iShares Global Utilities ETF (JXI)

JXI
🏛️ アメリカ →
77.11
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 58.35 58.48 58.23 58.45 0.0M
2023-12-28 58.37 58.70 58.37 58.48 0.0M
2023-12-27 58.41 58.45 58.15 58.45 0.0M
2023-12-26 58.14 58.48 58.14 58.41 0.0M
2023-12-22 57.93 58.43 57.93 58.03 0.0M
2023-12-21 57.76 57.92 57.52 57.78 0.0M
2023-12-20 58.44 58.44 57.50 57.50 0.0M
2023-12-19 59.51 59.63 59.46 59.63 0.0M
2023-12-18 59.55 59.55 59.16 59.24 0.0M
2023-12-15 60.05 60.05 59.13 59.44 0.0M
2023-12-14 61.19 61.43 60.42 60.58 0.0M
2023-12-13 59.01 60.75 58.87 60.75 0.0M
2023-12-12 59.21 59.21 58.62 58.77 0.0M
2023-12-11 58.72 59.02 58.60 59.02 0.0M
2023-12-08 58.88 58.90 58.60 58.89 0.0M
2023-12-07 58.95 59.13 58.77 58.92 0.0M
2023-12-06 58.53 58.82 58.53 58.82 0.0M
2023-12-05 58.48 58.48 58.07 58.24 0.0M
2023-12-04 58.41 58.64 58.41 58.54 0.0M
2023-12-01 58.07 58.74 58.07 58.74 0.0M
2023-11-30 57.85 58.07 57.70 58.07 0.0M
2023-11-29 58.48 58.48 58.01 58.01 0.0M
2023-11-28 58.12 58.49 57.99 58.26 0.0M
2023-11-27 57.91 58.10 57.91 57.99 0.0M
2023-11-24 57.66 57.89 57.66 57.89 0.0M
2023-11-22 57.48 57.54 57.28 57.54 0.0M
2023-11-21 57.30 57.43 57.20 57.42 0.0M
2023-11-20 57.27 57.56 57.27 57.43 0.0M
2023-11-17 57.46 57.52 57.32 57.49 0.0M
2023-11-16 57.11 57.31 57.11 57.11 0.0M
2023-11-15 56.76 57.00 56.58 56.63 0.0M
2023-11-14 56.05 56.93 56.05 56.89 0.0M
2023-11-13 55.26 55.26 54.90 54.95 0.0M
2023-11-10 55.29 55.38 55.15 55.38 0.0M
2023-11-09 55.62 55.69 55.00 55.03 0.0M
2023-11-08 55.52 55.52 55.06 55.44 0.0M
2023-11-07 56.14 56.26 55.88 55.88 0.0M
2023-11-06 56.57 56.62 56.32 56.32 0.0M
2023-11-03 56.91 57.09 56.61 56.62 0.0M
2023-11-02 55.42 56.30 55.42 56.18 0.0M
2023-11-01 54.70 55.12 54.51 55.12 0.0M
2023-10-31 54.34 54.51 54.31 54.47 0.0M
2023-10-30 54.00 54.19 53.74 54.18 0.0M
2023-10-27 54.46 54.46 53.49 53.53 0.0M
2023-10-26 54.32 54.42 54.10 54.29 0.0M
2023-10-25 53.71 54.04 53.69 53.86 0.0M
2023-10-24 53.34 53.91 53.34 53.81 0.0M
2023-10-23 52.63 53.10 52.38 52.68 0.0M
2023-10-20 53.24 53.56 52.99 52.99 0.0M
2023-10-19 53.77 54.00 53.36 53.37 0.0M
2023-10-18 54.20 54.40 53.57 53.73 0.0M
2023-10-17 54.36 54.58 54.02 54.31 0.0M
2023-10-16 54.10 54.54 53.84 54.45 0.0M
2023-10-13 53.99 54.25 53.69 53.90 0.0M
2023-10-12 54.39 54.39 53.41 53.64 0.0M
2023-10-11 54.17 54.59 53.92 54.59 0.0M
2023-10-10 53.23 53.89 53.23 53.89 0.0M
2023-10-09 52.59 52.94 52.23 52.83 0.0M
2023-10-06 51.25 52.48 50.60 52.38 0.0M
2023-10-05 51.85 51.95 51.44 51.89 0.0M
2023-10-04 52.06 52.06 51.19 51.81 0.0M
