66 74.66 74.66 74.66 0.0M
2025-01-07 74.37 74.37 74.37 74.37 0.0M
2025-01-06 74.57 74.57 74.57 74.57 0.0M
2025-01-03 74.95 74.95 74.95 74.95 0.0M
2025-01-02 74.55 74.55 74.55 74.55 0.0M