iShares MSCI ACWI Low Carbon Target ETF (CRBN)

CRBN
🏛️ アメリカ →
224.78
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
2022-12-30 138.14 138.14 137.24 138.14 0.0M
2022-12-29 137.89 139.15 137.89 139.03 0.0M
2022-12-28 138.59 138.62 136.54 136.68 0.0M
2022-12-27 138.44 138.87 137.83 138.20 0.0M
2022-12-23 137.19 138.46 137.19 138.46 0.0M
2022-12-22 137.97 138.15 136.23 137.65 0.0M
2022-12-21 138.50 139.80 138.34 139.38 0.0M
2022-12-20 136.92 138.11 136.92 137.69 0.0M
2022-12-19 138.44 138.44 136.89 137.37 0.0M
2022-12-16 138.77 139.02 137.79 138.29 0.0M
2022-12-15 141.43 141.43 139.21 139.58 0.0M
2022-12-14 143.74 144.46 143.28 143.35 0.0M
2022-12-13 146.50 146.50 143.45 143.91 0.0M
2022-12-12 142.73 143.50 142.28 143.50 0.0M
2022-12-09 142.94 143.79 142.22 142.22 0.0M
2022-12-08 142.96 143.21 142.54 143.01 0.0M
2022-12-07 142.02 142.39 141.70 142.24 0.0M
2022-12-06 143.94 144.14 141.76 142.21 0.0M
2022-12-05 145.47 145.47 143.67 143.75 0.0M
2022-12-02 145.11 146.61 145.11 146.32 0.0M
2022-12-01 146.65 146.95 145.95 146.54 0.0M
2022-11-30 142.87 145.97 142.02 145.96 0.0M
2022-11-29 142.36 142.85 141.87 142.20 0.0M
2022-11-28 143.00 143.53 141.78 141.92 0.0M
2022-11-25 143.81 144.09 143.81 143.89 0.0M
2022-11-23 142.76 144.04 142.76 143.72 0.0M
2022-11-22 141.20 142.86 141.20 142.61 0.0M
2022-11-21 141.10 141.33 140.42 140.80 0.0M
2022-11-18 141.66 141.86 140.81 141.58 0.0M
2022-11-17 139.75 141.53 139.65 141.25 0.0M
2022-11-16 142.14 142.23 141.36 141.76 0.0M
2022-11-15 143.65 143.85 141.97 142.72 0.0M
2022-11-14 141.80 142.85 141.10 141.33 0.0M
2022-11-11 141.40 142.75 141.26 142.55 0.0M
2022-11-10 138.30 140.66 138.30 140.49 0.0M
2022-11-09 135.02 135.39 133.27 133.30 0.0M
2022-11-08 135.11 136.64 134.91 135.89 0.0M
2022-11-07 134.02 134.92 133.76 134.59 0.0M
2022-11-04 133.64 134.04 131.91 133.83 0.0M
2022-11-03 130.00 131.52 129.82 130.65 0.0M
2022-11-02 134.37 136.14 131.86 131.96 0.0M
2022-11-01 136.50 136.50 134.42 134.73 0.0M
2022-10-31 134.50 135.04 134.25 134.49 0.0M
2022-10-28 133.13 135.63 133.13 135.63 0.0M
2022-10-27 134.10 134.95 133.56 133.56 0.0M
2022-10-26 133.89 135.74 133.89 134.47 0.0M
2022-10-25 132.95 134.48 132.94 134.33 0.0M
2022-10-24 131.31 132.27 130.31 132.22 0.0M
2022-10-21 129.36 131.74 128.63 131.74 0.0M
2022-10-20 129.46 130.99 128.70 128.93 0.0M
2022-10-19 129.38 130.59 128.52 129.47 0.0M
2022-10-18 132.14 132.24 129.78 130.78 0.0M
2022-10-17 128.80 129.96 128.80 129.65 0.0M
2022-10-14 129.79 129.79 126.27 126.39 0.0M
2022-10-13 123.60 129.40 123.39 128.93 0.0M
2022-10-12 126.62 127.07 125.95 126.30 0.0M
2022-10-11 126.32 128.07 126.10 126.62 0.0M
2022-10-10 128.50 128.50 127.04 127.71 0.0M
2022-10-07 130.59 130.59 128.49 128.74 0.0M
2022-10-06 132.64 133.46 131.70 131.88 0.0M
2022-10-05 132.78 134.08 131.78 133.50 0.0M