2023-10-03 51.08 51.77 50.74 51.66 0.0M
2023-10-02 53.67 53.67 51.35 51.72 0.0M
2023-09-29 54.58 54.60 53.78 53.99 0.1M
2023-09-28 54.87 54.87 53.83 53.83 0.1M
2023-09-27 55.59 55.64 54.60 54.74 0.0M
2023-09-26 56.97 56.97 55.71 55.75 0.0M
2023-09-25 57.05 57.18 56.80 57.16 0.0M
2023-09-22 57.59 57.69 57.41 57.55 0.0M
2023-09-21 58.14 58.14 57.70 57.71 0.0M
2023-09-20 58.72 59.09 58.31 58.41 0.0M
2023-09-19 58.69 58.78 58.46 58.47 0.2M
2023-09-18 58.55 58.63 58.32 58.48 0.0M
2023-09-15 58.74 58.84 58.63 58.63 0.0M
2023-09-14 58.29 58.81 58.27 58.81 0.0M
2023-09-13 57.38 58.06 57.38 57.90 0.0M
2023-09-12 57.32 57.52 57.15 57.52 0.0M
2023-09-11 57.25 57.61 57.25 57.50 0.0M
2023-09-08 56.89 57.19 56.89 57.19 0.0M
2023-09-07 56.35 56.93 56.35 56.83 0.0M
2023-09-06 56.05 56.05 55.87 56.00 0.0M
2023-09-05 56.70 56.70 56.00 56.05 0.0M
2023-09-01 56.66 56.98 56.65 56.97 0.0M
2023-08-31 57.87 57.87 57.27 57.27 0.0M
2023-08-30 57.84 57.84 57.54 57.74 0.0M
2023-08-29 57.69 58.14 57.69 58.14 0.0M
2023-08-28 57.81 57.85 57.60 57.65 0.0M
2023-08-25 57.36 57.72 57.26 57.58 0.0M
2023-08-24 57.28 57.93 57.07 57.08 0.0M
2023-08-23 57.46 57.49 57.19 57.40 0.0M
2023-08-22 57.12 57.12 56.86 57.04 0.0M
2023-08-21 57.09 57.09 56.56 56.96 0.0M
2023-08-18 56.88 57.33 56.88 57.18 0.0M
2023-08-17 57.13 57.13 56.81 56.82 0.0M
2023-08-16 57.04 57.24 57.02 57.02 0.0M
2023-08-15 57.49 57.49 56.90 56.92 0.0M
2023-08-14 58.07 58.07 57.75 57.83 0.0M
2023-08-11 58.13 58.22 58.10 58.21 0.0M
2023-08-10 58.49 58.66 58.10 58.16 0.0M
2023-08-09 57.96 58.34 57.96 58.28 0.0M
2023-08-08 57.73 58.15 57.61 58.15 0.0M
2023-08-07 57.86 58.03 57.82 57.92 0.0M
2023-08-04 58.41 58.62 57.63 57.74 0.0M
2023-08-03 59.01 59.01 58.18 58.18 0.0M
2023-08-02 59.36 59.55 59.24 59.38 0.0M
2023-08-01 60.36 60.36 59.83 59.84 0.0M
2023-07-31 60.74 60.87 60.38 60.54 0.0M
2023-07-28 61.06 61.06 60.35 60.54 0.0M
2023-07-27 61.60 61.66 60.63 60.75 0.0M
2023-07-26 61.44 62.02 61.44 61.69 0.0M
2023-07-25 61.38 61.67 61.38 61.60 0.0M
2023-07-24 61.75 61.75 61.35 61.50 0.0M
2023-07-21 61.29 61.91 61.29 61.72 0.0M
2023-07-20 60.35 61.00 60.24 60.95 0.0M
2023-07-19 59.97 60.48 59.97 60.27 0.0M
2023-07-18 60.00 60.35 59.37 59.75 0.0M
2023-07-17 60.51 60.51 60.26 60.26 0.0M
2023-07-14 60.91 60.91 60.61 60.65 0.0M
2023-07-13 60.72 61.11 60.67 61.11 0.0M
2023-07-12 59.87 60.51 59.76 60.44 0.0M
2023-07-11 59.00 59.44 58.95 59.44 0.0M
2023-07-10 59.09 59.09 58.74 58.84 0.0M
2023-07-07 59.30 59.46 59.18 59.18 0.0M
2023-07-06 59.44 59.51 59.36 59.49 0.0M
