iShares Core MSCI Asia ex Japan ETF (3010)

ANJS
🏛️ インド →
30.44
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
2023-12-29 32.75 33.10 32.11 33.02 0.0M
2023-12-28 32.90 33.10 32.00 32.23 0.0M
2023-12-27 33.39 33.39 31.50 32.33 0.0M
2023-12-26 32.89 32.89 32.35 32.86 0.0M
2023-12-22 32.50 32.75 31.50 32.25 0.0M
2023-12-21 33.50 33.50 31.35 32.35 0.0M
2023-12-20 32.50 33.85 32.21 32.62 0.0M
2023-12-19 32.28 32.55 31.50 31.67 0.0M
2023-12-18 32.49 32.49 31.23 31.65 0.0M
2023-12-15 32.64 32.64 30.61 31.28 0.0M
2023-12-14 30.95 31.65 30.70 31.59 0.0M
2023-12-13 32.51 32.51 28.00 30.94 0.0M
2023-12-12 32.80 32.80 31.71 31.80 0.0M
2023-12-11 32.39 32.90 31.50 32.19 0.0M
2023-12-08 32.45 32.45 31.51 32.21 0.0M
2023-12-07 32.89 32.89 31.62 31.70 0.0M
2023-12-06 32.65 32.65 31.52 32.00 0.0M
2023-12-05 32.49 32.79 31.66 32.65 0.0M
2023-12-04 32.49 32.85 31.65 31.83 0.0M
2023-12-01 32.90 32.90 31.35 31.89 0.0M
2023-11-30 32.50 32.50 31.71 32.43 0.0M
2023-11-29 32.90 32.90 31.31 32.00 0.0M
2023-11-28 32.49 33.30 31.51 32.22 0.0M
2023-11-24 32.90 33.50 32.16 32.50 0.0M
2023-11-23 33.80 33.80 31.05 31.79 0.0M
2023-11-22 33.89 33.89 32.11 32.39 0.0M
2023-11-21 34.70 34.70 32.40 32.85 0.0M
2023-11-20 34.77 34.77 33.23 33.47 0.0M
2023-11-17 34.89 34.95 33.01 34.20 0.0M
2023-11-16 32.77 35.00 32.50 33.50 0.0M
2023-11-15 32.32 32.88 31.10 32.04 0.0M
2023-11-13 33.89 33.89 32.00 32.22 0.0M
2023-11-12 33.50 33.50 32.00 32.85 0.0M
2023-11-10 32.60 33.29 32.50 33.29 0.0M
2023-11-09 32.90 33.50 32.50 32.52 0.0M
2023-11-08 32.90 32.95 32.05 32.88 0.0M
2023-11-07 32.90 33.55 32.40 32.60 0.0M
2023-11-06 32.85 32.87 32.11 32.73 0.0M
2023-11-03 30.85 33.76 30.85 33.07 0.0M
2023-11-02 32.79 33.46 30.41 30.80 0.0M
2023-11-01 33.01 33.20 32.64 32.71 0.0M
2023-10-31 31.61 33.15 31.61 33.12 0.0M
2023-10-30 33.00 33.30 31.21 31.96 0.0M
2023-10-27 32.10 33.30 32.10 32.77 0.0M
2023-10-26 32.01 32.90 30.15 32.10 0.0M
2023-10-25 34.70 34.70 31.61 32.77 0.0M
2023-10-23 35.95 36.90 33.15 33.90 0.1M
2023-10-20 32.50 35.72 32.50 34.12 0.1M
2023-10-19 32.67 33.00 31.15 32.66 0.0M
2023-10-18 30.85 35.35 30.60 32.67 0.1M
2023-10-17 29.68 31.00 29.57 30.87 0.0M
2023-10-16 29.51 29.70 28.02 28.74 0.0M
2023-10-13 30.40 30.49 29.53 29.54 0.0M
2023-10-12 30.00 30.90 29.30 30.53 0.0M
2023-10-11 29.90 30.15 29.60 30.15 0.0M
2023-10-10 29.21 29.90 29.21 29.90 0.0M
2023-10-09 30.10 30.77 29.32 29.40 0.0M
2023-10-06 29.98 31.00 29.98 30.40 0.0M
2023-10-05 30.10 30.10 29.33 29.37 0.0M
