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
2024-12-31 65.03 65.03 64.15 64.62 0.0M
2024-12-30 64.65 64.89 64.27 64.71 0.0M
2024-12-27 65.28 65.28 64.78 64.80 0.0M
2024-12-26 65.24 65.43 64.99 65.16 0.0M
2024-12-24 64.89 65.33 64.80 65.16 0.0M
2024-12-23 64.57 65.00 64.21 64.78 0.1M
2024-12-20 63.76 65.02 63.76 64.44 0.0M
2024-12-19 65.37 65.37 64.51 64.92 0.1M
2024-12-18 66.63 66.83 64.72 65.17 0.0M
2024-12-17 66.58 67.00 66.48 66.50 0.0M
2024-12-16 67.56 68.11 67.55 67.93 0.0M
2024-12-13 67.73 67.89 67.52 67.66 0.0M
2024-12-12 68.23 68.53 67.64 67.64 0.0M
2024-12-11 68.47 68.84 68.33 68.36 0.0M
2024-12-10 68.67 68.67 67.90 67.90 0.0M
2024-12-09 68.94 69.16 68.53 68.71 0.0M
2024-12-06 68.94 69.13 68.59 68.96 0.0M
2024-12-05 68.97 69.55 68.51 68.59 0.0M
2024-12-04 68.58 68.83 68.25 68.59 0.0M
2024-12-03 68.40 68.64 68.21 68.21 0.1M
2024-12-02 67.85 68.31 67.50 68.21 0.1M
2024-11-29 67.08 67.80 67.08 67.80 0.0M
2024-11-27 66.76 66.94 66.59 66.68 0.0M
2024-11-26 66.75 66.75 66.11 66.38 0.0M
2024-11-25 66.99 67.00 66.48 66.85 0.0M
2024-11-22 66.11 66.68 66.11 66.36 0.0M
2024-11-21 66.03 66.23 65.74 66.04 0.1M
2024-11-20 65.94 66.13 65.47 66.13 0.2M
2024-11-19 65.72 66.32 65.71 66.30 0.0M
2024-11-18 65.80 66.35 65.66 66.27 0.1M
2024-11-15 66.22 66.25 65.73 65.82 0.1M
2024-11-14 66.90 67.01 66.41 66.49 0.1M
2024-11-13 66.57 66.57 66.00 66.48 0.0M
2024-11-12 67.52 67.59 66.57 66.90 0.0M
2024-11-11 68.42 68.61 68.10 68.30 0.1M
2024-11-08 68.26 68.26 67.74 68.18 0.6M
2024-11-07 68.50 69.23 68.23 69.23 0.0M
2024-11-06 67.99 68.21 67.44 68.21 0.0M
2024-11-05 68.30 68.97 68.30 68.83 0.0M
2024-11-04 68.35 68.62 67.92 68.02 0.1M
2024-11-01 68.20 68.49 67.91 67.96 0.0M
2024-10-31 68.04 68.04 67.35 67.72 0.0M
2024-10-30 68.98 68.98 68.13 68.37 0.0M
2024-10-29 68.80 69.02 68.58 68.86 0.0M
2024-10-28 68.75 69.24 68.67 69.15 0.0M
2024-10-25 68.66 68.85 68.22 68.51 0.0M
2024-10-24 68.67 69.19 68.16 68.65 0.0M
2024-10-23 68.37 68.88 67.83 68.20 0.0M
2024-10-22 69.04 69.36 68.77 69.18 0.0M
2024-10-21 69.94 70.21 69.45 69.51 0.0M
2024-10-18 70.27 70.61 69.97 70.54 0.0M
2024-10-17 70.18 70.28 69.67 69.97 0.0M
2024-10-16 70.73 70.73 69.71 69.82 0.0M
2024-10-15 71.15 71.29 69.77 69.98 0.0M
2024-10-14 70.84 71.51 70.84 71.21 0.0M
2024-10-11 70.42 71.15 70.42 70.98 0.0M
2024-10-10 70.40 70.66 70.13 70.28 0.0M
2024-10-09 70.36 70.89 70.36 70.75 0.0M
2024-10-08 70.53 70.65 70.30 70.56 0.0M
2024-10-07 70.80 70.89 70.22 70.27 0.0M
2024-10-04 70.89 71.06 70.62 71.06 0.0M
2024-10-03 70.70 71.00 70.29 70.64 0.0M
