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
2025-09-26 32.48 32.48 30.28 30.44 0.0M
2025-09-25 31.95 31.95 30.15 30.57 0.0M
2025-09-24 32.49 32.49 31.01 31.14 0.0M
2025-09-23 32.89 32.89 32.00 32.00 0.0M
2025-09-22 31.95 32.50 31.06 32.25 0.0M
2025-09-19 33.39 33.39 31.00 31.38 0.0M
2025-09-18 33.48 33.48 31.51 32.33 0.0M
2025-09-17 33.49 33.83 32.15 32.60 0.0M
2025-09-16 32.15 33.39 30.00 32.75 0.0M
2025-09-15 32.51 33.44 32.00 32.20 0.0M
2025-09-12 32.80 33.49 31.06 32.62 0.0M
2025-09-11 32.89 33.00 30.00 30.97 0.0M
2025-09-10 32.90 33.71 32.00 32.42 0.0M
2025-09-09 32.85 34.89 31.35 32.61 0.0M
2025-09-08 32.50 32.50 30.95 31.33 0.0M
2025-09-05 32.49 32.49 30.32 31.82 0.0M
2025-09-04 31.90 32.55 31.01 31.53 0.0M
2025-09-03 31.93 32.25 29.89 31.77 0.0M
2025-09-02 30.99 31.88 29.00 30.53 0.0M
2025-09-01 31.60 31.60 28.67 30.20 0.0M
2025-08-29 33.90 33.90 28.40 29.56 0.1M
2025-08-28 35.02 35.89 32.01 32.74 0.0M
2025-08-26 36.45 36.45 32.35 35.65 0.0M
2025-08-25 36.90 37.49 34.51 35.13 0.0M
2025-08-22 36.90 36.90 35.20 35.28 0.0M
2025-08-21 35.00 36.79 34.02 35.95 0.0M
2025-08-20 35.39 35.39 33.57 34.97 0.0M
2025-08-19 35.89 35.89 33.35 33.51 0.0M
2025-08-18 36.49 36.49 34.06 34.75 0.0M
2025-08-14 35.90 35.90 33.50 34.61 0.0M
2025-08-13 38.49 38.49 33.00 33.31 0.0M
2025-08-12 37.50 37.50 35.07 36.51 0.0M
2025-08-11 39.81 40.59 35.65 36.16 0.0M
2025-08-08 39.77 40.80 37.50 39.62 0.0M
2025-08-07 39.84 39.84 38.00 38.21 0.0M
2025-08-06 41.79 41.79 39.01 39.07 0.0M
2025-08-05 39.50 40.79 38.99 39.60 0.0M
2025-08-04 42.89 42.89 39.18 39.48 0.0M
2025-08-01 43.24 43.24 40.17 41.03 0.0M
2025-07-31 41.49 43.90 39.56 42.39 0.0M
2025-07-30 42.90 42.90 39.00 39.90 0.0M
2025-07-29 43.49 43.49 40.50 41.21 0.0M
2025-07-28 43.98 43.98 42.50 42.89 0.0M
2025-07-25 45.84 45.84 42.65 43.15 0.0M
2025-07-24 48.94 48.94 43.99 45.08 0.1M
2025-07-23 49.16 49.16 47.99 48.14 0.0M
2025-07-22 49.50 49.50 48.01 49.24 0.0M
2025-07-21 49.26 50.30 48.51 48.79 0.0M
2025-07-18 50.74 50.74 48.90 49.26 0.0M
2025-07-17 52.80 52.80 49.90 50.11 0.0M
2025-07-16 52.89 52.89 50.63 51.70 0.0M
2025-07-15 50.84 52.00 49.61 50.94 0.0M
2025-07-14 50.99 52.50 49.73 49.86 0.0M
2025-07-11 51.00 51.00 50.30 50.59 0.0M
2025-07-10 53.35 53.35 50.21 50.84 0.0M
2025-07-09 53.48 53.48 51.55 51.77 0.0M
2025-07-08 51.69 53.40 49.37 52.66 0.1M
2025-07-07 53.50 53.50 49.99 50.29 0.0M
2025-07-04 53.50 53.50 50.25 51.75 0.0M
2025-07-03 53.50 55.25 52.25 52.60 0.1M
2025-07-02 54.49 55.45 52.63 52.98 0.0M
