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
2023-12-29 64.19 64.33 63.70 63.88 0.1M
2023-12-28 64.31 64.37 63.96 64.10 0.0M
2023-12-27 63.88 64.25 63.88 64.25 0.1M
2023-12-26 63.59 63.86 63.42 63.83 0.0M
2023-12-22 63.59 63.70 63.19 63.55 0.0M
2023-12-21 63.00 63.45 62.91 63.45 0.0M
2023-12-20 62.99 63.14 62.21 62.21 0.0M
2023-12-19 63.43 63.59 63.39 63.59 0.0M
2023-12-18 63.10 63.10 62.80 62.91 0.0M
2023-12-15 63.24 63.41 62.93 63.00 0.0M
2023-12-14 63.26 63.61 63.13 63.42 0.0M
2023-12-13 62.02 62.90 61.76 62.88 0.0M
2023-12-12 61.68 62.03 61.63 61.90 0.0M
2023-12-11 61.44 61.89 61.44 61.73 0.0M
2023-12-08 61.17 61.67 61.17 61.48 0.0M
2023-12-07 61.16 61.55 61.06 61.38 0.0M
2023-12-06 61.57 61.57 61.00 61.02 0.0M
2023-12-05 60.69 60.93 60.69 60.78 0.0M
2023-12-04 60.93 61.16 60.76 61.02 0.0M
2023-12-01 60.89 61.65 60.89 61.50 0.0M
2023-11-30 60.93 61.16 60.86 60.92 0.1M
2023-11-29 61.21 61.38 61.06 61.10 0.0M
2023-11-28 60.67 61.03 60.65 60.85 0.0M
2023-11-27 60.94 61.02 60.80 60.92 0.1M
2023-11-24 60.74 61.05 60.74 61.01 0.0M
2023-11-22 60.75 60.75 60.50 60.64 0.0M
2023-11-21 60.78 60.78 60.29 60.46 0.0M
2023-11-20 60.40 60.77 60.40 60.70 0.0M
2023-11-17 60.07 60.40 60.07 60.40 0.0M
2023-11-16 59.67 59.72 59.37 59.59 0.0M
2023-11-15 59.56 59.78 59.41 59.44 0.0M
2023-11-14 59.01 59.59 58.99 59.54 0.0M
2023-11-13 57.53 58.01 57.53 57.92 0.0M
2023-11-10 57.58 57.88 57.13 57.69 0.0M
2023-11-09 57.92 58.08 57.34 57.43 0.0M
2023-11-08 57.41 57.56 57.13 57.49 0.0M
2023-11-07 57.17 57.50 57.09 57.41 0.0M
2023-11-06 57.85 57.92 57.57 57.63 0.3M
2023-11-03 57.99 58.27 57.82 58.16 0.2M
2023-11-02 57.09 57.37 56.85 57.22 0.0M
2023-11-01 55.63 56.11 54.99 56.04 0.0M
2023-10-31 55.44 55.60 55.09 55.35 0.0M
2023-10-30 54.94 55.18 54.83 55.11 0.3M
2023-10-27 54.87 55.15 54.30 54.40 0.0M
2023-10-26 54.67 54.72 54.23 54.48 0.0M
2023-10-25 55.01 55.32 54.67 54.87 0.0M
2023-10-24 55.00 55.45 55.00 55.32 0.0M
2023-10-23 54.55 55.41 54.55 55.16 0.0M
2023-10-20 55.47 55.47 54.94 54.94 0.1M
2023-10-19 55.98 56.17 55.36 55.68 0.1M
2023-10-18 56.48 56.48 55.99 56.09 0.0M
2023-10-17 56.57 57.28 56.57 57.05 0.0M
2023-10-16 56.92 57.23 56.87 57.23 0.0M
2023-10-13 57.16 57.34 56.69 56.89 0.0M
2023-10-12 57.92 57.93 57.29 57.38 0.0M
2023-10-11 57.85 57.94 57.59 57.94 0.0M
2023-10-10 57.47 57.79 57.47 57.56 0.0M
2023-10-09 56.39 56.88 56.29 56.83 0.0M
2023-10-06 56.28 57.17 56.00 57.08 0.0M
2023-10-05 56.19 56.40 55.96 56.29 0.0M
2023-10-04 55.68 55.85 55.23 55.83 0.0M
