iShares ESG Select Screened S

XJH
🏛️ アメリカ →
43.82
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
2022-12-30 32.72 32.82 32.57 32.80 0.1M
2022-12-29 32.39 33.06 32.39 32.95 0.0M
2022-12-28 32.93 32.93 32.33 32.33 0.0M
2022-12-27 32.90 32.98 32.67 32.82 0.0M
2022-12-23 32.50 32.81 32.46 32.81 0.0M
2022-12-22 32.58 33.11 32.08 32.59 0.0M
2022-12-21 33.00 33.00 32.67 32.92 0.0M
2022-12-20 32.20 32.51 32.15 32.39 0.0M
2022-12-19 32.47 32.48 32.05 32.19 0.0M
2022-12-16 32.54 32.57 32.33 32.50 0.0M
2022-12-15 33.65 33.65 32.79 32.88 0.0M
2022-12-14 34.01 34.15 33.51 33.70 0.0M
2022-12-13 33.99 33.99 33.58 33.79 0.0M
2022-12-12 33.45 33.83 33.45 33.78 0.0M
2022-12-09 33.80 33.80 33.50 33.51 0.0M
2022-12-08 33.84 34.04 33.76 33.82 0.0M
2022-12-07 33.49 33.82 33.48 33.57 0.0M
2022-12-06 33.94 33.94 33.34 33.59 0.0M
2022-12-05 34.35 34.35 33.88 34.01 0.0M
2022-12-02 34.78 34.99 34.49 34.84 0.0M
2022-12-01 35.28 35.28 34.75 34.83 0.0M
2022-11-30 34.40 34.91 33.75 34.91 0.0M
2022-11-29 34.09 34.17 33.96 34.03 0.0M
2022-11-28 34.11 34.42 33.90 33.94 0.0M
2022-11-25 34.61 34.64 34.57 34.57 0.0M
2022-11-23 34.44 34.56 34.31 34.39 0.0M
2022-11-22 34.25 34.39 34.07 34.36 0.0M
2022-11-21 33.99 33.99 33.80 33.87 0.0M
2022-11-18 33.94 34.02 33.73 33.98 0.0M
2022-11-17 33.25 33.72 33.25 33.69 0.0M
2022-11-16 34.36 34.36 33.85 33.90 0.0M
2022-11-15 34.35 34.64 34.26 34.36 0.0M
2022-11-14 33.88 34.38 33.82 33.82 0.1M
2022-11-11 34.22 34.26 34.16 34.19 0.0M
2022-11-10 33.73 33.99 33.73 33.99 0.0M
2022-11-09 32.54 32.68 32.08 32.09 0.0M
2022-11-08 32.92 33.12 32.67 32.80 0.0M
2022-11-07 32.41 32.74 32.36 32.69 0.0M
2022-11-04 32.08 32.41 31.96 32.40 0.0M
2022-11-03 31.84 32.18 31.47 31.90 0.2M
2022-11-02 33.05 33.15 31.97 31.99 0.0M
2022-11-01 33.06 33.17 32.86 33.01 0.0M
2022-10-31 32.73 33.02 32.73 32.84 0.0M
2022-10-28 32.52 32.87 32.32 32.86 0.0M
2022-10-27 32.60 32.60 32.24 32.24 0.0M
2022-10-26 32.19 32.79 32.19 32.26 0.0M
2022-10-25 31.86 32.21 31.86 32.21 0.0M
2022-10-24 31.34 31.49 31.29 31.41 0.0M
2022-10-21 30.43 31.28 30.43 31.17 0.0M
2022-10-20 30.95 31.26 30.49 30.52 0.0M
2022-10-19 31.23 31.23 30.73 30.98 0.0M
2022-10-18 31.43 31.67 31.38 31.52 0.0M
2022-10-17 31.15 31.22 31.04 31.16 0.0M
2022-10-14 31.08 31.26 30.24 30.27 0.0M
2022-10-13 30.12 31.19 30.11 31.03 0.0M
2022-10-12 30.45 30.53 30.31 30.39 0.1M
2022-10-11 30.58 30.92 30.40 30.59 0.0M
2022-10-10 30.57 30.70 30.25 30.55 0.0M
2022-10-07 30.64 30.82 30.46 30.59 0.0M
2022-10-06 31.66 31.66 31.30 31.38 0.0M
2022-10-05 31.42 31.68 31.27 31.53 0.0M
