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
2024-12-31 49.00 49.89 44.61 46.37 0.0M
2024-12-30 50.20 50.20 48.90 49.43 0.0M
2024-12-27 50.00 50.99 49.60 50.37 0.0M
2024-12-26 51.64 52.51 49.00 49.68 0.0M
2024-12-24 51.46 53.00 50.49 52.16 0.0M
2024-12-23 50.00 51.00 49.50 49.96 0.0M
2024-12-20 51.00 51.00 49.32 49.57 0.0M
2024-12-19 50.00 51.00 48.35 50.22 0.0M
2024-12-18 52.30 52.30 50.40 51.45 0.0M
2024-12-17 52.00 52.00 50.00 50.98 0.0M
2024-12-16 50.48 52.38 50.00 51.11 0.0M
2024-12-13 50.00 51.00 48.15 50.48 0.0M
2024-12-12 52.40 54.70 49.80 50.25 0.0M
2024-12-11 50.44 52.45 49.66 51.84 0.0M
2024-12-10 52.84 52.90 49.26 50.17 0.0M
2024-12-09 50.50 54.80 50.00 51.80 0.0M
2024-12-06 50.07 50.07 49.10 49.68 0.0M
2024-12-05 50.00 50.40 48.20 50.07 0.0M
2024-12-04 50.80 50.98 47.53 50.07 0.0M
2024-12-03 50.00 50.90 48.00 50.39 0.1M
2024-12-02 45.20 50.40 45.00 49.78 0.0M
2024-11-29 44.65 46.50 44.61 45.51 0.0M
2024-11-28 44.50 46.90 44.22 44.93 0.0M
2024-11-27 45.90 45.90 43.61 44.52 0.0M
2024-11-26 44.50 45.81 42.42 45.70 0.0M
2024-11-25 45.50 45.80 44.55 44.99 0.0M
2024-11-22 46.39 46.50 43.50 44.64 0.0M
2024-11-21 45.50 47.47 43.11 45.25 0.0M
2024-11-19 44.60 46.75 44.55 45.61 0.0M
2024-11-18 45.72 45.72 43.00 43.68 0.0M
2024-11-14 44.50 45.90 44.15 44.82 0.0M
2024-11-13 46.75 46.75 42.30 45.05 0.0M
2024-11-12 45.90 46.79 44.11 45.88 0.0M
2024-11-11 47.50 48.44 45.00 45.50 0.0M
2024-11-08 49.50 49.50 46.80 47.20 0.0M
2024-11-07 47.10 49.40 46.60 48.00 0.0M
2024-11-06 46.90 49.39 45.50 47.01 0.0M
2024-11-05 48.50 48.50 45.80 46.75 0.0M
2024-11-04 46.00 49.86 46.00 47.14 0.0M
2024-11-01 48.91 48.91 45.22 46.70 0.0M
2024-10-31 47.00 48.00 46.35 47.95 0.0M
2024-10-30 44.90 47.85 44.90 46.95 0.0M
2024-10-29 44.00 45.43 43.21 44.27 0.0M
2024-10-28 44.60 46.01 43.10 44.64 0.0M
2024-10-25 46.11 46.11 43.35 45.15 0.0M
2024-10-24 48.75 48.75 45.50 46.11 0.0M
2024-10-23 41.90 49.64 41.70 48.80 0.1M
2024-10-22 42.50 44.27 40.56 41.37 0.0M
2024-10-21 45.90 47.00 40.10 41.90 0.1M
2024-10-18 47.00 47.00 45.11 45.78 0.0M
2024-10-17 49.50 49.50 46.30 46.84 0.0M
2024-10-16 48.84 50.79 47.51 48.98 0.0M
2024-10-15 50.00 50.80 48.20 48.84 0.0M
2024-10-14 53.50 54.40 48.68 49.48 0.1M
2024-10-11 49.50 51.93 47.00 49.76 0.1M
2024-10-10 50.95 53.45 48.51 49.38 0.1M
2024-10-09 44.88 52.00 44.50 49.28 0.1M
2024-10-08 44.00 47.00 43.50 44.88 0.0M
2024-10-07 48.90 48.90 43.50 44.95 0.0M
2024-10-04 41.20 47.00 41.20 45.28 0.1M
2024-10-03 42.00 42.55 41.00 41.78 0.0M