2023-10-04 30.74 30.74 29.34 29.75 0.0M
2023-10-03 29.80 30.46 29.30 30.21 0.0M
2023-09-29 29.50 30.46 29.06 30.29 0.0M
2023-09-28 30.88 30.88 29.05 29.36 0.0M
2023-09-27 30.37 30.40 29.68 29.74 0.0M
2023-09-26 29.95 31.00 29.25 30.50 0.0M
2023-09-25 30.99 30.99 29.06 29.40 0.0M
2023-09-22 29.12 31.64 28.70 29.01 0.0M
2023-09-21 30.83 30.83 29.11 29.14 0.0M
2023-09-20 29.90 32.29 29.15 29.49 0.0M
2023-09-18 30.35 30.35 30.00 30.02 0.0M
2023-09-15 29.98 30.35 29.60 30.31 0.0M
2023-09-14 29.60 30.16 29.22 29.45 0.0M
2023-09-13 29.21 30.34 29.21 29.95 0.0M
2023-09-12 30.90 30.90 29.16 29.40 0.0M
2023-09-11 30.49 30.89 29.40 29.64 0.0M
2023-09-08 29.84 30.39 29.17 30.00 0.0M
2023-09-07 30.45 30.50 29.11 29.17 0.0M
2023-09-06 30.69 31.49 30.12 30.43 0.0M
2023-09-05 29.30 30.85 28.66 30.69 0.0M
2023-09-04 28.75 29.38 28.15 29.25 0.0M
2023-09-01 29.10 29.38 28.70 29.29 0.0M
2023-08-31 29.47 29.47 28.75 28.90 0.0M
2023-08-30 30.48 30.48 28.35 28.67 0.0M
2023-08-29 29.50 29.93 29.35 29.89 0.0M
2023-08-28 30.11 30.45 29.20 29.22 0.0M
2023-08-25 29.33 30.43 28.06 30.21 0.0M
2023-08-24 29.98 29.99 29.21 29.27 0.0M
2023-08-23 30.49 30.49 29.00 29.73 0.0M
2023-08-22 29.21 29.90 28.51 29.50 0.0M
2023-08-21 29.78 30.90 28.92 29.06 0.0M
2023-08-18 29.12 30.33 29.12 29.79 0.0M
2023-08-17 29.21 29.21 29.11 29.12 0.0M
2023-08-16 29.01 30.97 29.00 29.22 0.0M
2023-08-14 30.01 30.01 28.81 29.52 0.0M
2023-08-11 30.00 30.92 29.53 30.61 0.0M
2023-08-10 31.00 31.00 29.00 29.45 0.0M
2023-08-09 29.57 31.00 29.57 31.00 0.0M
2023-08-08 29.98 30.00 29.25 29.57 0.0M
2023-08-07 30.99 30.99 29.16 29.60 0.0M
2023-08-04 31.90 31.90 30.05 31.42 0.0M
2023-08-03 31.45 31.45 30.11 30.16 0.0M
2023-08-02 32.26 32.26 29.32 29.91 0.0M
2023-08-01 31.10 32.90 31.00 31.09 0.0M
2023-07-31 32.99 32.99 31.22 31.52 0.0M
2023-07-28 33.48 33.48 31.45 31.86 0.0M
2023-07-27 36.20 36.20 32.25 32.52 0.0M
2023-07-26 30.00 35.26 29.50 35.26 0.1M
2023-07-25 28.50 30.00 27.75 29.39 0.0M
2023-07-24 27.50 28.89 27.25 27.59 0.0M
2023-07-21 28.45 28.92 27.50 27.92 0.0M
2023-07-20 29.33 29.50 27.65 27.77 0.0M
2023-07-19 29.00 29.50 28.49 29.19 0.0M
2023-07-18 27.50 29.73 27.50 28.96 0.0M
2023-07-17 28.00 28.00 27.60 27.60 0.0M
2023-07-14 27.18 28.00 27.18 27.60 0.0M
2023-07-13 27.62 27.98 27.00 27.18 0.0M
2023-07-12 28.50 28.50 27.61 27.85 0.0M
2023-07-11 28.00 28.50 28.00 28.30 0.0M
2023-07-10 28.50 28.50 27.80 28.05 0.0M
2023-07-07 28.32 28.99 28.21 28.50 0.0M
2023-07-06 28.70 28.70 28.21 28.21 0.0M
2023-07-05 29.00 29.00 28.35 28.99 0.0M