2022-10-04 132.96 134.08 132.96 134.08 0.0M
2022-10-03 127.99 130.22 127.98 129.67 0.0M
2022-09-30 128.24 129.19 126.64 126.64 0.0M
2022-09-29 128.91 128.91 127.23 128.00 0.0M
2022-09-28 128.14 130.77 128.14 130.77 0.0M
2022-09-27 129.62 129.80 127.43 128.27 0.0M
2022-09-26 129.21 130.34 128.33 128.60 0.0M
2022-09-23 131.03 131.03 128.96 130.00 0.1M
2022-09-22 133.77 133.77 132.60 132.87 0.2M
2022-09-21 136.32 136.53 134.14 134.14 0.0M
2022-09-20 136.47 136.66 135.43 136.09 0.0M
2022-09-19 135.73 137.83 135.58 137.69 0.0M
2022-09-16 136.51 137.26 136.13 137.02 0.0M
2022-09-15 138.75 139.91 137.86 137.99 0.0M
2022-09-14 139.24 139.87 139.18 139.53 0.0M
2022-09-13 141.81 141.81 138.95 138.95 0.0M
2022-09-12 144.19 145.12 144.19 144.74 0.0M
2022-09-09 141.84 143.27 141.84 142.99 0.0M
2022-09-08 138.77 140.45 138.77 140.45 0.0M
2022-09-07 137.52 139.99 137.42 139.78 0.0M
2022-09-06 138.79 138.93 137.35 137.88 0.0M
2022-09-02 140.96 141.53 138.11 138.34 0.0M
2022-09-01 138.92 139.66 137.88 139.66 0.0M
2022-08-31 141.67 141.67 140.02 140.02 0.0M
2022-08-30 143.13 143.13 140.68 141.10 0.0M
2022-08-29 142.53 143.30 142.41 142.52 0.0M
2022-08-26 147.58 147.80 143.34 143.34 0.0M
2022-08-25 146.69 147.71 146.66 147.71 0.0M
2022-08-24 144.76 146.13 144.76 145.57 0.0M
2022-08-23 145.48 146.37 145.21 145.28 0.0M
2022-08-22 146.30 146.30 144.98 145.24 0.0M
2022-08-19 148.46 148.51 147.93 148.14 0.0M
2022-08-18 150.16 150.37 149.53 150.10 0.0M
2022-08-17 150.12 150.85 149.59 150.27 0.0M
2022-08-16 150.91 151.75 150.70 151.35 0.0M
2022-08-15 150.12 151.25 150.12 151.18 0.0M
2022-08-12 149.72 151.05 149.40 151.05 0.0M
2022-08-11 150.63 150.82 148.88 149.12 0.0M
2022-08-10 148.56 148.93 148.24 148.93 0.0M
2022-08-09 146.52 146.52 145.68 145.83 0.0M
2022-08-08 147.47 148.22 146.56 146.81 0.0M
2022-08-05 145.67 147.02 145.67 146.63 0.0M
2022-08-04 146.98 147.25 146.76 147.09 0.0M
2022-08-03 146.01 147.15 145.57 146.67 0.0M
2022-08-02 145.38 146.48 144.98 145.07 0.0M
2022-08-01 145.74 146.86 145.74 145.98 0.0M
2022-07-29 145.12 146.42 145.00 146.42 0.0M
2022-07-28 143.53 145.12 142.62 144.90 0.0M
2022-07-27 141.66 143.96 141.62 143.63 0.0M
2022-07-26 140.77 140.92 139.93 140.20 0.0M
2022-07-25 141.80 141.88 141.13 141.62 0.0M
2022-07-22 142.77 142.86 140.75 141.40 0.0M
2022-07-21 141.04 142.44 141.04 142.44 0.0M
2022-07-20 140.64 141.48 140.36 141.03 0.0M
2022-07-19 138.64 140.66 138.64 140.66 0.0M
2022-07-18 138.88 139.23 137.20 137.29 0.0M
2022-07-15 136.41 137.63 136.03 137.63 0.1M
2022-07-14 134.11 135.38 133.18 135.17 0.0M
2022-07-13 134.68 136.98 134.68 136.34 0.0M
2022-07-12 137.20 137.79 136.18 136.59 0.0M
2022-07-11 138.12 138.12 137.20 137.58 0.0M
2022-07-08 138.58 140.05 138.31 139.44 0.0M
2022-07-07 138.23 139.71 138.23 139.69 0.0M
