iShares ESG Advanced MSCI EAFE Index ETF (DMXF)

DMXF
🏛️ アメリカ →
75.07
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
2021-12-31 68.79 69.10 68.67 68.77 0.0M
2021-12-30 69.00 69.02 68.79 68.79 0.0M
2021-12-29 68.84 69.05 68.74 69.05 0.0M
2021-12-28 69.00 69.14 68.85 68.91 0.0M
2021-12-27 68.65 68.97 68.55 68.97 0.0M
2021-12-23 68.12 68.48 68.10 68.44 0.0M
2021-12-22 67.28 68.01 67.28 67.98 0.0M
2021-12-21 67.04 67.37 66.83 67.37 0.0M
2021-12-20 66.36 66.66 66.19 66.58 0.0M
2021-12-17 67.21 67.34 66.75 66.75 0.0M
2021-12-16 68.31 68.31 67.62 67.82 0.0M
2021-12-15 67.14 67.83 66.97 67.83 0.0M
2021-12-14 67.15 67.19 66.65 66.86 0.0M
2021-12-13 67.86 67.86 67.41 67.41 0.0M
2021-12-10 68.66 68.79 68.50 68.69 0.0M
2021-12-09 68.97 68.97 68.67 68.69 0.0M
2021-12-08 69.29 69.39 68.96 69.29 0.1M
2021-12-07 68.49 69.18 68.49 69.05 0.0M
2021-12-06 67.34 67.64 67.25 67.46 0.1M
2021-12-03 67.74 67.74 66.63 67.06 0.0M
2021-12-02 67.29 67.66 67.06 67.51 0.0M
2021-12-01 67.96 68.25 66.94 66.94 0.0M
2021-11-30 67.72 67.82 66.60 67.14 0.0M
2021-11-29 67.76 67.95 67.38 67.78 0.0M
2021-11-26 67.82 67.82 67.12 67.33 0.0M
2021-11-24 68.51 69.04 68.51 69.03 0.0M
2021-11-23 69.56 69.78 69.22 69.48 0.0M
2021-11-22 70.38 70.51 69.81 69.81 0.0M
2021-11-19 70.60 70.66 70.33 70.43 0.0M
2021-11-18 70.85 70.95 70.60 70.90 0.0M
2021-11-17 70.56 70.69 70.45 70.65 0.0M
2021-11-16 70.82 70.88 70.54 70.66 0.0M
2021-11-15 71.12 71.14 70.67 70.67 0.0M
2021-11-12 70.65 70.96 70.58 70.94 0.0M
2021-11-11 70.50 70.52 70.31 70.39 0.0M
2021-11-10 70.55 70.69 69.81 69.99 0.0M
2021-11-09 71.24 71.24 70.90 71.05 0.0M
2021-11-08 71.24 71.43 71.12 71.20 0.0M
2021-11-05 71.25 71.27 70.98 71.27 0.0M
2021-11-04 71.03 71.30 70.95 71.24 0.1M
2021-11-03 70.54 71.24 70.40 71.11 0.0M
2021-11-02 70.45 70.74 70.41 70.47 0.0M
2021-11-01 70.31 70.57 70.18 70.57 0.0M
2021-10-29 69.59 69.90 69.59 69.89 0.0M
2021-10-28 69.84 70.20 69.84 70.11 0.0M
2021-10-27 69.75 69.85 69.46 69.46 0.0M
2021-10-26 69.99 70.00 69.47 69.76 0.0M
2021-10-25 69.51 69.68 69.42 69.59 0.0M
2021-10-22 69.72 69.81 69.51 69.74 0.0M
2021-10-21 69.07 69.62 68.97 69.26 0.0M
2021-10-20 69.32 69.56 69.32 69.53 0.0M
2021-10-19 69.11 69.45 69.11 69.41 0.0M
2021-10-18 68.59 68.84 68.59 68.82 0.0M
2021-10-15 68.93 69.13 68.81 69.12 0.0M
2021-10-14 68.29 68.54 68.29 68.49 0.0M
2021-10-13 67.48 67.78 67.38 67.73 0.0M
2021-10-12 67.04 67.22 66.81 66.83 0.1M
2021-10-11 67.49 67.54 67.03 67.07 0.0M
2021-10-08 67.41 67.50 67.15 67.34 0.0M
2021-10-07 67.28 67.79 67.28 67.52 0.0M
2021-10-06 66.47 67.07 66.23 67.07 0.0M