2025-07-01 55.50 55.65 52.35 53.30 0.1M
2025-06-30 56.89 56.89 53.32 54.85 0.0M
2025-06-27 55.50 57.60 53.00 55.20 0.1M
2025-06-26 54.90 56.40 53.67 56.11 0.2M
2025-06-25 53.90 56.00 51.02 54.52 0.2M
2025-06-24 54.50 54.50 52.20 53.85 0.0M
2025-06-23 55.01 55.48 53.03 53.84 0.0M
2025-06-20 55.99 56.00 53.55 55.94 0.2M
2025-06-19 55.90 56.95 53.67 55.59 0.2M
2025-06-18 55.50 56.10 53.11 54.52 0.0M
2025-06-17 54.49 57.60 54.00 55.11 0.1M
2025-06-16 51.90 55.30 50.02 54.56 0.2M
2025-06-13 52.90 52.90 50.52 51.37 0.0M
2025-06-12 54.90 54.90 52.00 52.91 0.1M
2025-06-11 54.90 54.90 52.50 54.26 0.1M
2025-06-10 53.00 55.45 51.50 55.27 0.2M
2025-06-09 51.90 53.50 50.60 52.78 0.0M
2025-06-06 49.10 53.00 48.15 51.57 0.0M
2025-06-05 47.90 51.00 47.00 49.73 0.1M
2025-06-04 46.50 48.30 46.02 47.75 0.0M
2025-06-03 45.17 47.88 40.16 45.66 0.1M
2025-06-02 47.39 48.75 42.61 46.13 0.1M
2025-05-30 48.99 50.90 47.00 48.78 0.0M
2025-05-29 55.90 55.90 47.00 48.74 0.1M
2025-05-28 56.90 56.90 52.76 55.92 0.1M
2025-05-27 53.00 56.84 48.62 56.30 0.2M
2025-05-26 57.00 57.00 54.00 54.46 0.0M
2025-05-23 56.00 57.21 55.25 57.16 0.1M
2025-05-22 57.10 57.60 53.66 57.02 0.1M
2025-05-21 57.90 57.90 55.55 57.78 0.2M
2025-05-20 54.99 58.25 52.63 57.81 0.1M
2025-05-19 56.50 56.95 52.80 55.45 0.1M
2025-05-16 54.97 57.90 51.65 56.53 0.1M
2025-05-15 51.49 55.05 50.11 54.29 0.1M
2025-05-14 47.90 52.50 46.61 51.49 0.1M
2025-05-13 48.50 49.90 47.20 47.81 0.0M
2025-05-12 44.50 51.00 44.21 49.21 0.0M
2025-05-09 44.56 44.56 43.16 44.00 0.0M
2025-05-08 45.50 45.50 44.57 44.93 0.0M
2025-05-07 44.60 44.94 43.22 44.70 0.0M
2025-05-06 45.50 45.50 43.66 44.29 0.0M
2025-05-05 45.55 45.90 43.71 45.26 0.0M
2025-05-02 46.00 47.54 44.50 45.77 0.0M
2025-04-30 46.50 46.50 45.12 45.89 0.0M
2025-04-29 45.90 46.50 45.25 46.14 0.0M
2025-04-28 46.00 46.48 45.20 45.95 0.0M
2025-04-25 45.21 46.43 45.00 45.96 0.0M
2025-04-24 45.80 46.82 45.30 45.90 0.0M
2025-04-23 47.70 47.90 45.50 46.22 0.0M
2025-04-22 47.50 48.50 46.00 47.70 0.0M
2025-04-21 48.50 49.00 47.00 47.52 0.0M
2025-04-17 48.50 48.90 47.20 48.58 0.0M
2025-04-16 47.90 48.90 47.90 48.84 0.0M
2025-04-15 48.20 48.50 46.60 47.74 0.0M
2025-04-11 49.50 49.50 47.00 48.15 0.0M
2025-04-09 47.90 49.85 47.80 49.10 0.0M
2025-04-08 47.00 47.89 45.50 47.48 0.0M
2025-04-07 49.34 49.34 44.15 45.72 0.0M
2025-04-04 50.00 50.14 47.99 49.34 0.0M
2025-04-03 48.00 50.50 47.10 49.88 0.0M
2025-04-02 47.77 48.50 46.50 47.30 0.0M
2025-04-01 47.50 47.90 46.44 47.77 0.0M
