iShares Core MSCI Europe UCITS ETF MXN Hedged (Acc) (IMEAXN)

IMEAXN
🏛️ メキシコ →
1,248.50
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 1,248.50 1,248.50 1,248.50 1,248.50 0.0M
2025-09-25 1,255.90 1,255.90 1,255.90 1,255.90 0.0M
2025-09-24 1,255.24 1,255.24 1,255.24 1,255.24 0.0M
2025-09-23 1,254.50 1,254.50 1,254.50 1,254.50 0.0M
2025-09-22 1,256.50 1,256.50 1,256.50 1,256.50 0.0M
2025-09-19 1,256.10 1,256.10 1,256.10 1,256.10 0.0M
2025-09-18 1,243.30 1,243.30 1,243.30 1,243.30 0.0M
2025-09-17 1,256.90 1,256.90 1,256.90 1,256.90 0.0M
2025-09-15 1,251.70 1,251.70 1,251.70 1,251.70 0.0M
2025-09-12 1,252.00 1,252.00 1,252.00 1,252.00 0.0M
2025-09-11 1,245.30 1,245.30 1,245.30 1,245.30 0.0M
2025-09-10 1,246.60 1,246.60 1,246.60 1,246.60 0.0M
2025-09-09 1,246.40 1,246.40 1,246.40 1,246.40 0.0M
2025-09-08 1,249.02 1,249.02 1,249.02 1,249.02 0.0M
2025-09-05 1,241.66 1,241.66 1,241.66 1,241.66 0.0M
2025-09-04 1,233.90 1,233.90 1,233.90 1,233.90 0.0M
2025-09-03 1,226.30 1,226.30 1,226.30 1,226.30 0.0M
2025-09-02 1,224.79 1,224.79 1,224.79 1,224.79 0.0M
2025-09-01 1,238.11 1,238.11 1,238.11 1,238.11 0.0M
2025-08-29 1,248.06 1,248.06 1,248.06 1,248.06 0.0M
2025-08-28 1,245.25 1,245.25 1,245.25 1,245.25 0.0M
2025-08-27 1,247.10 1,247.10 1,247.10 1,247.10 0.0M
2025-08-26 1,255.90 1,255.90 1,255.90 1,255.90 0.0M
2025-08-25 1,264.00 1,264.00 1,264.00 1,264.00 0.0M
2025-08-22 1,256.90 1,256.90 1,256.90 1,256.90 0.0M
2025-08-21 1,257.50 1,257.50 1,257.50 1,257.50 0.0M
2025-08-20 1,255.00 1,255.00 1,255.00 1,255.00 0.0M
2025-08-19 1,244.30 1,244.30 1,244.30 1,244.30 0.0M
2025-08-18 1,245.60 1,245.60 1,245.60 1,245.60 0.0M
2025-08-15 1,242.30 1,242.30 1,242.30 1,242.30 0.0M
2025-08-14 1,235.30 1,235.30 1,235.30 1,235.30 0.0M
2025-08-13 1,228.00 1,228.00 1,228.00 1,228.00 0.0M
2025-08-12 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2025-08-11 1,226.70 1,226.70 1,226.70 1,226.70 0.0M
2025-08-08 1,222.20 1,222.20 1,222.20 1,222.20 0.0M
2025-08-07 1,211.50 1,211.50 1,211.50 1,211.50 0.0M
2025-08-06 1,211.40 1,211.40 1,211.40 1,211.40 0.0M
2025-08-05 1,209.30 1,209.30 1,209.30 1,209.30 0.0M
2025-08-04 1,193.30 1,193.30 1,193.30 1,193.30 0.0M
2025-08-01 1,218.20 1,218.20 1,218.20 1,218.20 0.0M
2025-07-31 1,228.03 1,228.03 1,228.03 1,228.03 0.0M
2025-07-30 1,226.70 1,226.70 1,226.70 1,226.70 0.0M
2025-07-29 1,224.90 1,224.90 1,224.90 1,224.90 0.0M
2025-07-28 1,230.60 1,230.60 1,230.60 1,230.60 0.0M
2025-07-25 1,232.30 1,232.30 1,232.30 1,232.30 0.0M