2021-10-05 67.07 67.63 67.07 67.41 0.0M
2021-10-04 67.54 67.54 66.66 66.98 0.1M
2021-10-01 67.84 68.01 67.34 67.88 0.0M
2021-09-30 68.07 68.17 67.70 67.77 0.0M
2021-09-29 68.50 68.50 68.01 68.01 0.0M
2021-09-28 68.81 68.81 68.18 68.75 0.0M
2021-09-27 70.08 70.28 70.00 70.13 0.0M
2021-09-24 70.46 70.57 70.39 70.52 0.0M
2021-09-23 71.29 71.43 71.18 71.26 0.0M
2021-09-22 70.47 70.98 70.47 70.48 0.0M
2021-09-21 70.34 70.51 70.20 70.27 0.0M
2021-09-20 69.34 69.65 69.04 69.48 0.0M
2021-09-17 71.49 71.58 70.80 70.96 0.0M
2021-09-16 71.68 72.13 71.50 71.90 0.0M
2021-09-15 71.77 72.20 71.54 71.92 0.0M
2021-09-14 71.95 72.03 71.66 71.66 0.0M
2021-09-13 71.99 71.99 71.66 71.85 0.1M
2021-09-10 72.00 72.00 71.33 71.33 0.0M
2021-09-09 71.54 71.83 71.45 71.50 0.0M
2021-09-08 71.75 71.75 71.39 71.46 0.0M
2021-09-07 72.06 72.20 71.99 72.09 0.0M
2021-09-03 71.65 71.98 71.65 71.90 0.0M
2021-09-02 71.49 71.62 71.37 71.43 0.0M
2021-09-01 70.95 71.36 70.93 71.10 0.0M
2021-08-31 70.64 70.64 70.36 70.41 0.0M
2021-08-30 70.46 70.61 70.35 70.49 0.0M
2021-08-27 70.03 70.52 69.92 70.43 0.0M
2021-08-26 69.98 70.05 69.77 69.77 0.0M
2021-08-25 70.03 70.27 70.02 70.20 0.0M
2021-08-24 70.16 70.30 70.08 70.23 0.0M
2021-08-23 69.75 70.14 69.75 70.04 0.0M
2021-08-20 69.03 69.43 69.03 69.37 0.0M
2021-08-19 68.70 69.20 68.70 68.99 0.0M
2021-08-18 69.74 69.88 69.48 69.48 0.0M
2021-08-17 69.57 69.64 69.23 69.53 0.0M
2021-08-16 69.95 70.19 69.80 70.13 0.0M
2021-08-13 70.27 70.51 70.27 70.42 0.0M
2021-08-12 69.92 70.02 69.79 69.96 0.0M
2021-08-11 69.92 70.02 69.79 69.99 0.0M
2021-08-10 69.49 69.56 69.41 69.53 0.0M
2021-08-09 69.44 69.52 69.40 69.43 0.0M
2021-08-06 69.64 69.64 69.35 69.40 0.0M
2021-08-05 69.84 69.90 69.72 69.77 0.0M
2021-08-04 69.61 69.61 69.34 69.37 0.0M
2021-08-03 69.25 69.44 69.05 69.33 0.0M
2021-08-02 69.21 69.30 68.89 68.92 0.0M
2021-07-30 68.71 68.78 68.47 68.56 0.0M
2021-07-29 68.99 69.14 68.87 68.90 0.0M
2021-07-28 68.08 68.53 68.04 68.43 0.0M
2021-07-27 68.17 68.17 67.81 68.10 0.0M
2021-07-26 68.31 68.50 68.31 68.49 0.0M
2021-07-23 68.51 68.69 68.39 68.58 0.1M
2021-07-22 68.18 68.20 67.93 68.08 0.0M
2021-07-21 67.33 67.94 67.30 67.86 0.0M
2021-07-20 66.31 67.02 66.23 66.93 0.0M
2021-07-19 66.50 66.50 66.03 66.26 0.0M
2021-07-16 67.80 67.80 67.32 67.41 0.0M
2021-07-15 68.07 68.16 67.78 68.00 0.0M
2021-07-14 68.78 68.83 68.66 68.66 0.0M
2021-07-13 68.59 68.77 68.37 68.42 0.0M
2021-07-12 68.55 68.82 68.55 68.78 0.0M
2021-07-09 67.97 68.49 67.97 68.49 0.0M
2021-07-08 67.17 67.38 67.00 67.23 0.0M