2024-10-01 42.50 43.20 41.61 42.51 0.0M
2024-09-30 42.49 42.49 41.15 42.05 0.0M
2024-09-27 42.50 43.90 41.15 41.81 0.0M
2024-09-26 41.99 41.99 41.21 41.70 0.0M
2024-09-25 42.50 42.50 41.00 41.37 0.0M
2024-09-24 41.58 42.10 40.35 41.29 0.0M
2024-09-23 41.29 42.00 41.00 41.58 0.0M
2024-09-20 40.71 41.89 40.51 41.66 0.0M
2024-09-19 41.89 41.89 40.00 40.51 0.0M
2024-09-18 41.31 41.89 40.15 41.11 0.0M
2024-09-17 41.95 42.00 41.21 41.30 0.0M
2024-09-16 42.00 42.50 41.00 41.40 0.0M
2024-09-13 41.78 42.49 41.48 41.61 0.0M
2024-09-12 43.00 43.70 41.36 41.72 0.0M
2024-09-11 42.50 43.90 41.45 42.73 0.0M
2024-09-10 41.60 41.89 40.00 41.41 0.0M
2024-09-09 42.90 42.90 41.00 41.59 0.0M
2024-09-06 42.43 43.70 41.20 41.85 0.0M
2024-09-05 43.39 43.68 41.02 41.66 0.0M
2024-09-04 46.50 46.90 42.25 42.79 0.1M
2024-09-03 40.00 47.54 39.41 47.21 0.4M
2024-09-02 39.90 39.90 39.21 39.62 0.0M
2024-08-30 39.60 40.00 39.01 39.38 0.0M
2024-08-29 39.90 39.90 38.72 39.52 0.0M
2024-08-28 39.60 39.60 39.00 39.28 0.0M
2024-08-27 39.20 39.85 38.35 39.63 0.0M
2024-08-26 38.95 39.89 38.10 39.15 0.0M
2024-08-23 38.60 39.40 38.01 38.44 0.0M
2024-08-22 39.50 39.50 37.90 38.76 0.0M
2024-08-21 39.50 39.90 38.00 38.89 0.0M
2024-08-20 38.80 39.00 38.12 39.00 0.0M
2024-08-19 38.00 38.80 38.00 38.68 0.0M
2024-08-16 38.50 39.20 37.35 38.14 0.0M
2024-08-14 39.20 39.50 37.35 38.31 0.0M
2024-08-13 40.79 40.79 38.99 39.42 0.0M
2024-08-12 40.71 40.71 39.92 40.39 0.0M
2024-08-09 41.75 42.50 39.65 39.91 0.0M
2024-08-08 40.20 41.90 39.60 41.63 0.0M
2024-08-07 40.81 42.40 40.00 40.17 0.0M
2024-08-06 40.50 43.85 39.50 41.21 0.0M
2024-08-05 39.20 40.96 38.52 40.50 0.0M
2024-08-02 41.88 41.88 40.55 41.22 0.0M
2024-08-01 41.25 41.90 40.52 41.29 0.0M
2024-07-31 41.47 41.47 40.60 41.25 0.0M
2024-07-30 41.68 42.49 40.26 40.93 0.0M
2024-07-29 41.51 41.76 40.35 40.72 0.0M
2024-07-26 41.45 42.50 40.62 41.76 0.0M
2024-07-25 40.11 41.43 40.11 41.02 0.0M
2024-07-24 40.50 42.00 40.15 40.87 0.0M
2024-07-23 42.00 42.00 40.31 40.91 0.0M
2024-07-22 40.35 41.90 40.05 41.45 0.0M
2024-07-19 41.90 42.30 40.32 41.56 0.0M
2024-07-18 41.20 41.80 40.75 41.17 0.0M
2024-07-16 40.79 41.68 40.30 41.53 0.0M
2024-07-15 40.74 41.39 40.01 40.79 0.0M
2024-07-12 40.43 41.78 39.61 40.74 0.0M
2024-07-11 41.00 42.38 40.25 40.72 0.0M
2024-07-10 41.88 42.79 40.35 41.41 0.0M
2024-07-09 40.98 42.39 40.98 41.88 0.0M
2024-07-08 42.90 43.55 40.50 41.26 0.0M
2024-07-05 44.00 44.00 42.10 42.53 0.0M
2024-07-04 43.24 44.48 42.00 43.71 0.0M
2024-07-03 43.94 44.80 42.30 43.00 0.0M
