iShares Core MSCI Japan IMI UCITS ETF MXN Hedged (Acc) (IJPAXN)

IJPAXN
🏛️ メキシコ →
1,662.50
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 1,662.50 1,662.50 1,662.50 1,662.50 0.0M
2025-09-25 1,664.40 1,664.40 1,664.40 1,664.40 0.0M
2025-09-24 1,661.60 1,661.60 1,661.60 1,661.60 0.0M
2025-09-23 1,655.80 1,655.80 1,655.80 1,655.80 0.0M
2025-09-22 1,651.60 1,651.60 1,651.60 1,651.60 0.0M
2025-09-19 1,667.10 1,667.10 1,667.10 1,667.10 0.0M
2025-09-18 1,645.20 1,645.20 1,645.20 1,645.20 0.0M
2025-09-17 1,653.10 1,653.10 1,653.10 1,653.10 0.0M
2025-09-15 1,646.30 1,646.30 1,646.30 1,646.30 0.0M
2025-09-12 1,654.00 1,654.00 1,654.00 1,654.00 0.0M
2025-09-11 1,639.20 1,639.20 1,639.20 1,639.20 0.0M
2025-09-10 1,625.50 1,625.50 1,625.50 1,625.50 0.0M
2025-09-09 1,648.00 1,648.00 1,648.00 1,648.00 0.0M
2025-09-08 1,653.13 1,653.13 1,653.13 1,653.13 0.0M
2025-09-05 1,615.50 1,615.50 1,615.50 1,615.50 0.0M
2025-09-04 1,591.80 1,591.80 1,591.80 1,591.80 0.0M
2025-09-03 1,606.05 1,606.05 1,606.05 1,606.05 0.0M
2025-09-02 1,601.40 1,601.40 1,601.40 1,601.40 0.0M
2025-09-01 1,586.60 1,586.60 1,586.60 1,586.60 0.0M
2025-08-29 1,584.58 1,584.58 1,584.58 1,584.58 0.0M
2025-08-28 1,594.00 1,594.00 1,594.00 1,594.00 0.0M
2025-08-27 1,596.20 1,596.20 1,596.20 1,596.20 0.0M
2025-08-26 1,615.66 1,615.66 1,615.66 1,615.66 0.0M
2025-08-25 1,615.30 1,615.30 1,615.30 1,615.30 0.0M
2025-08-22 1,605.90 1,605.90 1,605.90 1,605.90 0.0M
2025-08-21 1,607.80 1,607.80 1,607.80 1,607.80 0.0M
2025-08-20 1,621.70 1,621.70 1,621.70 1,621.70 0.0M
2025-08-19 1,625.40 1,625.40 1,625.40 1,625.40 0.0M
2025-08-18 1,611.10 1,611.10 1,611.10 1,611.10 0.0M
2025-08-15 1,594.00 1,613.10 1,588.59 1,613.10 0.0M
2025-08-14 1,597.10 1,597.10 1,597.10 1,597.10 0.0M
2025-08-13 1,600.90 1,600.90 1,600.90 1,600.90 0.0M
2025-08-12 1,581.90 1,581.90 1,581.90 1,581.90 0.0M
2025-08-11 1,580.50 1,580.50 1,580.50 1,580.50 0.0M
2025-08-08 1,548.90 1,548.90 1,548.90 1,548.90 0.0M
2025-08-07 1,537.10 1,537.10 1,537.10 1,537.10 0.0M
2025-08-06 1,519.20 1,519.20 1,519.20 1,519.20 0.0M
2025-08-05 1,517.30 1,517.30 1,517.30 1,517.30 0.0M
2025-08-04 1,499.10 1,499.10 1,499.10 1,499.10 0.0M
2025-08-01 1,520.80 1,520.80 1,520.80 1,520.80 0.0M
2025-07-31 1,510.80 1,510.80 1,510.80 1,510.80 0.0M
2025-07-30 1,496.80 1,496.80 1,496.80 1,496.80 0.0M
2025-07-29 1,496.11 1,496.11 1,496.11 1,496.11 0.0M
2025-07-28 1,519.60 1,519.60 1,519.60 1,519.60 0.0M
2025-07-25 1,532.80 1,532.80 1,532.80 1,532.80 0.0M