2023-07-05 59.71 60.33 59.71 60.20 0.0M
2023-07-03 59.78 60.17 59.71 60.17 0.0M
2023-06-30 59.30 59.78 59.30 59.78 0.0M
2023-06-29 58.77 59.26 58.77 59.01 0.0M
2023-06-28 59.79 59.79 59.11 59.25 0.0M
2023-06-27 59.74 59.87 59.62 59.87 0.0M
2023-06-26 59.17 59.62 59.17 59.62 0.0M
2023-06-23 59.89 59.91 59.07 59.07 0.0M
2023-06-22 60.16 60.27 59.83 59.84 0.1M
2023-06-21 59.82 60.25 59.56 60.25 0.0M
2023-06-20 60.40 60.40 60.00 60.00 0.0M
2023-06-16 60.49 60.93 60.49 60.54 0.0M
2023-06-15 59.90 60.22 59.73 60.20 0.0M
2023-06-14 59.77 60.06 59.37 59.49 0.0M
2023-06-13 59.52 59.69 59.44 59.55 0.0M
2023-06-12 59.68 59.69 59.46 59.56 0.0M
2023-06-09 59.74 59.78 59.59 59.60 0.0M
2023-06-08 59.50 59.73 59.35 59.73 0.0M
2023-06-07 58.88 59.37 58.67 59.27 0.0M
2023-06-06 59.80 59.93 59.70 59.85 0.0M
2023-06-05 59.48 59.90 58.77 59.59 0.0M
2023-06-02 59.04 59.59 58.89 59.55 0.0M
2023-06-01 59.27 59.27 58.91 59.03 0.0M
2023-05-31 58.70 59.11 58.60 59.11 0.0M
2023-05-30 59.13 59.24 58.78 58.90 0.0M
2023-05-26 58.82 58.90 58.62 58.90 0.0M
2023-05-25 59.37 59.37 58.60 58.87 0.0M
2023-05-24 59.83 59.83 59.56 59.56 0.0M
2023-05-23 60.11 60.42 60.05 60.05 0.0M
2023-05-22 60.38 60.38 60.14 60.32 0.0M
2023-05-19 60.55 60.67 60.28 60.37 0.0M
2023-05-18 60.38 60.38 59.82 60.19 0.0M
2023-05-17 61.14 61.14 60.62 60.78 0.0M
2023-05-16 62.10 62.10 61.11 61.11 0.0M
2023-05-15 62.75 62.75 61.95 62.14 0.0M
2023-05-12 62.57 62.64 62.51 62.61 0.0M
2023-05-11 62.64 62.64 62.18 62.22 0.0M
2023-05-10 62.76 62.97 62.28 62.91 0.0M
2023-05-09 62.28 62.51 62.24 62.51 0.0M
2023-05-08 62.66 62.66 62.47 62.51 0.0M
2023-05-05 62.41 62.77 62.35 62.71 0.0M
2023-05-04 61.91 62.39 61.73 62.35 0.0M
2023-05-03 62.09 62.37 61.91 61.91 0.0M
2023-05-02 62.29 62.43 61.68 61.94 0.0M
2023-05-01 62.36 63.10 62.36 62.61 0.0M
2023-04-28 62.39 62.65 62.16 62.44 0.0M
2023-04-27 62.05 62.56 62.05 62.48 0.0M
2023-04-26 62.73 62.73 61.77 61.77 0.0M
2023-04-25 62.82 62.92 62.63 62.69 0.0M
2023-04-24 62.62 62.93 62.56 62.93 0.0M
2023-04-21 62.69 62.69 62.35 62.60 0.0M
2023-04-20 62.09 62.26 62.09 62.26 0.0M
2023-04-19 61.92 62.22 61.92 62.22 0.0M
2023-04-18 62.00 62.00 61.70 61.80 0.0M
2023-04-17 61.81 62.00 61.55 61.89 0.0M
2023-04-14 62.20 62.20 61.56 61.75 0.0M
2023-04-13 62.56 62.85 61.87 62.68 0.0M
2023-04-12 62.83 62.88 62.52 62.52 0.0M
2023-04-11 62.30 62.45 62.14 62.32 0.0M
2023-04-10 62.11 62.24 61.73 62.24 0.0M
2023-04-06 62.27 62.40 62.02 62.40 0.0M
2023-04-05 60.86 61.93 60.86 61.92 0.0M
2023-04-04 60.35 60.63 60.34 60.63 0.0M
