iShares Global Clean Energy Transition UCITS ETF USD (Dist)

INRG
🏛️ メキシコ →
160.70
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
2024-12-31 134.55 134.55 134.55 134.55 0.0M
2024-12-30 134.36 134.36 134.36 134.36 0.0M
2024-12-27 134.40 134.40 134.40 134.40 0.0M
2024-12-26 134.34 134.34 134.34 134.34 0.0M
2024-12-24 134.60 134.60 134.60 134.60 0.0M
2024-12-23 133.33 133.33 133.33 133.33 0.0M
2024-12-20 134.27 134.27 134.27 134.27 0.0M
2024-12-19 136.55 136.55 136.55 136.55 0.0M
2024-12-18 135.87 135.87 135.87 135.87 0.0M
2024-12-17 136.86 136.86 136.86 136.86 0.0M
2024-12-16 137.73 137.73 137.73 137.73 0.0M
2024-12-13 138.89 138.89 138.89 138.89 0.0M
2024-12-11 140.32 140.32 140.32 140.32 0.0M
2024-12-10 142.61 142.61 142.61 142.61 0.0M
2024-12-09 140.08 140.08 140.08 140.08 0.0M
2024-12-06 140.20 140.20 140.20 140.20 0.0M
2024-12-05 140.82 140.82 140.82 140.82 0.0M
2024-12-04 143.18 143.18 143.18 143.18 0.0M
2024-12-03 145.09 145.09 145.09 145.09 0.0M
2024-12-02 143.67 143.67 143.67 143.67 0.0M
2024-11-29 144.02 144.02 144.02 144.02 0.0M
2024-11-28 145.92 145.92 145.92 145.92 0.0M
2024-11-27 144.33 144.33 144.33 144.33 0.0M
2024-11-26 143.05 143.05 143.05 143.05 0.0M
2024-11-25 140.48 140.48 140.48 140.48 0.0M
2024-11-22 139.77 139.77 139.77 139.77 0.0M
2024-11-21 138.85 138.85 138.85 138.85 0.0M
2024-11-20 139.17 139.17 139.17 139.17 0.0M
2024-11-19 141.44 141.44 141.44 141.44 0.0M
2024-11-15 140.71 140.71 140.71 140.71 0.0M
2024-11-14 141.81 141.81 141.81 141.81 0.0M
2024-11-13 142.24 142.24 142.24 142.24 0.0M
2024-11-12 144.75 144.75 144.75 144.75 0.0M
2024-11-11 143.05 143.05 143.05 143.05 0.0M
2024-11-08 143.93 143.93 143.93 143.93 0.0M
2024-11-07 144.28 144.28 144.28 144.28 0.0M
2024-11-06 155.04 155.04 155.04 155.04 0.0M
2024-11-05 155.30 155.30 155.30 155.30 0.0M
2024-11-04 152.29 152.29 152.29 152.29 0.0M
2024-11-01 150.78 150.78 150.78 150.78 0.0M
2024-10-31 151.72 151.72 151.72 151.72 0.0M
2024-10-30 150.78 150.78 150.78 150.78 0.0M
2024-10-29 153.41 153.41 153.41 153.41 0.0M
2024-10-28 151.89 151.89 151.89 151.89 0.0M
2024-10-25 149.56 149.56 149.56 149.56 0.0M
2024-10-24 150.38 150.38 150.38 150.38 0.0M
2024-10-23 152.42 152.42 152.42 152.42 0.0M
2024-10-22 153.16 153.16 153.16 153.16 0.0M
2024-10-21 153.40 153.40 153.40 153.40 0.0M
2024-10-18 154.37 154.37 154.37 154.37 0.0M
2024-10-17 154.62 154.62 154.62 154.62 0.0M
2024-10-16 152.94 152.94 152.94 152.94 0.0M
2024-10-15 151.82 151.82 151.82 151.82 0.0M
2024-10-14 152.99 152.99 152.99 152.99 0.0M
2024-10-11 153.01 153.01 153.01 153.01 0.0M
2024-10-10 155.81 155.81 155.81 155.81 0.0M
2024-10-09 155.70 155.70 155.70 155.70 0.0M
2024-10-08 157.34 157.34 157.34 157.34 0.0M
2024-10-07 156.47 156.47 156.47 156.47 0.0M
2024-10-04 159.29 159.29 159.29 159.29 0.0M