2023-10-03 55.68 55.92 55.25 55.51 0.1M
2023-10-02 56.72 56.72 56.00 56.22 0.0M
2023-09-29 57.43 57.52 56.83 57.09 0.1M
2023-09-28 56.78 57.31 56.71 57.05 0.0M
2023-09-27 57.08 57.08 56.26 56.75 0.0M
2023-09-26 57.14 57.14 56.62 56.73 0.0M
2023-09-25 57.39 57.59 57.14 57.57 0.0M
2023-09-22 58.23 58.23 57.74 57.81 0.0M
2023-09-21 58.15 58.22 57.66 57.69 0.0M
2023-09-20 59.14 59.43 58.74 58.77 0.0M
2023-09-19 58.89 59.02 58.65 58.79 0.0M
2023-09-18 58.89 59.02 58.65 58.84 0.0M
2023-09-15 59.45 59.56 59.08 59.26 0.0M
2023-09-14 59.32 59.54 59.04 59.36 0.0M
2023-09-13 58.95 58.98 58.69 58.83 0.0M
2023-09-12 59.08 59.16 58.99 59.02 0.0M
2023-09-11 59.22 59.41 59.17 59.38 0.1M
2023-09-08 58.87 58.87 58.59 58.67 0.0M
2023-09-07 59.01 59.03 58.79 58.99 0.0M
2023-09-06 59.35 59.48 58.99 59.25 0.0M
2023-09-05 59.61 59.61 59.25 59.31 0.0M
2023-09-01 60.16 60.16 59.49 59.63 0.0M
2023-08-31 59.85 59.96 59.55 59.80 0.0M
2023-08-30 59.98 60.01 59.78 59.84 0.0M
2023-08-29 59.03 59.95 59.03 59.95 0.0M
2023-08-28 58.94 59.24 58.89 59.11 0.0M
2023-08-25 58.42 58.63 58.10 58.44 0.0M
2023-08-24 58.78 58.80 58.14 58.19 0.0M
2023-08-23 58.67 59.17 58.67 59.05 0.0M
2023-08-22 58.87 58.87 58.28 58.42 0.0M
2023-08-21 58.29 58.49 58.07 58.40 0.0M
2023-08-18 57.89 58.32 57.85 58.28 0.0M
2023-08-17 58.87 58.87 58.23 58.23 0.0M
2023-08-16 59.11 59.26 58.71 58.71 0.0M
2023-08-15 59.52 59.59 59.08 59.18 0.0M
2023-08-14 59.56 59.98 59.42 59.86 0.0M
2023-08-11 60.17 60.31 60.02 60.06 0.0M
2023-08-10 61.15 61.28 60.54 60.56 0.0M
2023-08-09 60.61 60.64 60.37 60.39 0.0M
2023-08-08 60.36 60.62 60.19 60.57 0.0M
2023-08-07 60.74 60.86 60.64 60.80 0.0M
2023-08-04 60.58 60.82 60.23 60.23 0.0M
2023-08-03 59.77 60.25 59.77 60.10 0.0M
2023-08-02 60.78 60.85 60.25 60.39 0.0M
2023-08-01 61.74 61.76 61.36 61.51 0.1M
2023-07-31 62.43 62.57 62.30 62.38 0.0M
2023-07-28 62.60 62.66 62.39 62.52 0.0M
2023-07-27 62.46 62.50 61.95 61.95 0.0M
2023-07-26 61.58 61.99 61.54 61.81 0.0M
2023-07-25 61.50 61.82 61.50 61.71 0.0M
2023-07-24 61.52 61.75 61.48 61.62 0.0M
2023-07-21 61.83 61.93 61.67 61.74 0.0M
2023-07-20 61.92 62.02 61.61 61.77 0.0M
2023-07-19 62.43 62.54 62.09 62.19 0.0M
2023-07-18 62.30 62.45 62.28 62.45 0.0M
2023-07-17 61.73 62.05 61.62 61.99 0.0M
2023-07-14 62.15 62.18 61.86 61.86 0.0M
2023-07-13 62.00 62.33 62.00 62.10 0.0M
2023-07-12 60.85 61.25 60.85 61.24 0.0M
2023-07-11 59.73 60.04 59.73 60.01 0.0M
2023-07-10 59.24 59.64 59.24 59.64 0.0M
2023-07-07 59.17 59.74 59.09 59.36 0.2M
2023-07-06 58.90 59.04 58.68 59.02 0.0M