2022-10-04 31.11 31.73 31.11 31.73 0.0M
2022-10-03 30.07 30.74 30.07 30.54 0.0M
2022-09-30 30.16 30.43 29.73 29.73 0.0M
2022-09-29 29.78 30.00 29.72 29.94 0.0M
2022-09-28 30.08 30.71 30.08 30.61 0.0M
2022-09-27 29.93 30.24 29.54 29.74 0.0M
2022-09-26 30.41 30.41 29.64 29.86 0.0M
2022-09-23 30.28 30.29 29.90 30.28 0.0M
2022-09-22 31.89 31.89 30.83 30.93 0.0M
2022-09-21 32.19 32.43 31.62 31.62 0.2M
2022-09-20 32.12 32.17 31.82 31.99 0.0M
2022-09-19 32.21 32.58 32.21 32.52 0.0M
2022-09-16 31.93 32.22 31.90 32.08 0.0M
2022-09-15 32.63 33.01 32.49 32.57 0.0M
2022-09-14 32.65 32.69 32.46 32.65 0.0M
2022-09-13 33.11 33.11 32.69 32.77 0.0M
2022-09-12 33.48 34.11 33.48 33.99 0.0M
2022-09-09 33.75 33.75 33.41 33.68 0.0M
2022-09-08 32.60 33.08 32.60 33.08 0.0M
2022-09-07 31.86 32.82 31.86 32.76 0.0M
2022-09-06 31.88 32.24 31.88 32.02 0.0M
2022-09-02 32.71 32.95 32.23 32.23 0.0M
2022-09-01 32.41 32.47 32.14 32.47 0.0M
2022-08-31 32.99 32.99 32.75 32.78 0.0M
2022-08-30 33.33 33.34 32.95 32.99 0.0M
2022-08-29 33.46 33.67 33.38 33.45 0.0M
2022-08-26 34.29 34.29 33.65 33.66 0.1M
2022-08-25 34.40 34.69 34.40 34.69 0.0M
2022-08-24 33.61 34.28 33.61 34.17 0.0M
2022-08-23 34.15 34.35 33.99 33.99 0.0M
2022-08-22 34.27 34.30 33.98 33.98 0.0M
2022-08-19 34.98 34.98 34.70 34.85 0.0M
2022-08-18 35.25 35.44 35.23 35.37 0.0M
2022-08-17 35.49 35.49 35.06 35.15 0.0M
2022-08-16 35.31 35.73 35.31 35.65 0.0M
2022-08-15 35.25 35.45 35.12 35.45 0.0M
2022-08-12 34.91 35.33 34.91 35.33 0.0M
2022-08-11 35.36 35.36 34.76 34.83 0.0M
2022-08-10 34.63 34.71 34.44 34.66 0.0M
2022-08-09 33.83 33.88 33.70 33.77 0.0M
2022-08-08 34.31 34.45 34.09 34.13 0.0M
2022-08-05 33.31 33.98 33.31 33.90 0.0M
2022-08-04 33.86 33.88 33.72 33.78 0.0M
2022-08-03 33.61 34.05 33.61 33.99 0.0M
2022-08-02 33.64 34.00 33.62 33.62 0.0M
2022-08-01 34.21 34.21 33.60 33.96 0.0M
2022-07-29 33.77 34.08 33.67 33.95 0.0M
2022-07-28 33.09 33.52 32.87 33.49 0.0M
2022-07-27 32.51 33.01 32.51 33.01 0.0M
2022-07-26 32.40 32.40 32.23 32.37 0.0M
2022-07-25 32.84 32.84 32.39 32.58 0.0M
2022-07-22 32.70 32.70 32.26 32.43 0.0M
2022-07-21 32.33 32.69 32.33 32.69 0.0M
2022-07-20 32.08 32.48 32.03 32.45 0.0M
2022-07-19 31.60 32.09 31.60 32.08 0.0M
2022-07-18 31.53 31.59 31.10 31.10 0.0M
2022-07-15 30.75 31.13 30.68 31.13 0.0M
2022-07-14 30.27 30.57 30.27 30.57 0.0M
2022-07-13 30.65 31.00 30.49 30.89 0.0M
2022-07-12 31.27 31.39 30.81 31.00 0.0M
2022-07-11 31.14 31.21 30.99 30.99 0.0M
2022-07-08 31.19 31.63 31.19 31.41 0.0M
2022-07-07 31.42 31.56 31.24 31.50 0.1M