2025-07-24 1,235.36 1,240.00 1,235.36 1,240.00 0.0M
2025-07-23 1,214.60 1,214.60 1,214.60 1,214.60 0.0M
2025-07-22 1,218.80 1,218.80 1,218.80 1,218.80 0.0M
2025-07-21 1,219.30 1,219.30 1,219.30 1,219.30 0.0M
2025-07-18 1,220.40 1,220.40 1,220.40 1,220.40 0.0M
2025-07-17 1,210.90 1,210.90 1,210.90 1,210.90 0.0M
2025-07-16 1,215.40 1,215.40 1,215.40 1,215.40 0.0M
2025-07-15 1,219.70 1,219.70 1,219.70 1,219.70 0.0M
2025-07-14 1,217.50 1,217.50 1,217.50 1,217.50 0.0M
2025-07-11 1,230.10 1,230.10 1,230.10 1,230.10 0.0M
2025-07-10 1,233.04 1,233.04 1,233.04 1,233.04 0.0M
2025-07-09 1,213.50 1,213.50 1,213.50 1,213.50 0.0M
2025-07-08 1,218.19 1,218.19 1,218.19 1,218.19 0.0M
2025-07-07 1,205.10 1,205.10 1,205.10 1,205.10 0.0M
2025-07-04 1,209.30 1,209.30 1,209.30 1,209.30 0.0M
2025-07-03 1,205.20 1,205.20 1,205.20 1,205.20 0.0M
2025-07-02 1,200.50 1,200.50 1,200.50 1,200.50 0.0M
2025-07-01 1,197.77 1,197.77 1,197.77 1,202.96 0.0M
2025-06-30 1,206.10 1,206.10 1,206.10 1,206.10 0.0M
2025-06-27 1,202.78 1,202.78 1,202.78 1,202.78 0.1M
2025-06-26 1,190.10 1,190.10 1,190.10 1,190.10 0.0M
2025-06-25 1,199.50 1,199.50 1,199.50 1,199.50 0.0M
2025-06-24 1,187.10 1,187.10 1,187.10 1,187.10 0.0M
2025-06-23 1,190.30 1,190.30 1,190.30 1,190.30 0.0M
2025-06-20 1,185.50 1,185.50 1,185.50 1,185.50 0.0M
2025-06-19 1,197.70 1,197.70 1,197.70 1,197.70 0.0M
2025-06-18 1,199.68 1,199.68 1,199.68 1,200.29 0.0M
2025-06-17 1,209.60 1,209.60 1,209.60 1,209.60 0.0M
2025-06-16 1,208.08 1,208.08 1,203.04 1,203.04 0.0M
2025-06-13 1,214.59 1,214.59 1,214.59 1,214.59 0.0M
2025-06-12 1,217.90 1,217.90 1,217.90 1,217.90 0.0M
2025-06-11 1,219.60 1,219.60 1,219.60 1,219.60 0.0M
2025-06-10 1,217.45 1,217.45 1,217.45 1,217.45 0.2M
2025-06-09 1,219.00 1,219.00 1,219.00 1,219.00 0.0M
2025-06-06 1,214.30 1,214.30 1,214.30 1,214.30 0.0M
2025-06-05 1,208.57 1,208.57 1,208.57 1,208.57 0.2M
2025-06-04 1,205.30 1,205.30 1,205.30 1,205.30 0.0M
2025-06-03 1,203.80 1,203.80 1,203.80 1,203.80 0.0M
2025-06-02 1,203.80 1,203.80 1,203.80 1,203.80 0.0M
2025-05-30 1,202.10 1,202.10 1,202.10 1,202.10 0.0M
2025-05-29 1,204.83 1,211.52 1,204.83 1,211.52 0.1M
2025-05-28 1,211.10 1,211.10 1,211.10 1,211.10 0.0M
2025-05-27 1,212.85 1,212.85 1,212.85 1,212.85 0.0M
2025-05-26 1,190.50 1,190.50 1,190.50 1,190.50 0.0M
2025-05-23 1,201.80 1,201.80 1,201.80 1,201.80 0.0M
2025-05-22 1,211.70 1,211.70 1,211.70 1,211.70 0.0M
2025-05-21 1,218.96 1,218.96 1,218.96 1,218.96 0.0M