2024-10-02 71.07 71.38 70.82 71.08 0.0M
2024-10-01 72.15 72.15 70.96 71.41 0.0M
2024-09-30 72.29 72.40 71.65 72.04 0.0M
2024-09-27 72.91 73.20 72.01 72.24 0.0M
2024-09-26 72.74 72.96 72.44 72.82 0.0M
2024-09-25 71.83 71.83 71.10 71.21 0.0M
2024-09-24 71.39 71.73 71.14 71.53 0.0M
2024-09-23 71.23 71.50 70.88 71.43 0.0M
2024-09-20 71.39 71.39 70.80 71.02 0.0M
2024-09-19 71.74 72.09 71.34 71.92 0.0M
2024-09-18 70.75 71.49 70.17 70.28 0.0M
2024-09-17 70.87 71.08 70.44 70.68 0.0M
2024-09-16 70.88 71.25 70.58 71.11 0.0M
2024-09-13 70.63 70.85 70.40 70.57 0.0M
2024-09-12 69.68 70.54 69.68 70.53 0.0M
2024-09-11 69.37 69.88 68.60 69.88 0.0M
2024-09-10 69.22 69.31 68.59 69.15 0.0M
2024-09-09 69.21 69.65 69.11 69.30 0.0M
2024-09-06 69.75 69.75 68.31 68.57 0.0M
2024-09-05 69.74 70.14 68.95 69.85 0.7M
2024-09-04 69.59 70.37 69.59 69.68 0.0M
2024-09-03 71.12 71.15 70.01 70.28 0.0M
2024-08-30 71.50 71.80 71.13 71.17 0.1M
2024-08-29 71.33 71.81 71.05 71.24 0.0M
2024-08-28 71.14 71.30 70.70 70.76 0.0M
2024-08-27 71.06 71.48 70.92 71.32 0.0M
2024-08-26 71.11 71.20 70.53 70.66 0.0M
2024-08-23 70.73 71.30 70.73 71.10 0.0M
2024-08-22 70.79 70.81 70.09 70.20 0.0M
2024-08-21 70.24 71.07 70.01 70.32 0.0M
2024-08-20 69.98 70.14 69.58 69.99 0.0M
2024-08-19 69.50 70.10 69.46 70.04 0.0M
2024-08-16 68.79 69.28 68.79 69.04 0.0M
2024-08-15 68.49 69.07 68.45 68.94 0.0M
2024-08-14 67.80 68.02 67.65 67.79 0.0M
2024-08-13 66.87 67.78 66.87 67.70 0.0M
2024-08-12 66.40 66.81 66.34 66.39 0.0M
2024-08-09 65.98 66.70 65.98 66.62 0.0M
2024-08-08 65.89 69.99 65.75 66.20 0.2M
2024-08-07 66.67 66.68 65.31 65.56 0.0M
2024-08-06 64.42 65.65 64.42 65.18 0.0M
2024-08-05 63.55 65.17 63.38 64.83 0.0M
2024-08-02 66.34 66.56 65.64 66.14 0.0M
2024-08-01 68.40 68.57 67.07 67.17 0.0M
2024-07-31 68.01 69.65 68.01 69.07 0.0M
2024-07-30 68.28 68.30 67.56 67.99 0.0M
2024-07-29 67.79 68.26 67.55 67.82 0.0M
2024-07-26 67.77 68.18 67.52 67.85 0.0M
2024-07-25 67.02 67.64 66.71 67.19 0.0M
2024-07-24 68.54 68.79 67.57 67.57 0.0M
2024-07-23 68.74 68.91 68.55 68.55 0.0M
2024-07-22 68.86 69.67 68.44 69.01 0.0M
2024-07-19 68.29 68.32 67.88 68.12 0.0M
2024-07-18 69.30 69.34 68.16 68.26 0.0M
2024-07-17 69.51 69.65 69.08 69.17 0.0M
2024-07-16 69.73 70.24 69.67 70.23 0.0M
2024-07-15 70.20 71.29 69.54 69.59 0.0M
2024-07-12 70.09 71.19 70.09 70.45 0.0M
2024-07-11 70.12 70.20 69.45 69.45 0.0M
2024-07-10 68.92 69.48 68.77 69.41 0.0M
2024-07-09 68.60 68.62 68.15 68.15 0.0M
2024-07-08 68.97 68.99 68.31 68.31 0.0M
2024-07-05 69.00 69.00 68.33 68.69 0.0M