2022-07-06 31.09 31.09 30.56 30.83 0.0M
2022-07-05 30.38 31.01 30.18 31.01 0.0M
2022-07-01 30.61 31.01 30.41 31.00 0.0M
2022-06-30 30.95 30.95 30.27 30.58 0.0M
2022-06-29 31.54 31.54 30.73 30.97 0.0M
2022-06-28 32.00 32.00 31.15 31.15 0.0M
2022-06-27 31.29 31.83 31.29 31.60 0.0M
2022-06-24 31.13 31.53 31.13 31.50 0.0M
2022-06-23 30.44 30.48 30.10 30.45 0.0M
2022-06-22 30.04 30.47 30.04 30.31 0.0M
2022-06-21 30.50 30.57 30.35 30.35 0.0M
2022-06-17 29.93 30.14 29.77 29.95 0.0M
2022-06-16 30.16 30.16 29.50 29.61 0.0M
2022-06-15 31.18 31.26 30.95 31.12 0.0M
2022-06-14 30.90 30.90 30.45 30.73 0.0M
2022-06-13 31.31 31.31 30.70 30.81 0.0M
2022-06-10 32.69 32.69 32.23 32.26 0.0M
2022-06-09 33.61 33.76 33.14 33.14 0.0M
2022-06-08 34.30 34.34 33.94 33.96 0.0M
2022-06-07 34.24 34.55 34.11 34.55 0.0M
2022-06-06 34.30 34.38 34.14 34.16 0.0M
2022-06-03 34.06 34.08 33.92 33.96 0.0M
2022-06-02 33.73 34.36 33.70 34.36 0.0M
2022-06-01 33.53 33.79 33.28 33.64 0.0M
2022-05-31 33.73 34.05 33.73 33.92 0.0M
2022-05-27 33.94 34.18 33.81 34.18 0.1M
2022-05-26 32.74 33.55 32.74 33.47 0.0M
2022-05-25 32.24 32.86 32.24 32.71 0.0M
2022-05-24 31.84 32.19 31.60 32.08 0.0M
2022-05-23 32.90 32.90 32.18 32.41 0.0M
2022-05-20 32.40 32.40 31.56 32.17 0.0M
2022-05-19 32.65 32.65 32.07 32.34 0.0M
2022-05-18 33.08 33.16 32.24 32.34 0.0M
2022-05-17 33.20 33.58 33.18 33.57 0.0M
2022-05-16 32.55 32.91 32.52 32.63 0.0M
2022-05-13 32.69 33.03 32.62 32.81 0.0M
2022-05-12 31.62 34.00 31.48 32.00 0.0M
2022-05-11 32.08 32.87 31.66 31.67 0.0M
2022-05-10 32.75 32.75 31.77 32.27 0.0M
2022-05-09 32.83 32.85 32.40 32.40 0.0M
2022-05-06 33.25 33.66 33.22 33.46 0.0M
2022-05-05 34.84 34.84 33.74 33.90 0.0M
2022-05-04 34.55 35.22 34.06 35.21 0.0M
2022-05-03 34.02 34.45 34.02 34.32 0.0M
2022-05-02 33.80 34.11 33.42 34.03 0.0M
2022-04-29 34.72 34.72 33.77 33.77 0.0M
2022-04-28 34.25 34.85 34.05 34.79 0.0M
2022-04-27 34.20 34.39 34.00 34.12 0.0M
2022-04-26 34.76 34.76 34.15 34.17 0.0M
2022-04-25 34.63 35.18 34.27 35.18 0.0M
2022-04-22 35.39 35.45 34.96 34.96 0.0M
2022-04-21 36.65 36.65 35.80 35.89 0.0M
2022-04-20 36.66 36.69 36.49 36.49 0.0M
2022-04-19 36.07 36.26 36.05 36.22 0.0M
2022-04-18 35.82 35.82 35.36 35.40 0.0M
2022-04-14 35.65 35.77 35.53 35.53 0.0M
2022-04-13 35.58 35.72 35.33 35.72 0.0M
2022-04-12 35.71 35.71 35.13 35.15 0.0M
2022-04-11 35.52 35.52 35.23 35.23 0.0M
2022-04-08 35.38 35.66 35.28 35.36 0.0M
2022-04-07 35.10 35.51 35.08 35.43 0.0M
2022-04-06 35.80 35.80 35.40 35.51 0.0M
2022-04-05 36.65 36.74 35.93 35.94 0.0M
2022-04-04 36.61 36.72 36.47 36.61 0.0M