2022-07-06 137.00 137.90 136.24 137.22 0.0M
2022-07-05 135.12 137.22 134.52 137.11 0.0M
2022-07-01 135.94 137.62 135.48 137.62 0.0M
2022-06-30 135.56 137.29 135.56 136.81 0.0M
2022-06-29 138.11 138.34 137.34 137.59 0.1M
2022-06-28 141.18 141.46 138.04 138.04 0.0M
2022-06-27 141.07 141.23 140.22 140.22 0.0M
2022-06-24 138.74 140.69 138.65 140.69 0.0M
2022-06-23 136.30 136.70 135.22 136.64 0.0M
2022-06-22 134.76 136.87 134.36 135.89 0.0M
2022-06-21 135.82 136.86 135.82 136.60 0.1M
2022-06-17 133.54 134.60 132.61 133.71 0.1M
2022-06-16 134.45 134.45 132.93 133.43 0.0M
2022-06-15 136.74 137.89 135.24 137.45 0.0M
2022-06-14 136.34 136.78 134.25 135.31 0.0M
2022-06-13 137.47 137.66 135.44 135.98 0.0M
2022-06-10 142.49 142.49 140.87 141.03 0.1M
2022-06-09 147.69 147.84 144.94 144.94 0.0M
2022-06-08 150.67 150.92 149.43 149.78 0.0M
2022-06-07 148.64 151.15 148.64 150.90 0.0M
2022-06-06 151.33 151.74 149.99 150.00 0.0M
2022-06-03 150.22 150.71 149.43 149.60 0.0M
2022-06-02 149.80 152.06 148.81 151.98 0.0M
2022-06-01 151.26 151.26 148.30 149.10 0.0M
2022-05-31 149.53 151.23 149.53 150.21 0.0M
2022-05-27 149.02 150.77 149.02 150.63 0.0M
2022-05-26 146.85 148.51 146.69 148.03 0.3M
2022-05-25 143.48 145.81 143.48 145.19 0.2M
2022-05-24 143.37 144.25 142.62 144.25 0.0M
2022-05-23 144.36 145.68 143.88 145.55 0.0M
2022-05-20 144.22 144.22 140.65 143.07 0.0M
2022-05-19 141.83 143.71 141.52 142.81 0.0M
2022-05-18 145.76 145.76 142.40 142.70 0.0M
2022-05-17 147.16 147.78 146.12 147.56 0.0M
2022-05-16 144.29 145.69 144.16 144.75 0.0M
2022-05-13 144.44 145.61 143.92 145.38 0.0M
2022-05-12 140.58 142.28 139.62 141.41 0.0M
2022-05-11 143.48 145.36 141.71 141.71 0.0M
2022-05-10 145.51 145.57 142.80 143.73 0.0M
2022-05-09 145.63 145.63 143.18 143.42 0.0M
2022-05-06 147.52 148.99 146.53 148.02 0.0M
2022-05-05 151.98 151.98 148.32 149.43 0.0M
2022-05-04 151.15 155.00 150.19 154.95 0.0M
2022-05-03 150.58 151.74 150.49 151.24 0.0M
2022-05-02 149.84 150.73 148.05 150.56 0.0M
2022-04-29 153.61 154.24 149.97 150.07 0.0M
2022-04-28 152.53 154.18 151.36 153.87 0.0M
2022-04-27 150.91 152.25 150.00 151.12 0.1M
2022-04-26 153.74 153.74 150.65 150.65 0.0M
2022-04-25 153.27 154.92 152.00 154.92 0.0M
2022-04-22 157.69 157.69 154.38 154.38 0.0M
2022-04-21 161.64 162.11 158.02 158.05 0.0M
2022-04-20 160.50 161.03 160.33 160.41 0.0M
2022-04-19 158.05 160.49 158.05 160.23 0.0M
2022-04-18 158.47 159.13 157.96 158.53 0.0M
2022-04-14 160.59 160.59 159.11 159.11 0.0M
2022-04-13 158.80 160.86 158.80 160.61 0.0M
2022-04-12 160.63 161.30 158.70 158.80 0.0M
2022-04-11 160.73 161.07 159.67 159.83 0.0M
2022-04-08 161.30 162.73 161.30 161.91 0.0M
2022-04-07 162.09 162.84 160.78 162.07 0.0M
2022-04-06 162.24 162.37 161.28 162.00 0.0M
2022-04-05 165.52 165.87 163.46 163.47 0.0M
2022-04-04 165.00 165.94 164.88 165.90 0.0M