2023-04-03 60.41 60.54 59.98 60.25 0.0M
2023-03-31 60.34 60.44 60.19 60.44 0.0M
2023-03-30 60.02 60.17 60.02 60.15 0.0M
2023-03-29 59.26 59.70 59.26 59.70 0.0M
2023-03-28 58.62 59.22 58.62 58.78 0.0M
2023-03-27 58.69 58.91 58.61 58.67 0.0M
2023-03-24 56.94 58.24 56.94 58.24 0.0M
2023-03-23 57.86 58.21 57.10 57.23 0.0M
2023-03-22 58.32 58.41 57.71 57.71 0.0M
2023-03-21 59.54 59.54 57.97 58.34 0.0M
2023-03-20 58.88 59.14 58.88 59.14 0.0M
2023-03-17 58.74 58.74 58.21 58.55 0.0M
2023-03-16 58.44 59.13 58.44 59.13 0.0M
2023-03-15 57.79 58.77 57.79 58.67 0.0M
2023-03-14 58.29 58.70 58.03 58.48 0.1M
2023-03-13 56.91 58.28 56.91 57.61 0.0M
2023-03-10 57.62 57.62 56.64 56.79 0.0M
2023-03-09 57.91 57.91 57.28 57.38 0.0M
2023-03-08 57.33 57.86 57.33 57.79 0.0M
2023-03-07 57.21 57.39 57.21 57.37 0.0M
2023-03-06 58.10 58.33 58.10 58.33 0.0M
2023-03-03 57.52 58.09 57.33 58.09 0.0M
2023-03-02 56.35 57.28 56.35 57.28 0.0M
2023-03-01 57.20 57.20 56.38 56.48 0.1M
2023-02-28 58.18 58.18 57.46 57.46 0.0M
2023-02-27 58.81 59.07 58.30 58.30 0.0M
2023-02-24 58.00 58.49 58.00 58.45 0.0M
2023-02-23 58.95 58.95 58.35 58.60 0.0M
2023-02-22 58.81 59.23 58.56 58.62 0.0M
2023-02-21 59.58 59.58 58.95 59.00 0.0M
2023-02-17 59.05 59.87 59.05 59.71 0.0M
2023-02-16 58.99 59.19 58.57 59.01 0.0M
2023-02-15 58.93 59.50 58.93 59.50 0.0M
2023-02-14 59.41 59.71 59.02 59.39 0.0M
2023-02-13 59.42 59.44 59.38 59.44 0.0M
2023-02-10 58.28 59.07 58.28 59.04 0.0M
2023-02-09 58.83 58.83 58.20 58.24 0.0M
2023-02-08 59.39 59.39 58.78 58.79 0.0M
2023-02-07 59.40 59.60 58.94 59.55 0.0M
2023-02-06 59.06 59.63 59.05 59.57 0.0M
2023-02-03 59.87 59.87 58.97 59.31 0.0M
2023-02-02 60.70 61.00 60.54 60.55 0.0M
2023-02-01 60.05 60.69 59.59 60.40 0.0M
2023-01-31 59.99 60.24 59.49 60.22 0.0M
2023-01-30 59.98 60.41 59.82 59.82 0.0M
2023-01-27 60.04 60.32 60.04 60.19 0.0M
2023-01-26 60.05 60.41 60.05 60.40 0.0M
2023-01-25 60.30 60.38 60.24 60.24 0.0M
2023-01-24 60.33 60.64 60.17 60.55 0.0M
2023-01-23 60.11 60.64 60.06 60.33 0.0M
2023-01-20 59.97 60.43 59.47 60.39 0.0M
2023-01-19 60.23 60.26 59.85 60.09 0.0M
2023-01-18 61.77 61.77 60.28 60.28 0.0M
2023-01-17 61.47 61.76 61.39 61.43 0.0M
2023-01-13 61.44 61.60 61.23 61.59 0.0M
2023-01-12 62.07 62.15 61.77 61.83 0.0M
2023-01-11 61.42 61.80 61.42 61.75 0.0M
2023-01-10 60.96 61.20 60.59 61.20 0.0M
2023-01-09 60.90 61.37 60.79 61.18 0.0M
2023-01-06 60.09 61.00 60.09 60.83 0.0M
2023-01-05 60.32 60.32 59.48 59.59 0.0M
2023-01-04 60.58 60.95 60.55 60.74 0.0M
2023-01-03 60.45 60.45 59.58 60.11 0.0M