2024-07-02 48.00 48.50 43.20 43.94 0.1M
2024-07-01 52.00 53.45 48.00 48.32 0.3M
2024-06-28 40.49 47.30 39.60 47.00 0.1M
2024-06-27 40.41 41.00 39.00 39.42 0.0M
2024-06-26 40.85 40.85 39.51 40.40 0.0M
2024-06-25 40.98 40.98 39.30 40.09 0.0M
2024-06-24 40.80 40.80 39.15 40.18 0.0M
2024-06-21 42.50 42.50 38.55 40.50 0.0M
2024-06-20 41.90 41.90 39.64 40.99 0.0M
2024-06-19 42.50 42.50 37.61 41.20 0.0M
2024-06-18 42.50 42.90 41.15 41.90 0.0M
2024-06-14 41.90 42.80 41.00 42.41 0.0M
2024-06-13 43.49 43.49 40.70 41.98 0.0M
2024-06-12 41.20 42.00 40.50 41.33 0.0M
2024-06-11 42.50 42.50 40.51 41.18 0.0M
2024-06-10 40.50 41.50 40.00 40.71 0.0M
2024-06-07 40.80 42.89 39.40 40.04 0.0M
2024-06-06 41.65 41.65 39.00 39.83 0.0M
2024-06-05 40.99 40.99 39.00 40.10 0.0M
2024-06-04 42.29 42.29 39.20 40.99 0.0M
2024-06-03 42.99 42.99 41.25 41.83 0.0M
2024-05-31 40.36 42.66 40.36 40.97 0.0M
2024-05-30 42.00 42.90 41.01 42.61 0.0M
2024-05-29 40.19 42.50 40.19 42.29 0.0M
2024-05-28 41.16 42.80 40.99 41.14 0.0M
2024-05-27 41.00 42.70 41.00 41.45 0.0M
2024-05-24 43.02 43.82 42.00 42.59 0.0M
2024-05-23 44.36 45.00 42.25 43.02 0.0M
2024-05-22 43.59 45.00 42.26 43.92 0.0M
2024-05-21 45.89 45.89 42.10 43.58 0.0M
2024-05-18 44.00 45.50 42.24 44.90 0.0M
2024-05-17 42.00 45.90 42.00 43.40 0.1M
2024-05-16 41.20 42.89 40.50 41.29 0.0M
2024-05-15 42.95 42.95 40.25 41.27 0.0M
2024-05-14 42.62 43.00 41.35 42.09 0.0M
2024-05-13 43.00 43.50 42.00 42.99 0.0M
2024-05-10 43.00 43.50 41.60 43.12 0.0M
2024-05-09 42.99 43.00 41.50 42.65 0.0M
2024-05-08 41.60 43.49 40.50 42.53 0.0M
2024-05-07 44.34 44.38 40.50 40.79 0.0M
2024-05-06 44.90 44.90 44.01 44.34 0.0M
2024-05-03 44.61 44.95 43.11 44.05 0.0M
2024-05-02 44.25 45.00 44.00 44.61 0.0M
2024-04-30 45.00 46.50 44.00 44.21 0.0M
2024-04-29 44.50 47.00 44.10 44.62 0.0M
2024-04-26 45.00 46.90 44.00 44.60 0.0M
2024-04-25 47.00 47.00 42.90 43.68 0.0M
2024-04-24 46.98 46.98 44.55 44.98 0.0M
2024-04-23 46.00 46.00 44.15 45.03 0.0M
2024-04-22 45.50 45.50 44.15 44.77 0.0M
2024-04-19 42.49 44.90 41.50 43.73 0.0M
2024-04-18 41.60 43.64 41.33 42.88 0.0M
2024-04-16 41.30 43.05 41.00 42.68 0.0M
2024-04-15 43.10 43.50 40.17 41.15 0.0M
2024-04-12 42.10 44.50 42.10 43.75 0.0M
2024-04-10 44.00 46.00 42.10 42.54 0.0M
2024-04-09 46.96 46.96 43.00 43.73 0.0M
2024-04-08 47.88 47.88 44.35 44.94 0.0M
2024-04-05 42.00 48.64 40.50 45.69 0.1M
2024-04-04 41.50 41.50 39.96 41.08 0.0M
2024-04-03 41.00 41.00 39.50 40.30 0.0M
2024-04-02 41.40 41.40 40.20 40.96 0.0M