2023-07-05 60.22 60.22 59.95 59.97 0.0M
2023-07-03 60.71 60.78 60.65 60.74 0.0M
2023-06-30 60.70 60.91 60.66 60.91 0.1M
2023-06-29 59.90 60.05 59.89 59.99 0.0M
2023-06-28 60.23 60.28 60.09 60.15 0.0M
2023-06-27 59.64 60.09 59.54 60.07 0.0M
2023-06-26 59.52 59.62 59.42 59.50 0.0M
2023-06-23 59.51 59.58 59.31 59.46 0.0M
2023-06-22 60.35 60.52 60.31 60.46 0.0M
2023-06-21 60.76 60.98 60.63 60.82 0.0M
2023-06-20 60.82 60.89 60.62 60.75 0.0M
2023-06-16 62.13 62.13 61.65 61.65 0.0M
2023-06-15 61.32 62.01 61.32 61.93 0.0M
2023-06-14 61.59 61.77 61.29 61.47 0.0M
2023-06-13 61.40 61.48 61.21 61.37 0.0M
2023-06-12 60.67 60.80 60.50 60.80 0.0M
2023-06-09 60.43 60.51 60.25 60.35 0.0M
2023-06-08 60.12 60.47 60.12 60.44 0.0M
2023-06-07 60.26 60.31 59.80 59.81 0.0M
2023-06-06 61.12 61.52 61.06 61.50 0.0M
2023-06-05 61.16 61.16 60.83 60.94 0.0M
2023-06-02 61.14 61.28 61.06 61.19 0.0M
2023-06-01 59.96 60.53 59.89 60.41 0.0M
2023-05-31 59.56 59.58 59.10 59.58 0.0M
2023-05-30 60.41 60.41 59.81 59.91 0.0M
2023-05-26 60.13 60.48 60.13 60.48 0.0M
2023-05-25 59.96 59.96 59.72 59.83 0.0M
2023-05-24 59.99 59.99 59.68 59.70 0.0M
2023-05-23 61.06 61.11 60.61 60.61 0.0M
2023-05-22 61.55 61.75 61.55 61.60 0.0M
2023-05-19 61.45 61.59 61.41 61.46 0.0M
2023-05-18 61.10 61.18 60.88 61.18 0.0M
2023-05-17 61.00 61.15 60.74 61.11 0.0M
2023-05-16 61.07 61.12 60.80 60.80 0.0M
2023-05-15 61.04 61.34 60.98 61.34 0.0M
2023-05-12 61.04 61.04 60.61 60.79 0.0M
2023-05-11 60.83 60.94 60.58 60.87 0.0M
2023-05-10 61.19 61.19 60.64 60.97 0.0M
2023-05-09 60.81 61.16 60.81 61.08 0.0M
2023-05-08 61.47 61.47 61.23 61.38 0.0M
2023-05-05 60.76 61.41 60.75 61.32 0.0M
2023-05-04 60.58 60.71 60.35 60.54 0.0M
2023-05-03 60.72 61.05 60.69 60.71 0.1M
2023-05-02 60.39 60.46 60.05 60.45 0.0M
2023-05-01 60.99 61.16 60.92 61.00 0.0M
2023-04-28 60.63 61.04 60.63 61.04 0.0M
2023-04-27 60.47 61.02 60.42 60.96 0.0M
2023-04-26 60.48 60.52 60.13 60.15 0.0M
2023-04-25 60.77 60.77 60.21 60.21 0.0M
2023-04-24 60.94 61.00 60.77 60.99 0.0M
2023-04-21 60.63 60.91 60.52 60.88 0.0M
2023-04-20 60.38 60.67 60.37 60.49 0.0M
2023-04-19 60.41 60.56 60.41 60.50 0.0M
2023-04-18 60.74 60.87 60.64 60.84 0.0M
2023-04-17 60.40 60.43 60.16 60.43 0.0M
2023-04-14 60.72 60.85 60.35 60.53 0.0M
2023-04-13 60.53 60.86 60.51 60.68 0.0M
2023-04-12 60.14 60.22 59.90 59.94 0.0M
2023-04-11 59.61 59.69 59.45 59.59 0.0M
2023-04-10 59.02 59.39 58.96 59.39 0.0M
2023-04-06 59.11 59.56 59.07 59.44 0.0M
2023-04-05 59.19 59.33 59.04 59.18 0.0M
2023-04-04 59.81 60.05 59.73 59.88 0.0M