2023-07-04 29.40 29.40 28.55 28.70 0.0M
2023-07-03 29.90 29.90 28.70 28.70 0.0M
2023-06-30 29.30 29.96 29.00 29.10 0.0M
2023-06-28 29.63 29.63 27.70 29.58 0.0M
2023-06-27 28.65 29.75 28.50 28.98 0.0M
2023-06-26 28.90 28.90 27.16 27.60 0.0M
2023-06-23 30.00 30.00 28.12 28.45 0.0M
2023-06-22 29.99 29.99 29.61 29.61 0.0M
2023-06-21 29.81 30.86 28.40 29.99 0.0M
2023-06-20 29.90 29.90 28.90 29.09 0.0M
2023-06-19 29.70 30.10 29.02 29.17 0.0M
2023-06-16 30.50 30.90 29.41 29.75 0.0M
2023-06-15 30.79 30.79 29.15 30.31 0.0M
2023-06-14 30.50 30.50 29.80 29.93 0.0M
2023-06-13 30.52 31.00 29.11 29.86 0.0M
2023-06-12 31.65 31.65 29.50 30.51 0.0M
2023-06-09 31.70 31.70 30.40 31.47 0.0M
2023-06-08 30.21 32.95 30.21 31.77 0.0M
2023-06-07 28.14 31.80 27.21 29.99 0.0M
2023-06-06 28.18 28.18 27.70 28.15 0.0M
2023-06-05 27.75 28.50 27.75 28.18 0.0M
2023-06-02 27.50 28.24 27.11 27.23 0.0M
2023-06-01 27.00 27.44 26.50 27.38 0.0M
2023-05-31 27.50 27.50 27.00 27.00 0.0M
2023-05-30 27.70 27.90 27.00 27.00 0.0M
2023-05-29 27.51 28.50 26.42 27.35 0.0M
2023-05-26 28.00 28.00 27.00 27.32 0.0M
2023-05-25 27.89 27.90 27.00 27.40 0.0M
2023-05-24 28.01 28.02 27.23 27.98 0.0M
2023-05-23 28.00 28.07 27.15 27.76 0.0M
2023-05-22 27.90 28.01 27.61 28.00 0.0M
2023-05-19 28.00 28.12 27.61 28.06 0.0M
2023-05-18 27.12 28.05 27.12 27.41 0.0M
2023-05-17 28.67 28.67 26.50 27.12 0.0M
2023-05-16 28.00 28.74 27.51 28.10 0.0M
2023-05-15 26.90 28.88 26.90 27.83 0.0M
2023-05-12 27.47 27.90 26.76 26.87 0.0M
2023-05-11 28.43 28.43 26.50 26.92 0.0M
2023-05-10 28.14 28.14 27.51 27.53 0.0M
2023-05-09 29.01 29.45 28.11 28.17 0.0M
2023-05-08 29.25 29.45 28.11 29.45 0.0M
2023-05-05 28.35 29.38 28.15 29.25 0.0M
2023-05-04 28.97 29.84 27.65 28.40 0.0M
2023-05-03 29.20 29.89 27.66 28.69 0.0M
2023-05-02 28.88 29.45 27.60 29.28 0.0M
2023-04-28 29.44 29.44 27.61 27.62 0.0M
2023-04-27 28.99 29.44 27.61 28.16 0.0M
2023-04-26 29.44 29.44 28.01 28.03 0.0M
2023-04-25 28.86 29.70 28.11 28.45 0.0M
2023-04-24 27.80 29.49 27.60 28.86 0.0M
2023-04-21 29.49 29.49 27.60 27.75 0.0M
2023-04-20 27.68 28.90 27.60 28.65 0.0M
2023-04-19 29.35 29.35 28.20 28.21 0.0M
2023-04-18 29.20 29.20 28.60 28.90 0.0M
2023-04-17 28.75 29.62 27.90 28.97 0.0M
2023-04-13 28.28 28.85 27.01 28.79 0.0M
2023-04-12 27.61 28.39 27.52 28.29 0.0M
2023-04-11 28.39 28.39 27.10 27.73 0.0M
2023-04-10 27.11 28.34 27.00 27.06 0.0M
2023-04-06 26.70 27.50 26.70 27.32 0.0M
2023-04-05 26.21 27.27 26.20 26.70 0.0M
2023-04-03 26.90 26.90 25.90 26.41 0.0M