2024-04-01 39.50 41.49 37.32 41.45 0.0M
2024-03-28 41.00 41.00 39.00 40.35 0.0M
2024-03-27 40.98 40.98 37.65 38.50 0.0M
2024-03-26 39.51 40.68 38.50 39.62 0.0M
2024-03-22 41.50 41.50 39.31 40.02 0.0M
2024-03-21 42.28 42.28 39.55 41.28 0.0M
2024-03-20 39.00 41.80 37.61 39.66 0.0M
2024-03-19 39.30 40.50 37.66 38.75 0.0M
2024-03-18 39.65 39.65 37.51 39.62 0.0M
2024-03-15 37.20 39.40 36.37 38.13 0.0M
2024-03-14 38.48 43.59 35.90 37.42 0.0M
2024-03-13 38.00 39.95 36.16 36.85 0.0M
2024-03-12 41.01 41.50 38.00 38.37 0.0M
2024-03-11 44.90 44.90 39.01 39.47 0.0M
2024-03-07 42.79 42.79 39.66 42.47 0.0M
2024-03-06 42.98 42.98 40.15 41.39 0.0M
2024-03-05 41.40 43.89 40.40 41.71 0.0M
2024-03-04 44.00 44.00 41.00 41.51 0.0M
2024-03-02 44.17 44.45 40.51 44.00 0.0M
2024-03-01 41.00 46.08 41.00 42.40 0.1M
2024-02-29 42.65 42.65 37.00 38.41 0.0M
2024-02-28 43.00 43.86 40.61 41.22 0.0M
2024-02-27 43.75 43.75 41.62 42.83 0.0M
2024-02-26 43.50 44.29 42.50 43.79 0.0M
2024-02-23 44.90 44.90 42.31 43.84 0.0M
2024-02-22 44.90 44.90 42.51 43.95 0.0M
2024-02-21 46.90 47.50 43.61 43.90 0.0M
2024-02-20 45.00 46.00 42.63 44.71 0.0M
2024-02-19 42.90 47.70 38.61 45.36 0.0M
2024-02-16 43.75 43.75 40.50 40.83 0.0M
2024-02-15 45.00 45.00 40.86 41.78 0.0M
2024-02-14 40.95 43.00 40.70 42.40 0.0M
2024-02-13 43.99 44.80 40.35 41.40 0.0M
2024-02-12 44.90 45.90 42.02 42.70 0.0M
2024-02-09 45.01 45.90 41.53 42.86 0.0M
2024-02-08 45.26 46.15 44.21 44.70 0.0M
2024-02-07 46.50 47.90 45.22 45.83 0.0M
2024-02-06 46.11 46.50 44.67 45.35 0.0M
2024-02-05 47.31 49.90 43.80 45.37 0.1M
2024-02-02 49.79 49.79 45.41 46.38 0.1M
2024-02-01 41.90 45.63 41.00 45.63 0.1M
2024-01-31 41.90 42.00 40.51 41.49 0.0M
2024-01-30 43.19 43.19 39.61 41.59 0.0M
2024-01-29 39.85 40.50 38.61 40.39 0.0M
2024-01-25 39.90 40.80 38.90 40.29 0.0M
2024-01-24 38.50 39.99 38.50 38.99 0.0M
2024-01-23 40.00 41.90 37.66 38.32 0.0M
2024-01-20 39.00 39.99 38.72 39.99 0.0M
2024-01-19 39.00 41.49 38.38 39.64 0.0M
2024-01-18 40.00 40.00 38.85 39.50 0.0M
2024-01-17 41.00 42.70 38.35 39.67 0.0M
2024-01-16 43.73 43.73 40.72 41.14 0.0M
2024-01-15 41.20 43.70 41.00 41.48 0.0M
2024-01-12 43.80 45.00 39.20 41.20 0.0M
2024-01-11 44.00 44.85 41.50 41.65 0.0M
2024-01-10 47.00 47.00 44.01 44.31 0.1M
2024-01-09 47.96 49.82 45.60 47.95 0.5M
2024-01-08 37.50 41.86 35.00 41.52 0.1M
2024-01-05 37.70 37.70 34.40 34.89 0.0M
2024-01-04 36.45 38.94 35.00 35.24 0.0M
2024-01-03 32.50 36.87 31.90 35.63 0.1M
2024-01-02 32.99 32.99 32.00 32.33 0.0M
2024-01-01 33.50 33.50 31.67 32.66 0.0M