2021-07-07 68.16 68.34 68.07 68.31 0.0M
2021-07-06 68.20 68.20 67.58 67.82 0.0M
2021-07-02 67.90 68.15 67.82 68.09 0.0M
2021-07-01 67.67 67.87 67.49 67.82 0.0M
2021-06-30 67.62 67.88 67.48 67.71 0.0M
2021-06-29 68.44 68.44 68.20 68.35 0.0M
2021-06-28 68.41 68.41 68.13 68.21 0.0M
2021-06-25 68.58 68.65 68.42 68.65 0.0M
2021-06-24 68.36 68.44 68.23 68.43 0.0M
2021-06-23 68.09 68.13 67.62 67.74 0.0M
2021-06-22 67.89 68.35 67.86 68.32 0.0M
2021-06-21 67.64 68.17 67.56 68.12 0.0M
2021-06-18 67.47 67.48 67.04 67.04 0.0M
2021-06-17 68.45 68.56 68.18 68.53 0.0M
2021-06-16 69.48 69.52 68.73 69.02 0.0M
2021-06-15 69.33 69.49 69.25 69.36 0.1M
2021-06-14 69.18 69.29 69.15 69.26 0.0M
2021-06-11 68.98 69.20 68.96 69.14 0.0M
2021-06-10 68.92 69.11 68.85 69.09 0.0M
2021-06-09 69.44 69.54 69.35 69.35 0.0M
2021-06-08 69.73 69.82 69.62 69.66 0.2M
2021-06-07 69.67 69.76 69.56 69.68 0.0M
2021-06-04 69.29 69.51 69.27 69.41 0.0M
2021-06-03 68.85 68.85 68.67 68.76 0.0M
2021-06-02 69.06 69.27 69.05 69.14 0.0M
2021-06-01 69.43 69.43 68.93 68.93 0.0M
2021-05-28 68.96 69.19 68.96 69.00 0.0M
2021-05-27 68.68 68.78 68.57 68.78 0.0M
2021-05-26 68.66 68.66 68.50 68.57 0.0M
2021-05-25 68.85 68.88 68.52 68.60 0.0M
2021-05-24 68.54 68.65 68.44 68.57 0.0M
2021-05-21 68.15 68.31 67.89 68.15 0.0M
2021-05-20 67.77 68.12 67.77 68.04 0.0M
2021-05-19 66.79 67.23 66.57 67.01 0.0M
2021-05-18 67.87 67.96 67.60 67.60 0.0M
2021-05-17 67.17 67.35 67.06 67.31 0.0M
2021-05-14 67.05 67.76 67.05 67.76 0.0M
2021-05-13 65.86 66.41 65.86 66.30 0.0M
2021-05-12 66.54 66.69 65.70 65.77 0.0M
2021-05-11 66.78 67.22 66.74 67.07 0.0M
2021-05-10 68.75 68.75 68.05 68.05 0.0M
2021-05-07 67.93 68.56 67.93 68.55 0.0M
2021-05-06 67.33 67.58 67.10 67.47 0.1M
2021-05-05 67.06 67.42 67.03 67.29 0.0M
2021-05-04 66.75 67.60 66.02 66.41 0.0M
2021-05-03 67.26 67.57 67.20 67.52 0.0M
2021-04-30 67.33 67.33 66.60 66.69 0.0M
2021-04-29 67.81 67.81 67.21 67.67 0.0M
2021-04-28 67.70 67.80 67.45 67.66 0.0M
2021-04-27 67.50 67.59 67.40 67.59 0.0M
2021-04-26 67.88 67.91 67.80 67.84 0.0M
2021-04-23 67.41 67.99 67.37 67.85 0.0M
2021-04-22 67.54 67.54 67.02 67.12 0.0M
2021-04-21 66.77 67.29 66.77 67.29 0.0M
2021-04-20 66.98 66.98 66.38 66.62 0.0M
2021-04-19 67.95 67.95 67.61 67.65 0.0M
2021-04-16 67.77 67.91 67.69 67.90 0.0M
2021-04-15 67.39 67.50 67.33 67.49 0.0M
2021-04-14 67.05 67.18 66.94 66.97 0.0M
2021-04-13 66.77 66.99 66.77 66.99 0.0M
2021-04-12 66.54 66.60 66.41 66.51 0.0M
2021-04-09 66.75 66.96 66.75 66.93 0.0M
2021-04-08 66.55 66.75 66.49 66.70 0.0M
2021-04-07 66.13 66.30 66.03 66.20 0.0M