2024-07-03 68.25 68.56 68.05 68.31 0.0M
2024-07-02 67.39 67.74 67.18 67.39 0.0M
2024-07-01 67.98 67.98 67.17 67.33 0.0M
2024-06-28 67.42 67.85 67.32 67.43 0.0M
2024-06-27 67.57 67.73 67.24 67.38 0.0M
2024-06-26 67.40 67.60 67.13 67.44 0.0M
2024-06-25 67.53 67.92 67.39 67.81 0.0M
2024-06-24 67.71 68.11 67.24 67.32 0.0M
2024-06-21 67.19 67.30 66.97 67.28 0.0M
2024-06-20 67.54 67.76 67.44 67.68 0.0M
2024-06-18 67.25 67.71 67.25 67.42 0.0M
2024-06-17 66.96 67.44 66.72 67.22 0.0M
2024-06-14 67.02 67.69 66.63 67.19 0.1M
2024-06-13 68.40 68.40 67.57 67.80 0.0M
2024-06-12 69.05 69.42 68.56 68.69 0.0M
2024-06-11 67.60 68.45 67.57 67.79 0.0M
2024-06-10 69.01 69.60 69.01 69.43 0.0M
2024-06-07 69.79 69.91 69.34 69.34 0.0M
2024-06-06 70.29 71.12 70.03 70.16 0.0M
2024-06-05 69.79 70.07 69.59 70.01 0.0M
2024-06-04 69.17 69.42 69.05 69.29 0.0M
2024-06-03 69.41 69.41 68.89 69.20 0.0M
2024-05-31 68.89 68.97 68.35 68.87 0.0M
2024-05-30 68.48 68.69 68.23 68.46 0.0M
2024-05-29 68.21 68.28 67.92 68.02 0.0M
2024-05-28 69.34 69.34 68.92 69.11 0.0M
2024-05-24 68.90 69.28 68.77 69.17 0.0M
2024-05-23 69.47 69.47 68.33 68.55 0.0M
2024-05-22 68.93 68.96 68.40 68.57 0.0M
2024-05-21 69.21 69.31 69.05 69.05 0.0M
2024-05-20 69.47 69.66 69.37 69.49 0.0M
2024-05-17 69.16 69.39 69.06 69.25 0.0M
2024-05-16 69.47 69.51 69.07 69.07 0.0M
2024-05-15 69.24 69.67 69.02 69.51 0.0M
2024-05-14 68.64 68.86 68.40 68.83 0.0M
2024-05-13 68.28 68.50 68.15 68.29 0.0M
2024-05-10 68.38 68.62 68.08 68.28 0.0M
2024-05-09 67.57 68.21 67.57 67.94 0.0M
2024-05-08 67.47 67.69 67.32 67.60 0.0M
2024-05-07 67.77 67.82 67.51 67.51 0.0M
2024-05-06 67.27 67.58 67.27 67.44 0.0M
2024-05-03 66.87 67.04 66.48 66.85 0.0M
2024-05-02 65.95 66.35 65.66 66.28 0.0M
2024-05-01 65.31 66.01 65.05 65.10 0.1M
2024-04-30 66.10 66.18 65.45 65.46 0.0M
2024-04-29 66.16 66.41 66.03 66.33 0.0M
2024-04-26 65.83 66.17 65.63 65.84 0.0M
2024-04-25 64.79 65.53 64.79 65.31 0.0M
2024-04-24 66.16 66.16 65.54 65.86 0.0M
2024-04-23 65.41 66.08 65.41 66.05 0.0M
2024-04-22 64.86 65.30 64.75 65.01 0.0M
2024-04-19 64.67 64.69 64.18 64.36 0.0M
2024-04-18 64.91 65.03 64.50 64.63 0.0M
2024-04-17 65.38 65.38 64.61 64.78 0.0M
2024-04-16 65.17 65.26 64.91 65.11 0.0M
2024-04-15 66.69 66.69 65.43 65.59 0.0M
2024-04-12 66.38 66.40 65.61 65.81 0.0M
2024-04-11 66.95 67.13 66.18 66.92 0.0M
2024-04-10 66.62 66.91 66.46 66.78 0.0M
2024-04-09 68.00 68.00 67.34 67.68 0.0M
2024-04-08 67.76 67.89 67.58 67.58 0.0M
2024-04-05 67.18 67.65 67.14 67.43 0.0M
2024-04-04 68.16 68.24 67.13 67.19 0.0M
2024-04-03 67.25 68.28 67.25 67.93 0.0M