2025-07-24 1,521.80 1,521.80 1,521.80 1,521.80 0.0M
2025-07-23 1,480.00 1,500.00 1,480.00 1,500.00 0.0M
2025-07-22 1,469.40 1,469.40 1,469.40 1,469.40 0.0M
2025-07-21 1,461.40 1,461.40 1,461.40 1,461.40 0.0M
2025-07-18 1,469.10 1,469.10 1,469.10 1,469.10 0.0M
2025-07-17 1,443.80 1,443.80 1,443.80 1,443.80 0.0M
2025-07-16 1,457.10 1,457.10 1,457.10 1,457.10 0.0M
2025-07-15 1,458.90 1,458.90 1,458.90 1,458.90 0.0M
2025-07-14 1,454.20 1,454.20 1,454.20 1,454.20 0.0M
2025-07-11 1,438.00 1,438.00 1,438.00 1,438.00 0.0M
2025-07-10 1,457.90 1,457.90 1,457.90 1,457.90 0.0M
2025-07-09 1,460.40 1,460.40 1,460.40 1,460.40 0.0M
2025-07-08 1,456.90 1,456.90 1,456.90 1,456.90 0.0M
2025-07-07 1,457.20 1,457.20 1,457.20 1,457.20 0.0M
2025-07-04 1,468.90 1,468.90 1,468.90 1,468.90 0.0M
2025-07-03 1,452.60 1,452.60 1,452.60 1,452.60 0.0M
2025-07-02 1,454.90 1,454.90 1,454.90 1,454.90 0.0M
2025-07-01 1,450.82 1,450.82 1,450.82 1,450.82 0.0M
2025-06-30 1,477.50 1,477.50 1,477.50 1,477.50 0.0M
2025-06-27 1,445.00 1,455.00 1,445.00 1,475.40 0.0M
2025-06-26 1,429.40 1,429.40 1,429.40 1,429.40 0.0M
2025-06-25 1,445.00 1,445.00 1,445.00 1,445.00 0.0M
2025-06-24 1,423.50 1,423.50 1,423.50 1,423.50 0.0M
2025-06-23 1,422.10 1,422.10 1,422.10 1,422.10 0.0M
2025-06-20 1,423.81 1,423.81 1,423.81 1,423.81 0.0M
2025-06-19 1,435.10 1,435.10 1,435.10 1,435.10 0.0M
2025-06-18 1,438.52 1,438.52 1,438.52 1,438.52 0.0M
2025-06-17 1,432.50 1,432.50 1,432.50 1,432.50 0.0M
2025-06-16 1,425.10 1,425.10 1,425.10 1,425.10 0.0M
2025-06-13 1,426.80 1,426.80 1,426.80 1,426.80 0.0M
2025-06-12 1,428.17 1,428.17 1,428.17 1,428.17 0.0M
2025-06-11 1,431.30 1,431.30 1,431.30 1,431.30 0.0M
2025-06-10 1,426.95 1,426.95 1,426.95 1,426.95 0.0M
2025-06-09 1,427.70 1,427.70 1,427.70 1,427.70 0.0M
2025-06-06 1,411.50 1,411.50 1,411.50 1,411.50 0.0M
2025-06-05 1,412.70 1,412.70 1,412.70 1,412.70 0.0M
2025-06-04 1,423.30 1,423.30 1,423.30 1,423.30 0.0M
2025-06-03 1,419.40 1,419.40 1,419.40 1,419.40 0.0M
2025-06-02 1,418.60 1,418.60 1,418.60 1,418.60 0.0M
2025-05-30 1,418.40 1,418.40 1,418.40 1,418.40 0.0M
2025-05-29 1,418.50 1,418.50 1,418.50 1,418.50 0.0M
2025-05-28 1,434.20 1,434.20 1,434.20 1,434.20 0.0M
2025-05-27 1,420.00 1,420.00 1,420.00 1,420.00 0.0M
2025-05-26 1,382.50 1,382.50 1,382.50 1,382.50 0.0M
2025-05-23 1,384.10 1,384.10 1,384.10 1,384.10 0.0M
2025-05-22 1,392.00 1,392.00 1,392.00 1,392.00 0.0M
2025-05-21 1,398.10 1,398.10 1,398.10 1,398.10 0.0M