2023-04-03 59.58 59.81 59.43 59.77 0.0M
2023-03-31 59.56 59.63 59.43 59.59 0.0M
2023-03-30 59.12 59.32 59.10 59.23 0.0M
2023-03-29 58.24 58.46 58.24 58.43 0.0M
2023-03-28 57.76 57.82 57.61 57.79 0.0M
2023-03-27 57.71 57.87 57.58 57.77 0.0M
2023-03-24 57.00 57.31 56.83 57.31 0.0M
2023-03-23 57.92 58.30 57.27 57.48 0.0M
2023-03-22 57.65 58.34 57.46 57.46 0.0M
2023-03-21 57.59 57.65 57.30 57.59 0.0M
2023-03-20 56.60 56.92 56.60 56.82 0.0M
2023-03-17 56.07 56.20 55.77 55.97 0.0M
2023-03-16 55.36 56.56 55.36 56.56 0.0M
2023-03-15 55.17 55.53 54.90 55.49 0.0M
2023-03-14 56.99 57.21 56.70 57.21 0.0M
2023-03-13 56.40 56.84 56.23 56.51 0.0M
2023-03-10 57.43 57.53 56.77 56.77 0.0M
2023-03-09 58.04 58.17 57.44 57.47 0.0M
2023-03-08 57.76 58.01 57.70 57.87 0.0M
2023-03-07 58.41 58.50 57.53 57.56 0.0M
2023-03-06 58.54 58.77 58.50 58.59 0.0M
2023-03-03 58.17 58.66 58.06 58.66 0.0M
2023-03-02 57.48 57.78 57.39 57.75 0.0M
2023-03-01 57.96 57.96 57.51 57.70 0.0M
2023-02-28 57.69 57.76 57.41 57.49 0.0M
2023-02-27 57.80 57.97 57.69 57.86 0.0M
2023-02-24 57.06 57.29 56.89 57.09 0.0M
2023-02-23 58.04 58.08 57.53 58.06 0.0M
2023-02-22 57.88 57.98 57.62 57.71 0.0M
2023-02-21 58.33 58.35 57.95 57.95 0.0M
2023-02-17 58.39 58.85 58.36 58.81 0.0M
2023-02-16 58.62 59.07 58.48 58.78 0.0M
2023-02-15 58.52 59.08 58.52 59.08 0.0M
2023-02-14 58.87 59.49 58.71 59.21 0.0M
2023-02-13 58.60 59.17 58.60 59.12 0.0M
2023-02-10 58.65 58.71 58.40 58.58 0.0M
2023-02-09 59.78 59.84 58.95 59.03 0.0M
2023-02-08 59.20 59.27 58.92 58.93 0.0M
2023-02-07 58.70 59.46 58.54 59.45 0.0M
2023-02-06 58.99 59.03 58.62 58.98 0.0M
2023-02-03 59.55 60.14 59.55 59.64 0.0M
2023-02-02 60.39 60.45 60.05 60.35 0.0M
2023-02-01 59.32 60.20 59.03 60.01 0.1M
2023-01-31 58.99 59.42 58.93 59.38 0.1M
2023-01-30 59.39 59.61 59.21 59.25 0.0M
2023-01-27 59.29 59.73 59.29 59.61 0.0M
2023-01-26 59.49 59.76 59.22 59.76 0.0M
2023-01-25 58.93 59.59 58.92 59.55 0.0M
2023-01-24 58.90 59.28 58.88 59.18 0.0M
2023-01-23 58.63 59.14 58.63 59.07 0.0M
2023-01-20 58.17 58.80 58.10 58.79 0.0M
2023-01-19 58.32 58.32 57.95 58.21 0.0M
2023-01-18 59.30 59.39 58.37 58.40 0.0M
2023-01-17 58.54 58.63 58.39 58.50 0.0M
2023-01-13 57.67 58.30 57.67 58.29 0.0M
2023-01-12 57.69 58.07 57.28 58.04 0.0M
2023-01-11 56.93 57.16 56.84 57.11 0.2M
2023-01-10 56.54 56.68 56.36 56.63 0.0M
2023-01-09 56.79 57.22 56.60 56.70 0.0M
2023-01-06 55.24 56.31 55.23 56.25 0.0M
2023-01-05 54.95 55.10 54.78 54.90 0.0M
2023-01-04 55.63 55.68 55.27 55.46 0.0M
2023-01-03 54.94 55.20 54.46 54.76 0.0M