2024-04-02 67.40 67.58 67.19 67.50 0.0M
2024-04-01 68.25 68.65 67.93 68.15 0.1M
2024-03-28 68.28 68.43 68.13 68.13 0.0M
2024-03-27 68.39 68.64 68.25 68.64 0.0M
2024-03-26 68.49 68.54 68.17 68.33 0.0M
2024-03-25 68.18 68.47 68.16 68.24 0.0M
2024-03-22 68.56 68.63 68.34 68.53 0.0M
2024-03-21 68.61 68.90 68.53 68.63 0.0M
2024-03-20 67.99 68.77 67.82 68.54 0.0M
2024-03-19 67.82 68.04 67.54 67.84 0.0M
2024-03-18 68.12 68.12 67.70 67.72 0.0M
2024-03-15 68.10 68.10 67.57 67.96 0.0M
2024-03-14 68.62 68.62 67.71 68.07 0.1M
2024-03-13 68.69 68.82 68.43 68.55 0.0M
2024-03-12 68.15 68.90 68.09 68.89 0.0M
2024-03-11 68.15 68.23 67.83 68.09 0.0M
2024-03-08 69.24 69.26 68.30 68.49 0.1M
2024-03-07 68.52 69.12 68.48 69.12 0.1M
2024-03-06 67.77 68.16 67.76 67.86 0.0M
2024-03-05 67.48 67.58 66.92 67.06 0.0M
2024-03-04 67.41 67.82 67.41 67.61 0.0M
2024-03-01 67.06 67.76 66.86 67.45 0.0M
2024-02-29 66.81 67.10 66.36 66.72 0.1M
2024-02-28 66.46 66.62 66.39 66.57 0.0M
2024-02-27 66.74 67.00 66.61 66.79 0.0M
2024-02-26 66.95 66.95 66.59 66.83 0.0M
2024-02-23 66.90 66.92 66.59 66.80 0.0M
2024-02-22 66.56 66.73 66.35 66.73 0.0M
2024-02-21 65.51 65.85 65.46 65.84 0.0M
2024-02-20 65.72 65.86 65.37 65.78 0.1M
2024-02-16 65.32 65.88 65.14 65.53 0.0M
2024-02-15 65.12 65.46 64.95 65.42 0.0M
2024-02-14 64.33 64.72 64.21 64.72 0.0M
2024-02-13 63.88 64.08 63.39 63.81 0.0M
2024-02-12 64.69 65.12 64.57 64.74 0.0M
2024-02-09 64.54 64.86 64.38 64.85 0.0M
2024-02-08 64.40 64.45 64.21 64.31 0.0M
2024-02-07 64.36 64.54 64.14 64.47 0.0M
2024-02-06 64.07 64.27 64.01 64.24 0.0M
2024-02-05 63.96 64.24 63.63 64.10 0.0M
2024-02-02 64.37 64.42 64.12 64.37 0.0M
2024-02-01 64.46 64.90 64.26 64.84 0.1M
2024-01-31 64.85 64.86 63.93 63.97 0.1M
2024-01-30 64.40 64.47 64.18 64.42 0.0M
2024-01-29 64.03 64.59 63.91 64.55 0.0M
2024-01-26 64.22 64.39 64.04 64.24 0.0M
2024-01-25 64.10 64.15 63.76 64.09 0.1M
2024-01-24 64.13 64.22 63.86 63.91 0.0M
2024-01-23 63.30 63.30 62.88 63.26 0.0M
2024-01-22 63.43 63.65 63.29 63.50 0.0M
2024-01-19 62.78 63.14 62.52 63.04 0.0M
2024-01-18 62.49 62.93 62.39 62.93 0.0M
2024-01-17 62.11 62.18 61.91 62.17 0.0M
2024-01-16 63.14 63.25 62.72 62.78 0.0M
2024-01-12 63.91 64.03 63.75 63.75 0.0M
2024-01-11 63.18 63.57 62.95 63.45 0.0M
2024-01-10 63.25 63.53 63.20 63.40 0.0M
2024-01-09 62.84 63.05 62.77 62.83 0.0M
2024-01-08 62.89 63.46 62.77 63.40 0.0M
2024-01-05 62.54 63.13 62.54 62.59 0.0M
2024-01-04 62.40 62.92 62.40 62.60 0.0M
2024-01-03 62.52 62.75 62.26 62.48 0.0M
2024-01-02 63.20 63.47 63.02 63.04 0.0M