2022-04-01 164.45 164.56 163.51 164.56 0.0M
2022-03-31 165.62 165.82 163.27 163.27 0.1M
2022-03-30 166.72 167.10 165.32 165.93 0.1M
2022-03-29 166.53 167.14 165.89 166.96 0.0M
2022-03-28 163.32 164.32 162.77 164.30 0.0M
2022-03-25 163.32 163.93 162.43 163.68 0.0M
2022-03-24 162.05 163.32 161.82 163.32 0.0M
2022-03-23 162.19 162.95 161.35 161.35 0.0M
2022-03-22 162.22 163.69 162.22 163.53 0.0M
2022-03-21 161.71 162.16 160.61 161.34 0.0M
2022-03-18 160.44 162.25 160.13 162.19 0.0M
2022-03-17 157.78 160.10 157.78 160.00 0.0M
2022-03-16 155.88 158.66 155.37 158.66 0.0M
2022-03-15 151.84 153.66 151.58 153.47 0.0M
2022-03-14 152.52 153.38 150.96 151.12 0.3M
2022-03-11 155.05 155.20 151.76 151.76 0.0M
2022-03-10 153.33 154.31 152.90 153.91 0.0M
2022-03-09 153.76 155.94 153.76 155.33 0.0M
2022-03-08 151.44 153.88 149.82 150.89 0.0M
2022-03-07 154.99 155.15 151.05 151.17 0.1M
2022-03-04 155.95 156.09 154.54 155.57 0.0M
2022-03-03 160.20 160.48 157.64 158.07 0.0M
2022-03-02 158.23 160.11 158.08 160.11 0.0M
2022-03-01 159.58 160.10 156.92 157.57 0.0M
2022-02-28 158.91 160.42 158.73 160.26 0.0M
2022-02-25 158.57 161.41 157.97 161.30 0.2M
2022-02-24 152.11 157.76 152.11 157.54 0.0M
2022-02-23 160.86 160.86 157.15 157.15 0.0M
2022-02-22 160.25 161.37 158.48 159.63 0.0M
2022-02-18 162.98 163.22 160.98 161.43 0.4M
2022-02-17 164.92 164.92 162.91 163.07 0.0M
2022-02-16 165.21 166.53 164.71 166.27 0.0M
2022-02-15 164.59 165.93 164.59 165.68 0.0M
2022-02-14 163.14 163.60 161.75 162.99 0.0M
2022-02-11 166.49 167.03 163.42 163.71 0.0M
2022-02-10 166.86 169.17 166.16 166.64 0.0M
2022-02-09 168.06 169.07 168.06 169.07 0.0M
2022-02-08 164.80 166.75 164.80 166.50 0.0M
2022-02-07 165.56 166.12 164.87 165.17 0.0M
2022-02-04 164.14 166.17 163.93 165.40 0.0M
2022-02-03 165.64 166.25 164.23 164.46 0.0M
2022-02-02 167.78 168.12 166.77 167.89 0.0M
2022-02-01 166.13 166.94 164.79 166.84 0.0M
2022-01-31 162.40 165.80 162.40 165.71 0.1M
2022-01-28 159.55 161.98 158.20 161.98 0.0M
2022-01-27 161.72 162.64 159.34 159.45 0.0M
2022-01-26 162.79 163.77 159.56 160.54 0.0M
2022-01-25 160.77 162.74 159.00 161.30 0.0M
2022-01-24 160.57 162.96 157.00 162.75 0.0M
2022-01-21 165.76 166.23 163.13 163.34 0.3M
2022-01-20 168.64 170.04 166.12 166.18 0.0M
2022-01-19 169.39 169.75 167.45 167.60 0.0M
2022-01-18 169.49 169.71 168.33 168.33 0.0M
2022-01-14 170.62 171.70 170.29 171.70 0.0M
2022-01-13 174.14 174.25 171.59 171.67 0.0M
2022-01-12 174.11 174.24 173.42 173.54 0.0M
2022-01-11 170.63 172.78 170.36 172.57 0.0M
2022-01-10 170.00 170.60 168.18 170.56 0.0M
2022-01-07 171.34 171.92 170.64 171.28 0.0M
2022-01-06 171.38 172.28 170.53 171.56 0.0M
2022-01-05 174.69 174.96 171.84 171.84 0.0M
2022-01-04 175.38 175.38 174.14 174.82 0.0M
2022-01-03 174.53 174.82 173.98 174.67 0.0M