2025-05-20 1,392.56 1,392.56 1,392.56 1,392.56 0.0M
2025-05-19 1,400.40 1,400.40 1,400.40 1,400.40 0.0M
2025-05-16 1,394.40 1,394.40 1,394.40 1,394.40 0.0M
2025-05-15 1,387.30 1,387.30 1,387.30 1,387.30 0.0M
2025-05-14 1,405.00 1,405.00 1,405.00 1,405.00 0.0M
2025-05-13 1,394.78 1,394.78 1,389.42 1,389.42 0.0M
2025-05-12 1,399.00 1,405.00 1,399.00 1,405.00 0.0M
2025-05-09 1,385.90 1,385.90 1,385.90 1,385.90 0.0M
2025-05-08 1,368.10 1,368.10 1,368.10 1,368.10 0.0M
2025-05-07 1,370.80 1,370.80 1,370.80 1,370.80 0.0M
2025-05-06 1,377.80 1,377.80 1,377.80 1,377.80 0.0M
2025-05-05 1,361.94 1,361.94 1,361.94 1,361.94 0.0M
2025-05-02 1,344.60 1,344.60 1,344.60 1,344.60 0.0M
2025-04-30 1,350.70 1,350.70 1,350.70 1,350.70 0.0M
2025-04-29 1,344.50 1,344.50 1,344.50 1,344.50 0.0M
2025-04-28 1,339.30 1,339.30 1,339.30 1,339.30 0.0M
2025-04-25 1,321.70 1,321.70 1,321.70 1,321.70 0.0M
2025-04-24 1,321.20 1,321.20 1,321.20 1,321.20 0.0M
2025-04-23 1,280.00 1,280.00 1,280.00 1,280.00 0.0M
2025-04-22 1,292.10 1,292.10 1,292.10 1,292.10 0.0M
2025-04-21 1,280.60 1,280.60 1,280.60 1,280.60 0.0M
2025-04-16 1,283.90 1,283.90 1,283.90 1,283.90 0.0M
2025-04-15 1,269.20 1,269.20 1,269.20 1,269.20 0.0M
2025-04-14 1,230.60 1,230.60 1,230.60 1,230.60 0.0M
2025-04-11 1,230.40 1,230.40 1,230.40 1,230.40 0.0M
2025-04-10 1,184.80 1,184.80 1,184.80 1,184.80 0.0M
2025-04-09 1,232.20 1,232.20 1,232.20 1,232.20 0.0M
2025-04-08 1,190.60 1,190.60 1,190.60 1,190.60 0.0M
2025-04-07 1,205.90 1,205.90 1,205.90 1,205.90 0.0M
2025-04-04 1,264.50 1,264.50 1,264.50 1,264.50 0.0M
2025-04-03 1,341.90 1,341.90 1,341.90 1,341.90 0.0M
2025-04-02 1,345.10 1,345.10 1,345.10 1,345.10 0.0M
2025-04-01 1,349.60 1,349.60 1,349.60 1,349.60 0.0M
2025-03-31 1,365.60 1,365.60 1,365.60 1,365.60 0.0M
2025-03-28 1,404.10 1,404.10 1,404.10 1,404.10 0.0M
2025-03-27 1,399.80 1,399.80 1,399.80 1,399.80 0.0M
2025-03-26 1,405.50 1,405.50 1,405.50 1,405.50 0.0M
2025-03-25 1,403.50 1,403.50 1,403.50 1,403.50 0.0M
2025-03-24 1,405.00 1,405.00 1,405.00 1,420.00 0.0M
2025-03-21 1,379.00 1,386.19 1,379.00 1,383.32 0.0M
2025-03-20 1,400.10 1,400.10 1,400.10 1,400.10 0.0M
2025-03-19 1,385.00 1,385.00 1,385.00 1,385.00 0.0M
2025-03-18 1,383.57 1,383.57 1,383.57 1,383.57 0.0M
2025-03-14 1,364.50 1,368.30 1,364.50 1,368.30 0.0M
2025-03-13 1,351.00 1,351.00 1,351.00 1,351.00 0.0M
2025-03-12 1,316.50 1,316.50 1,316.50 1,316.50 0.0M
2025-03-11 1,329.50 1,329.50 1,329.50 1,329.50 0.0M
2025-03-10 1,341.30 1,341.30 1,341.30 1,341.30 0.0M