2025-05-20 1,200.90 1,200.90 1,200.90 1,200.90 0.0M
2025-05-19 1,197.90 1,197.90 1,197.90 1,197.90 0.0M
2025-05-16 1,203.41 1,203.41 1,203.41 1,203.41 0.0M
2025-05-15 1,194.57 1,194.57 1,194.57 1,194.57 0.1M
2025-05-14 1,187.00 1,187.00 1,187.00 1,187.00 0.0M
2025-05-13 1,185.50 1,185.50 1,185.50 1,185.50 0.0M
2025-05-12 1,171.90 1,171.90 1,171.90 1,171.90 0.0M
2025-05-09 1,167.10 1,167.10 1,167.10 1,167.10 0.0M
2025-05-08 1,161.50 1,161.50 1,161.50 1,161.50 0.0M
2025-05-07 1,165.90 1,165.90 1,165.90 1,165.90 0.0M
2025-05-06 1,170.40 1,170.40 1,170.40 1,170.40 0.0M
2025-05-05 1,167.90 1,167.90 1,167.90 1,167.90 0.0M
2025-05-02 1,168.38 1,176.59 1,168.38 1,176.59 0.2M
2025-04-30 1,140.50 1,140.50 1,140.50 1,140.50 0.0M
2025-04-29 1,140.46 1,140.46 1,140.46 1,140.46 0.1M
2025-04-28 1,138.17 1,138.17 1,138.17 1,138.17 0.0M
2025-04-25 1,126.70 1,126.70 1,126.70 1,126.70 0.0M
2025-04-24 1,124.00 1,124.00 1,124.00 1,124.00 0.0M
2025-04-23 1,103.20 1,103.20 1,103.20 1,103.20 0.0M
2025-04-22 1,096.50 1,096.50 1,096.50 1,096.50 0.0M
2025-04-21 1,099.10 1,099.10 1,099.10 1,099.10 0.0M
2025-04-16 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2025-04-15 1,082.90 1,082.90 1,082.90 1,082.90 0.0M
2025-04-14 1,055.60 1,055.60 1,055.60 1,055.60 0.0M
2025-04-11 1,055.10 1,055.10 1,055.10 1,055.10 0.0M
2025-04-10 1,038.76 1,038.76 1,038.76 1,038.76 0.0M
2025-04-09 1,050.10 1,050.10 1,050.10 1,050.10 0.0M
2025-04-08 1,025.10 1,025.10 1,025.10 1,025.10 0.1M
2025-04-07 1,038.35 1,038.35 1,038.35 1,038.35 0.0M
2025-04-04 1,125.30 1,125.30 1,125.30 1,125.30 0.0M
2025-04-03 1,155.00 1,155.00 1,155.00 1,155.00 0.0M
2025-04-02 1,160.80 1,160.80 1,160.80 1,160.80 0.0M
2025-04-01 1,149.00 1,149.00 1,149.00 1,149.00 0.0M
2025-03-31 1,165.80 1,165.80 1,165.80 1,165.80 0.0M
2025-03-28 1,166.51 1,166.51 1,166.51 1,166.51 0.0M
2025-03-27 1,177.70 1,177.70 1,177.70 1,177.70 0.0M
2025-03-26 1,186.20 1,186.20 1,186.20 1,186.20 0.0M
2025-03-25 1,194.96 1,194.96 1,194.12 1,194.12 0.0M
2025-03-24 1,188.69 1,188.69 1,188.69 1,188.69 0.0M
2025-03-21 1,188.82 1,188.82 1,188.82 1,188.82 0.0M
2025-03-20 1,190.47 1,190.47 1,190.47 1,190.47 0.1M
2025-03-19 1,160.00 1,187.13 1,160.00 1,198.54 0.0M
2025-03-18 1,191.62 1,191.62 1,191.62 1,191.62 0.0M
2025-03-14 1,159.80 1,159.80 1,159.80 1,159.80 0.0M
2025-03-13 1,161.60 1,161.60 1,161.60 1,161.60 0.0M
2025-03-12 1,166.67 1,166.67 1,166.67 1,166.67 0.0M
2025-03-11 1,159.65 1,159.65 1,159.65 1,159.65 0.0M