2021-04-06 66.09 66.25 66.03 66.05 0.0M
2021-04-05 66.51 66.93 66.39 66.88 0.0M
2021-04-01 65.37 65.89 65.26 65.89 0.0M
2021-03-31 64.97 65.24 64.91 64.91 0.0M
2021-03-30 64.91 65.19 64.91 65.02 0.0M
2021-03-29 65.20 65.31 64.93 65.20 0.0M
2021-03-26 64.91 65.46 64.91 65.46 0.0M
2021-03-25 64.16 64.62 63.96 64.57 0.0M
2021-03-24 64.25 64.44 64.07 64.07 0.0M
2021-03-23 64.90 64.98 64.37 64.46 0.0M
2021-03-22 65.11 65.41 65.11 65.15 0.0M
2021-03-19 65.07 65.35 64.75 65.17 0.0M
2021-03-18 65.30 65.72 65.07 65.12 0.0M
2021-03-17 65.32 65.59 64.97 65.51 0.0M
2021-03-16 65.41 65.43 65.21 65.28 0.0M
2021-03-15 65.00 65.16 64.79 65.08 0.0M
2021-03-12 64.60 65.28 64.60 65.01 0.0M
2021-03-11 64.68 64.98 64.64 64.92 0.0M
2021-03-10 64.60 64.60 64.29 64.54 0.0M
2021-03-09 64.00 64.32 64.00 64.32 0.0M
2021-03-08 63.23 65.04 62.89 63.30 0.0M
2021-03-05 63.13 63.60 62.79 63.60 0.0M
2021-03-04 64.08 64.25 63.19 63.19 0.0M
2021-03-03 64.51 64.68 64.17 64.21 0.0M
2021-03-02 64.89 65.12 64.60 64.79 0.0M
2021-03-01 64.54 65.06 64.54 64.99 0.0M
2021-02-26 64.17 64.20 63.72 63.81 0.0M
2021-02-25 65.83 65.83 64.55 64.73 0.0M
2021-02-24 65.19 65.75 65.14 65.73 0.0M
2021-02-23 65.57 65.98 65.45 65.98 0.0M
2021-02-22 65.90 66.21 65.79 65.79 0.0M
2021-02-19 66.16 66.42 66.09 66.19 0.0M
2021-02-18 65.69 66.08 65.53 65.90 0.0M
2021-02-17 66.21 66.29 65.90 66.29 0.0M
2021-02-16 66.91 67.04 66.70 66.79 0.0M
2021-02-12 66.05 66.37 66.05 66.37 0.0M
2021-02-11 65.85 65.86 65.61 65.81 0.0M
2021-02-10 65.67 65.70 65.20 65.26 0.0M
2021-02-09 65.49 65.66 65.38 65.66 0.0M
2021-02-08 65.25 65.31 65.02 65.11 0.0M
2021-02-05 64.36 64.76 64.36 64.63 0.1M
2021-02-04 63.96 64.18 63.96 64.12 0.0M
2021-02-03 64.17 64.25 64.05 64.18 0.0M
2021-02-02 63.72 64.05 63.72 64.05 0.0M
2021-02-01 63.43 63.47 63.17 63.41 0.0M
2021-01-29 63.13 63.24 62.27 62.69 0.0M
2021-01-28 63.52 64.12 63.52 64.03 0.0M
2021-01-27 63.75 64.00 63.30 63.43 0.0M
2021-01-26 64.94 64.99 64.72 64.92 0.0M
2021-01-25 64.47 64.76 64.19 64.76 0.0M
2021-01-22 64.59 64.94 64.59 64.90 0.0M
2021-01-21 65.14 65.40 64.77 65.25 0.0M
2021-01-20 64.75 65.16 64.72 65.14 0.0M
2021-01-19 64.70 65.32 64.42 64.67 0.0M
2021-01-15 64.32 64.36 63.88 64.36 0.0M
2021-01-14 64.85 65.46 64.85 65.46 0.0M
2021-01-13 64.58 64.72 64.52 64.60 0.0M
2021-01-12 64.28 64.63 64.18 64.63 0.0M
2021-01-11 64.18 64.54 64.18 64.54 0.0M
2021-01-08 65.00 65.08 64.57 65.04 0.0M
2021-01-07 64.25 64.61 64.16 64.61 0.0M
2021-01-06 63.90 64.66 63.90 64.41 0.0M
2021-01-05 63.63 64.07 63.55 63.86 0.0M
2021-01-04 64.10 64.13 63.29 63.44 0.0M