2025-03-07 1,352.11 1,352.11 1,352.11 1,352.11 0.0M
2025-03-06 1,347.91 1,355.98 1,347.91 1,355.98 0.0M
2025-03-05 1,321.90 1,321.90 1,321.90 1,321.90 0.0M
2025-03-04 1,369.70 1,369.70 1,369.70 1,369.70 0.0M
2025-03-03 1,341.40 1,341.40 1,341.40 1,341.40 0.0M
2025-02-28 1,342.97 1,342.97 1,342.97 1,342.97 0.0M
2025-02-27 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2025-02-26 1,341.50 1,341.50 1,341.50 1,341.50 0.0M
2025-02-25 1,349.47 1,349.47 1,349.47 1,349.47 0.0M
2025-02-24 1,349.50 1,349.50 1,349.50 1,349.50 0.0M
2025-02-21 1,352.40 1,352.40 1,352.40 1,352.40 0.0M
2025-02-20 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2025-02-19 1,378.70 1,378.70 1,378.70 1,378.70 0.0M
2025-02-18 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2025-02-17 1,367.90 1,367.90 1,367.90 1,367.90 0.0M
2025-02-14 1,355.00 1,355.00 1,355.00 1,366.84 0.0M
2025-02-13 1,356.70 1,356.70 1,356.70 1,356.70 0.0M
2025-02-12 1,340.18 1,350.00 1,340.18 1,350.00 0.0M
2025-02-11 1,345.60 1,345.60 1,345.60 1,345.60 0.0M
2025-02-10 1,345.60 1,345.60 1,345.60 1,345.60 0.0M
2025-02-07 1,365.10 1,365.10 1,365.10 1,365.10 0.0M
2025-02-06 1,355.00 1,355.00 1,355.00 1,355.00 0.0M
2025-02-05 1,334.76 1,334.76 1,334.76 1,334.76 0.0M
2025-02-04 1,379.20 1,379.20 1,379.20 1,379.20 0.0M
2025-01-31 1,376.60 1,376.60 1,376.60 1,376.60 0.0M
2025-01-30 1,364.50 1,364.50 1,364.50 1,364.50 0.0M
2025-01-29 1,346.40 1,346.40 1,346.40 1,346.40 0.0M
2025-01-28 1,346.10 1,346.10 1,346.10 1,346.10 0.0M
2025-01-27 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2025-01-24 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2025-01-23 1,356.00 1,356.00 1,356.00 1,356.00 0.0M
2025-01-22 1,337.85 1,337.85 1,337.85 1,337.85 0.0M
2025-01-21 1,338.60 1,338.60 1,338.60 1,338.60 0.0M
2025-01-20 1,332.60 1,332.60 1,332.60 1,332.60 0.0M
2025-01-17 1,316.50 1,316.50 1,316.50 1,316.50 0.0M
2025-01-16 1,327.30 1,327.30 1,327.30 1,327.30 0.0M
2025-01-15 1,325.65 1,325.65 1,325.65 1,325.65 0.0M
2025-01-14 1,333.22 1,333.22 1,333.22 1,333.22 0.0M
2025-01-13 1,324.10 1,324.10 1,324.10 1,324.10 0.0M
2025-01-10 1,343.30 1,343.30 1,343.30 1,343.30 0.0M
2025-01-09 1,356.40 1,356.40 1,356.40 1,356.40 0.0M
2025-01-08 1,366.00 1,366.00 1,366.00 1,366.00 0.0M
2025-01-07 1,367.20 1,367.20 1,367.20 1,367.20 0.0M
2025-01-06 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2025-01-03 1,358.20 1,358.20 1,358.20 1,358.20 0.0M
2025-01-02 1,346.50 1,346.50 1,346.50 1,346.50 0.0M