2024-10-03 160.15 160.15 160.15 160.15 0.0M
2024-10-02 165.99 165.99 165.99 165.99 0.0M
2024-09-30 167.86 167.86 167.86 167.86 0.0M
2024-09-27 165.08 165.08 165.08 165.08 0.0M
2024-09-26 163.12 163.12 163.12 163.12 0.0M
2024-09-25 162.65 162.65 162.65 162.65 0.0M
2024-09-24 161.16 161.16 161.16 161.16 0.0M
2024-09-23 159.86 159.86 159.86 159.86 0.0M
2024-09-20 161.85 161.85 161.85 161.85 0.0M
2024-09-19 162.50 162.50 162.50 162.50 0.0M
2024-09-18 162.15 162.15 162.15 162.15 0.0M
2024-09-17 160.28 160.28 160.28 160.28 0.0M
2024-09-13 160.63 160.63 160.63 160.63 0.0M
2024-09-12 161.49 161.49 161.49 161.49 0.0M
2024-09-11 159.44 159.44 159.44 159.44 0.0M
2024-09-10 158.98 158.98 158.98 158.98 0.0M
2024-09-09 161.26 161.26 161.26 161.26 0.0M
2024-09-06 163.26 163.26 163.26 163.26 0.0M
2024-09-05 161.13 161.13 161.13 161.13 0.0M
2024-09-04 160.12 160.12 160.12 160.12 0.0M
2024-09-03 162.30 162.30 162.30 162.30 0.0M
2024-09-02 160.92 160.92 160.92 160.92 0.0M
2024-08-30 162.80 162.80 162.80 162.80 0.0M
2024-08-29 161.48 161.48 161.48 161.48 0.0M
2024-08-28 162.03 162.03 162.03 162.03 0.0M
2024-08-27 162.05 162.05 162.05 162.05 0.0M
2024-08-26 158.15 158.15 158.15 158.15 0.0M
2024-08-23 157.47 157.47 157.47 157.47 0.0M
2024-08-22 157.49 157.49 157.49 157.49 0.0M
2024-08-21 155.03 155.03 155.03 155.03 0.0M
2024-08-20 155.13 155.13 155.13 155.13 0.0M
2024-08-19 151.24 151.24 151.24 151.24 0.0M
2024-08-16 152.27 152.27 152.27 152.27 0.0M
2024-08-15 153.27 153.27 153.27 153.27 0.0M
2024-08-14 153.49 153.49 153.49 153.49 0.0M
2024-08-13 151.11 151.11 151.11 151.11 0.0M
2024-08-12 149.39 149.39 149.39 149.39 0.0M
2024-08-09 152.61 152.61 152.61 152.61 0.0M
2024-08-08 153.90 153.90 153.90 153.90 0.0M
2024-08-07 151.20 151.20 151.20 151.20 0.0M
2024-08-06 151.91 151.91 151.91 151.91 0.0M
2024-08-05 152.70 152.70 152.70 152.70 0.0M
2024-08-02 151.91 151.91 151.91 151.91 0.0M
2024-08-01 151.03 151.03 151.03 151.03 0.0M
2024-07-30 150.54 150.54 150.54 150.54 0.0M
2024-07-29 149.74 149.74 149.74 149.74 0.0M
2024-07-26 148.50 148.50 148.50 148.50 0.0M
2024-07-25 148.14 148.14 148.14 148.14 0.0M
2024-07-24 144.21 144.21 144.21 144.21 0.0M
2024-07-23 142.39 142.39 142.39 142.39 0.0M
2024-07-22 142.34 142.34 142.34 142.34 0.0M
2024-07-19 143.16 143.16 143.16 143.16 0.0M
2024-07-18 141.68 141.68 141.68 141.68 0.0M
2024-07-17 141.40 141.40 141.40 141.40 0.0M
2024-07-16 142.18 142.18 142.18 142.18 0.0M
2024-07-15 146.06 146.06 146.06 146.06 0.0M
2024-07-12 146.30 146.30 146.30 146.30 0.0M
2024-07-11 141.45 141.45 141.45 141.45 0.0M
2024-07-10 140.80 140.80 140.80 140.80 0.0M
2024-07-09 141.64 141.64 141.64 141.64 0.0M
2024-07-08 141.56 141.56 141.56 141.56 0.0M
2024-07-05 141.69 141.69 141.69 141.69 0.0M