2022-04-01 37.06 37.06 36.48 36.71 0.0M
2022-03-31 36.79 37.19 36.57 36.57 0.0M
2022-03-30 37.49 37.52 37.01 37.01 0.0M
2022-03-29 37.51 37.72 37.26 37.66 0.0M
2022-03-28 36.61 36.78 36.38 36.77 0.0M
2022-03-25 36.94 36.94 36.51 36.73 0.0M
2022-03-24 36.28 36.51 36.27 36.51 0.0M
2022-03-23 36.66 36.69 36.25 36.25 0.0M
2022-03-22 37.15 37.15 36.93 36.93 0.0M
2022-03-21 36.82 36.85 36.52 36.70 0.0M
2022-03-18 36.42 36.88 36.40 36.81 0.0M
2022-03-17 36.30 36.54 36.19 36.53 0.0M
2022-03-16 35.93 36.20 35.39 36.19 0.0M
2022-03-15 34.69 35.23 34.69 35.23 0.0M
2022-03-14 35.16 35.30 34.57 34.72 0.0M
2022-03-11 35.57 35.57 35.00 35.00 0.0M
2022-03-10 34.82 35.32 34.82 35.32 0.0M
2022-03-09 35.27 35.54 35.20 35.31 0.0M
2022-03-08 34.39 35.13 34.20 34.37 0.0M
2022-03-07 34.63 34.70 34.21 34.21 0.0M
2022-03-04 35.65 35.68 35.37 35.55 0.0M
2022-03-03 36.48 36.48 36.04 36.17 0.0M
2022-03-02 36.20 36.58 36.17 36.50 0.0M
2022-03-01 36.64 36.64 35.38 35.48 0.0M
2022-02-28 36.26 36.39 36.05 36.31 0.0M
2022-02-25 35.30 36.26 35.29 36.25 0.0M
2022-02-24 34.38 35.36 34.38 35.29 0.0M
2022-02-23 35.61 35.61 34.83 34.83 0.0M
2022-02-22 35.71 36.00 35.25 35.40 0.0M
2022-02-18 36.32 36.32 35.83 35.89 0.0M
2022-02-17 36.97 36.97 36.08 36.11 0.0M
2022-02-16 36.42 36.93 36.42 36.83 0.0M
2022-02-15 36.73 36.78 36.47 36.74 0.0M
2022-02-14 36.08 36.12 35.95 35.96 0.0M
2022-02-11 36.95 36.95 35.93 36.14 0.0M
2022-02-10 36.63 37.44 36.39 36.61 0.1M
2022-02-09 37.24 37.24 37.01 37.17 0.0M
2022-02-08 36.09 36.50 36.09 36.50 0.0M
2022-02-07 35.78 36.06 35.75 35.79 0.0M
2022-02-04 35.58 36.06 35.37 35.82 0.0M
2022-02-03 36.02 36.02 35.76 35.76 0.0M
2022-02-02 36.38 36.44 36.21 36.35 0.0M
2022-02-01 35.89 36.38 35.89 36.38 0.0M
2022-01-31 35.20 36.02 35.20 36.02 0.0M
2022-01-28 34.88 35.10 34.24 35.10 0.0M
2022-01-27 35.55 35.57 34.40 34.54 0.0M
2022-01-26 36.02 36.08 34.82 35.04 0.0M
2022-01-25 35.28 35.85 34.99 35.45 0.0M
2022-01-24 35.36 36.07 34.54 36.07 0.0M
2022-01-21 35.90 36.15 35.46 35.48 0.0M
2022-01-20 37.22 37.22 36.03 36.03 0.0M
2022-01-19 37.43 37.43 36.70 36.70 0.1M
2022-01-18 37.63 37.63 37.18 37.18 0.0M
2022-01-14 37.52 37.99 37.50 37.99 0.0M
2022-01-13 38.73 38.73 38.11 38.11 0.0M
2022-01-12 38.68 38.68 38.19 38.27 0.0M
2022-01-11 37.85 38.33 37.78 38.31 0.0M
2022-01-10 38.32 38.32 37.55 38.00 0.0M
2022-01-07 38.50 38.62 38.10 38.15 0.0M
2022-01-06 38.25 38.68 38.25 38.44 0.0M
2022-01-05 39.26 39.26 38.31 38.31 0.0M
2022-01-04 38.95 39.26 38.95 39.20 0.0M
2022-01-03 39.05 39.15 38.74 38.92 0.0M