2025-03-28 48.50 48.50 45.90 46.43 0.0M
2025-03-27 47.50 47.90 45.90 47.85 0.0M
2025-03-26 48.00 48.50 47.20 47.50 0.0M
2025-03-25 50.00 50.50 46.00 46.92 0.0M
2025-03-24 51.98 51.98 47.61 48.51 0.0M
2025-03-21 51.00 51.50 49.02 49.87 0.0M
2025-03-20 50.67 52.00 50.10 50.76 0.0M
2025-03-19 51.00 51.00 49.25 50.67 0.0M
2025-03-18 50.95 51.50 49.00 50.51 0.1M
2025-03-17 50.01 51.00 49.20 50.92 0.0M
2025-03-13 51.60 51.60 49.25 50.33 0.0M
2025-03-12 49.50 53.00 45.01 51.99 0.0M
2025-03-11 50.50 50.50 48.70 49.66 0.0M
2025-03-10 50.00 51.40 48.40 50.94 0.0M
2025-03-07 48.10 53.00 47.21 50.06 0.0M
2025-03-06 50.00 50.00 46.50 48.42 0.0M
2025-03-05 49.96 50.00 47.55 48.25 0.0M
2025-03-04 48.60 50.00 45.21 47.86 0.0M
2025-03-03 41.99 50.00 41.99 43.71 0.0M
2025-02-28 41.89 43.00 41.00 41.97 0.0M
2025-02-27 41.99 42.00 40.61 41.71 0.0M
2025-02-25 38.90 43.00 38.32 42.10 0.0M
2025-02-24 40.20 40.20 38.00 38.60 0.0M
2025-02-21 39.30 40.70 39.04 39.97 0.0M
2025-02-20 40.79 40.79 39.25 40.11 0.0M
2025-02-19 39.22 41.00 38.67 39.38 0.0M
2025-02-18 42.15 44.48 38.56 40.02 0.0M
2025-02-17 46.90 46.90 42.25 43.19 0.0M
2025-02-14 47.49 47.49 45.21 46.94 0.0M
2025-02-13 47.70 48.00 46.00 46.29 0.0M
2025-02-12 46.60 49.50 46.30 47.77 0.0M
2025-02-11 46.90 47.78 45.60 46.51 0.0M
2025-02-10 48.80 53.70 46.15 46.94 0.0M
2025-02-07 49.00 53.00 48.27 49.16 0.0M
2025-02-06 49.90 49.90 47.00 47.75 0.0M
2025-02-05 50.50 50.50 48.40 48.91 0.0M
2025-02-04 51.00 52.65 49.36 49.69 0.0M
2025-02-03 54.00 55.94 50.70 52.03 0.0M
2025-02-01 54.48 55.40 51.80 54.90 0.0M
2025-01-31 55.49 55.49 53.50 54.48 0.0M
2025-01-30 55.50 55.80 53.21 55.06 0.0M
2025-01-29 55.49 56.60 53.10 55.00 0.0M
2025-01-28 54.50 57.00 51.62 54.74 0.1M
2025-01-27 54.00 55.00 50.50 54.11 0.1M
2025-01-24 55.40 55.60 52.71 54.11 0.1M
2025-01-23 51.00 56.00 49.85 53.13 0.1M
2025-01-22 47.56 53.00 47.56 51.87 0.0M
2025-01-21 48.49 48.49 48.00 48.00 0.0M
2025-01-20 47.01 48.48 46.06 48.00 0.0M
2025-01-17 47.86 48.30 45.45 47.52 0.0M
2025-01-16 48.90 48.90 46.50 47.86 0.0M
2025-01-15 47.10 48.49 45.90 47.90 0.0M
2025-01-14 46.99 48.00 45.15 47.20 0.0M
2025-01-13 46.49 46.95 44.35 46.72 0.0M
2025-01-10 46.34 46.99 43.61 46.14 0.0M
2025-01-09 46.11 46.90 44.99 45.45 0.0M
2025-01-08 47.50 47.50 46.00 46.39 0.0M
2025-01-07 47.50 47.50 46.15 47.03 0.0M
2025-01-06 48.20 48.40 46.05 47.16 0.0M
2025-01-03 48.49 48.49 47.90 48.09 0.0M
2025-01-02 47.90 48.70 47.90 48.11 0.0M
2025-01-01 47.15 48.65 46.04 48.14 0.0M