2024-07-04 141.29 141.29 141.29 141.29 0.0M
2024-07-03 139.36 139.36 139.36 139.36 0.0M
2024-07-02 141.88 141.88 141.88 141.88 0.0M
2024-07-01 141.64 141.64 141.64 141.64 0.0M
2024-06-28 144.28 144.28 144.28 144.28 0.0M
2024-06-27 143.90 143.90 143.90 143.90 0.0M
2024-06-26 144.79 144.79 144.79 144.79 0.0M
2024-06-25 145.28 145.28 145.28 145.28 0.0M
2024-06-24 145.93 145.93 145.93 145.93 0.0M
2024-06-21 148.64 148.64 148.64 148.64 0.0M
2024-06-20 148.60 148.60 148.60 148.60 0.0M
2024-06-19 150.19 150.19 150.19 150.19 0.0M
2024-06-17 154.07 154.07 154.07 154.07 0.0M
2024-06-14 157.17 157.17 157.17 157.17 0.0M
2024-06-13 162.29 162.29 162.29 162.29 0.0M
2024-06-12 155.18 155.18 155.18 155.18 0.0M
2024-06-11 154.17 154.17 154.17 154.17 0.0M
2024-06-10 153.53 153.53 153.53 153.53 0.0M
2024-06-07 150.02 150.02 150.02 150.02 0.0M
2024-06-06 151.40 151.40 151.40 151.40 0.0M
2024-06-05 152.35 152.35 152.35 152.35 0.0M
2024-06-04 153.11 153.11 153.11 153.11 0.0M
2024-06-03 144.70 144.70 144.70 144.70 0.0M
2024-05-31 145.12 145.12 145.12 145.12 0.0M
2024-05-30 144.48 144.48 144.48 144.48 0.0M
2024-05-29 145.50 145.50 145.50 145.50 0.0M
2024-05-28 143.30 143.30 143.30 143.30 0.0M
2024-05-27 142.57 142.57 142.57 142.57 0.0M
2024-05-24 139.52 139.52 139.52 139.52 0.0M
2024-05-23 140.55 140.55 140.55 140.55 0.0M
2024-05-22 135.10 135.10 135.10 135.10 0.0M
2024-05-21 135.05 135.05 135.05 135.05 0.0M
2024-05-20 135.50 135.50 135.50 135.50 0.0M
2024-05-17 136.28 136.28 136.28 136.28 0.0M
2024-05-16 137.28 137.28 137.28 137.28 0.0M
2024-05-15 136.60 136.60 136.60 136.60 0.0M
2024-05-14 134.59 134.59 134.59 134.59 0.0M
2024-05-13 134.10 134.10 134.10 134.10 0.0M
2024-05-10 134.35 134.35 134.35 134.35 0.0M
2024-05-09 134.69 134.69 134.69 134.69 0.0M
2024-05-08 135.96 135.96 135.96 135.96 0.0M
2024-05-07 134.65 134.65 134.65 134.65 0.0M
2024-05-06 135.13 135.13 135.13 135.13 0.0M
2024-05-03 130.06 130.06 130.06 130.06 0.0M
2024-04-30 131.22 131.22 131.22 131.22 0.0M
2024-04-29 130.24 130.24 130.24 130.24 0.0M
2024-04-26 127.78 127.78 127.78 127.78 0.0M
2024-04-25 129.56 129.56 129.56 129.56 0.0M
2024-04-24 129.88 129.88 129.88 129.88 0.0M
2024-04-23 128.28 128.28 128.28 128.28 0.0M
2024-04-22 129.19 129.19 129.19 129.19 0.0M
2024-04-19 130.57 130.57 130.57 130.57 0.0M
2024-04-18 128.16 128.16 128.16 128.16 0.0M
2024-04-17 128.32 128.32 128.32 128.32 0.0M
2024-04-16 128.70 128.70 128.70 128.70 0.0M
2024-04-15 131.25 131.25 131.25 131.25 0.0M
2024-04-12 129.77 129.77 129.77 129.77 0.0M
2024-04-11 130.50 130.50 130.50 130.50 0.0M
2024-04-10 131.56 131.56 131.56 131.56 0.0M
2024-04-09 130.10 130.10 130.10 130.10 0.0M
2024-04-08 129.73 129.73 129.73 129.73 0.0M
2024-04-05 134.34 134.34 134.34 134.34 0.0M
2024-04-04 130.61 130.61 130.61 130.61 0.0M