2025-03-10 1,177.96 1,177.96 1,176.88 1,176.88 0.0M
2025-03-07 1,186.00 1,186.00 1,186.00 1,186.00 0.0M
2025-03-06 1,188.39 1,188.39 1,188.39 1,185.67 0.4M
2025-03-05 1,196.92 1,196.92 1,196.92 1,196.92 0.0M
2025-03-04 1,200.60 1,200.60 1,200.60 1,200.60 0.0M
2025-03-03 1,184.50 1,184.50 1,184.50 1,184.50 0.0M
2025-02-28 1,183.40 1,183.40 1,183.40 1,183.40 0.0M
2025-02-27 1,191.40 1,191.40 1,191.40 1,191.40 0.0M
2025-02-26 1,178.60 1,178.60 1,178.60 1,178.60 0.0M
2025-02-25 1,177.20 1,177.20 1,177.20 1,177.20 0.0M
2025-02-24 1,177.30 1,177.30 1,177.30 1,177.30 0.0M
2025-02-21 1,175.06 1,181.24 1,175.06 1,181.24 0.0M
2025-02-20 1,172.10 1,172.10 1,172.10 1,172.10 0.0M
2025-02-19 1,184.60 1,184.60 1,184.60 1,184.60 0.0M
2025-02-18 1,174.00 1,174.00 1,174.00 1,174.00 0.0M
2025-02-17 1,174.00 1,174.00 1,174.00 1,174.00 0.0M
2025-02-14 1,176.40 1,176.40 1,176.40 1,176.40 0.0M
2025-02-13 1,165.10 1,165.10 1,165.10 1,165.10 0.0M
2025-02-12 1,162.00 1,162.00 1,162.00 1,162.00 0.0M
2025-02-11 1,150.30 1,150.30 1,150.30 1,150.30 0.0M
2025-02-10 1,150.30 1,150.30 1,150.30 1,150.30 0.0M
2025-02-07 1,155.62 1,160.38 1,155.62 1,160.38 0.0M
2025-02-06 1,140.70 1,140.70 1,140.70 1,140.70 0.0M
2025-02-05 1,136.80 1,136.80 1,136.80 1,136.80 0.0M
2025-02-04 1,145.00 1,145.00 1,145.00 1,145.00 0.0M
2025-01-31 1,144.00 1,144.00 1,144.00 1,144.00 0.0M
2025-01-30 1,133.10 1,133.10 1,133.10 1,133.10 0.0M
2025-01-29 1,128.20 1,128.20 1,128.20 1,128.20 0.0M
2025-01-28 1,127.50 1,130.03 1,127.50 1,130.03 0.0M
2025-01-27 1,125.60 1,125.60 1,125.60 1,125.60 0.0M
2025-01-24 1,125.10 1,125.10 1,125.10 1,125.10 0.0M
2025-01-23 1,120.50 1,120.50 1,120.50 1,120.50 0.0M
2025-01-22 1,115.40 1,115.40 1,115.40 1,115.40 0.0M
2025-01-21 1,114.67 1,114.67 1,114.67 1,114.67 0.0M
2025-01-20 1,109.60 1,109.60 1,109.60 1,109.60 0.0M
2025-01-17 1,111.83 1,111.83 1,111.83 1,111.83 0.0M
2025-01-16 1,089.60 1,089.60 1,089.60 1,089.60 0.0M
2025-01-15 1,075.30 1,075.30 1,075.30 1,075.30 0.0M
2025-01-14 1,076.83 1,076.83 1,076.83 1,076.83 0.0M
2025-01-13 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2025-01-10 1,087.60 1,087.60 1,087.60 1,087.60 0.0M
2025-01-09 1,080.90 1,080.90 1,080.90 1,080.90 0.0M
2025-01-08 1,082.20 1,082.20 1,082.20 1,082.20 0.0M
2025-01-07 1,079.30 1,079.30 1,079.30 1,079.30 0.0M
2025-01-06 1,066.80 1,066.80 1,066.80 1,066.80 0.0M
2025-01-03 1,071.50 1,071.50 1,071.50 1,071.50 0.0M
2025-01-02 1,056.80 1,056.80 1,056.80 1,056.80 0.0M