2023-03-31 25.25 26.40 25.10 26.40 0.0M
2023-03-29 26.49 26.49 25.02 25.13 0.0M
2023-03-28 26.00 26.96 25.01 25.72 0.0M
2023-03-27 28.47 28.47 25.12 25.63 0.0M
2023-03-24 27.90 27.90 25.44 26.15 0.0M
2023-03-23 29.65 29.65 25.25 27.05 0.0M
2023-03-22 27.80 27.80 26.72 26.81 0.0M
2023-03-21 26.99 29.38 26.00 27.95 0.0M
2023-03-20 27.00 27.00 25.68 26.63 0.0M
2023-03-17 27.83 27.83 26.50 26.97 0.0M
2023-03-16 27.10 27.69 25.22 26.45 0.0M
2023-03-15 26.50 27.38 26.31 26.91 0.0M
2023-03-14 27.84 27.84 26.21 26.31 0.0M
2023-03-13 27.20 27.90 26.52 27.27 0.0M
2023-03-10 28.29 28.29 25.20 26.50 0.0M
2023-03-09 27.70 28.49 27.00 27.23 0.0M
2023-03-08 27.70 28.43 27.70 28.07 0.0M
2023-03-06 26.77 28.00 26.77 27.96 0.0M
2023-03-03 28.50 28.50 26.66 27.41 0.0M
2023-03-02 28.10 28.90 27.64 27.68 0.0M
2023-03-01 26.36 28.36 26.36 28.36 0.0M
2023-02-28 27.80 27.80 26.30 26.50 0.0M
2023-02-27 27.10 28.35 26.65 27.80 0.0M
2023-02-24 27.75 27.75 27.30 27.30 0.0M
2023-02-23 27.50 28.00 26.60 27.15 0.0M
2023-02-22 27.25 28.20 27.20 27.75 0.0M
2023-02-21 27.10 28.40 27.10 28.40 0.0M
2023-02-20 27.95 28.55 27.00 27.05 0.0M
2023-02-17 28.75 28.75 27.90 27.95 0.0M
2023-02-16 32.85 32.85 27.70 28.75 0.0M
2023-02-15 29.70 29.70 27.75 29.05 0.0M
2023-02-14 28.35 29.70 27.30 28.85 0.0M
2023-02-13 30.40 30.40 28.35 28.55 0.0M
2023-02-10 29.85 29.85 28.60 29.55 0.0M
2023-02-09 29.45 29.50 28.50 29.20 0.0M
2023-02-08 28.90 30.45 28.30 28.35 0.0M
2023-02-07 29.00 29.00 28.00 28.00 0.0M
2023-02-06 29.15 29.20 28.40 28.40 0.0M
2023-02-03 29.25 29.25 28.20 28.20 0.0M
2023-02-02 28.10 29.30 28.10 29.00 0.0M
2023-02-01 27.80 29.45 27.80 28.10 0.0M
2023-01-31 28.60 29.00 28.00 28.15 0.0M
2023-01-30 28.60 29.45 27.80 28.10 0.0M
2023-01-27 28.85 28.85 27.90 28.00 0.0M
2023-01-25 27.85 28.85 27.10 27.40 0.0M
2023-01-24 29.35 29.35 27.75 28.40 0.0M
2023-01-23 29.45 29.45 28.15 28.20 0.0M
2023-01-20 29.00 29.15 28.25 28.35 0.0M
2023-01-19 28.25 29.40 28.15 29.00 0.0M
2023-01-18 29.05 29.50 28.25 28.25 0.0M
2023-01-17 29.40 29.70 28.15 28.75 0.0M
2023-01-16 29.40 29.40 27.70 28.70 0.0M
2023-01-13 27.90 28.35 27.50 28.35 0.0M
2023-01-12 27.90 28.45 27.30 27.60 0.0M
2023-01-11 28.90 29.10 27.65 27.90 0.0M
2023-01-10 29.00 29.30 28.00 28.90 0.0M
2023-01-09 29.00 29.40 28.40 29.10 0.0M
2023-01-06 28.80 29.15 28.80 29.15 0.0M
2023-01-05 29.50 30.35 28.00 28.15 0.0M
2023-01-04 29.70 30.75 29.15 29.70 0.0M
2023-01-03 29.00 29.95 29.00 29.90 0.0M
2023-01-02 28.10 30.25 28.10 29.05 0.0M