2024-04-03 130.88 130.88 130.88 130.88 0.0M
2024-04-02 133.90 133.90 133.90 133.90 0.0M
2024-04-01 131.98 131.98 131.98 131.98 0.0M
2024-03-27 130.39 130.39 130.39 130.39 0.0M
2024-03-26 130.90 130.90 130.90 130.90 0.0M
2024-03-25 133.00 133.00 133.00 133.00 0.0M
2024-03-22 131.00 131.00 131.00 131.00 0.0M
2024-03-21 129.51 129.51 129.51 129.51 0.0M
2024-03-20 130.03 130.03 130.03 130.03 0.0M
2024-03-19 128.88 128.88 128.88 128.88 0.0M
2024-03-15 130.01 130.01 130.01 130.01 0.0M
2024-03-14 132.73 132.73 132.73 132.73 0.0M
2024-03-13 135.44 135.44 135.44 135.44 0.0M
2024-03-12 138.28 138.28 138.28 138.28 0.0M
2024-03-11 139.61 139.61 139.61 139.61 0.0M
2024-03-08 137.80 137.80 137.80 137.80 0.0M
2024-03-07 136.94 136.94 136.94 136.94 0.0M
2024-03-06 135.66 135.66 135.66 135.66 0.0M
2024-03-05 135.86 135.86 135.86 135.86 0.0M
2024-03-04 138.40 138.40 138.40 138.40 0.0M
2024-03-01 135.47 135.47 135.47 135.47 0.0M
2024-02-29 135.50 135.50 135.50 135.50 0.0M
2024-02-28 135.27 135.27 135.27 135.27 0.0M
2024-02-27 134.80 134.80 134.80 134.80 0.0M
2024-02-26 134.71 134.71 134.71 134.71 0.0M
2024-02-23 137.00 137.00 137.00 137.00 0.0M
2024-02-22 138.10 138.10 138.10 138.10 0.0M
2024-02-21 139.93 139.93 139.93 139.93 0.0M
2024-02-20 141.41 141.41 141.41 141.41 0.0M
2024-02-19 143.02 143.02 143.02 143.02 0.0M
2024-02-16 143.78 143.78 143.78 143.78 0.0M
2024-02-15 141.67 141.67 141.67 141.67 0.0M
2024-02-14 140.49 140.49 140.49 140.49 0.0M
2024-02-13 143.49 143.49 143.49 143.49 0.0M
2024-02-12 139.23 139.23 139.23 139.23 0.0M
2024-02-09 139.13 139.13 139.13 139.13 0.0M
2024-02-08 139.42 139.42 139.42 139.42 0.0M
2024-02-07 135.11 135.11 135.11 135.11 0.0M
2024-02-06 137.76 137.76 137.76 137.76 0.0M
2024-02-02 139.04 139.04 139.04 139.04 0.0M
2024-02-01 138.99 138.99 138.99 138.99 0.0M
2024-01-31 137.36 137.36 137.36 137.36 0.0M
2024-01-30 137.64 137.64 137.64 137.64 0.0M
2024-01-29 137.70 137.70 137.70 137.70 0.0M
2024-01-26 137.59 137.59 137.59 137.59 0.0M
2024-01-25 139.16 139.16 139.16 139.16 0.0M
2024-01-24 138.78 138.78 138.78 138.78 0.0M
2024-01-23 136.22 136.22 136.22 136.22 0.0M
2024-01-22 133.33 133.33 133.33 133.33 0.0M
2024-01-19 137.00 137.00 137.00 137.00 0.0M
2024-01-18 135.91 135.91 135.91 135.91 0.0M
2024-01-17 140.26 140.26 140.26 140.26 0.0M
2024-01-16 141.62 141.62 141.62 141.62 0.0M
2024-01-15 141.61 141.61 141.61 141.61 0.0M
2024-01-12 142.03 142.03 142.03 142.03 0.0M
2024-01-11 144.54 144.54 144.54 144.54 0.0M
2024-01-10 144.81 144.81 144.81 144.81 0.0M
2024-01-09 144.43 144.43 144.43 144.43 0.0M
2024-01-08 145.16 145.16 145.16 145.16 0.0M
2024-01-05 146.95 146.95 146.95 146.95 0.0M
2024-01-04 148.21 148.21 148.21 148.21 0.0M
2024-01-03 152.72 152.72 152.72 152.72 0.0M
2024-01-02 151.73 151.73 151.73 151.73 0.0M