iShares MSCI China ETF

MCHI
🏛️ メキシコ →
1,182.28
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
2023-12-29 690.54 693.00 690.54 692.04 0.1M
2023-12-28 688.99 688.99 675.00 675.00 0.0M
2023-12-27 668.79 668.79 666.30 666.30 0.0M
2023-12-26 673.00 673.00 670.00 670.00 0.0M
2023-12-22 683.61 683.61 660.15 666.91 0.0M
2023-12-21 682.00 685.50 682.00 684.72 0.0M
2023-12-20 700.48 700.48 676.59 676.59 0.0M
2023-12-19 706.01 706.01 706.00 706.00 0.0M
2023-12-18 705.00 705.00 700.80 700.80 0.0M
2023-12-15 714.00 714.00 709.50 709.50 0.0M
2023-12-14 712.70 715.49 712.70 714.27 0.2M
2023-12-13 709.12 712.00 696.00 699.49 0.0M
2023-12-11 718.00 718.00 709.20 709.20 0.0M
2023-12-08 718.19 718.19 701.67 701.67 0.0M
2023-12-07 709.00 715.00 709.00 715.00 0.0M
2023-12-06 716.25 723.89 706.90 706.90 0.0M
2023-12-05 712.00 716.24 710.83 710.83 0.0M
2023-12-04 720.01 729.00 720.01 726.00 0.0M
2023-12-01 723.00 726.00 723.00 725.87 0.0M
2023-11-30 740.24 745.98 739.60 739.95 0.0M
2023-11-29 740.00 740.00 730.80 734.07 0.0M
2023-11-28 737.00 740.85 737.00 740.40 0.0M
2023-11-27 745.99 745.99 739.20 745.99 0.0M
2023-11-24 746.50 746.50 746.50 746.50 0.0M
2023-11-22 744.38 745.50 744.38 745.50 0.0M
2023-11-21 751.60 751.60 747.64 747.64 0.0M
2023-11-17 743.85 746.19 743.85 746.00 0.0M
2023-11-16 755.20 762.59 744.68 745.00 0.0M
2023-11-15 768.79 780.00 768.79 777.30 0.0M
2023-11-14 756.61 761.00 756.61 761.00 0.0M
2023-11-13 756.61 756.61 756.61 756.61 0.0M
2023-11-10 752.05 752.05 748.92 748.92 0.0M
2023-11-09 753.30 753.30 749.50 749.50 0.0M
2023-11-08 762.99 762.99 750.01 758.00 0.0M
2023-11-07 763.00 763.00 763.00 763.00 0.0M
2023-11-06 770.00 771.00 763.17 763.17 0.0M
2023-11-03 754.29 760.99 754.16 754.16 0.0M
2023-11-01 746.99 748.00 746.99 748.00 0.0M
2023-10-31 750.36 751.86 745.95 751.86 0.0M
2023-10-30 761.52 765.97 761.52 765.97 0.0M
2023-10-27 763.00 763.00 757.85 757.85 0.0M
2023-10-26 764.00 764.00 756.21 756.21 0.0M
2023-10-25 770.27 770.27 750.21 750.21 0.0M
2023-10-24 761.99 774.14 761.99 773.63 0.0M
2023-10-23 744.00 751.00 744.00 747.84 0.0M
2023-10-20 752.50 752.50 752.50 752.50 0.0M
2023-10-19 770.74 770.74 759.50 759.50 0.0M
2023-10-18 773.00 773.00 765.66 770.74 0.0M
2023-10-17 775.00 775.00 770.00 773.20 0.0M
2023-10-16 779.30 779.99 769.00 779.99 0.0M
2023-10-13 777.00 780.46 777.00 780.46 0.0M
2023-10-12 782.04 782.20 781.44 781.51 0.0M
2023-10-11 790.02 790.02 787.83 788.93 0.0M
2023-10-10 789.20 800.99 788.50 790.02 0.0M
2023-10-09 784.50 784.50 782.00 782.00 0.0M
2023-10-06 782.00 783.00 782.00 783.00 0.0M
2023-10-05 766.90 770.50 760.00 770.50 0.0M
2023-10-04 761.50 761.50 753.59 753.60 0.0M
2023-10-03 752.21 758.28 752.21 758.25 0.2M
2023-10-02 753.00 761.00 753.00 761.00 0.0M
2023-09-29 753.00 755.59 753.00 754.69 0.0M
2023-09-28 762.04 762.04 753.00 753.00 0.0M
2023-09-27 759.30 762.04 759.30 762.04 0.0M
2023-09-26 751.98 751.98 748.22 751.85 0.0M
2023-09-25 754.97 754.97 754.97 754.97 0.0M
2023-09-22 755.00 756.51 745.01 756.51 0.1M
2023-09-21 746.00 746.00 733.49 733.49 0.0M
2023-09-20 745.33 745.50 743.28 745.50 0.0M
2023-09-19 750.00 750.00 750.00 750.00 0.0M
2023-09-15 775.00 775.00 755.99 755.99 0.0M
2023-09-14 760.71 760.71 760.71 760.71 0.0M
2023-09-13 757.62 760.50 757.00 758.00 0.0M
2023-09-12 773.01 773.01 773.01 773.01 0.0M
2023-09-11 773.01 773.01 773.01 773.01 0.0M
2023-09-08 787.39 787.39 772.10 772.10 0.0M
2023-09-07 770.00 774.22 770.00 773.09 0.0M
2023-09-06 795.00 795.97 791.02 795.96 0.0M
2023-09-05 784.95 789.99 784.95 787.73 0.0M
2023-09-04 789.00 789.00 789.00 789.00 0.0M
2023-08-31 758.30 764.20 758.30 764.20 0.0M
2023-08-30 756.20 768.99 756.20 758.60 0.0M
2023-08-29 766.50 768.25 764.42 765.38 0.0M
2023-08-28 737.61 750.01 737.61 750.01 0.0M
2023-08-25 732.22 732.22 732.22 732.22 0.0M
2023-08-24 734.41 734.41 734.41 734.41 0.0M
2023-08-23 734.69 734.69 734.48 734.48 0.0M
2023-08-22 728.13 740.00 728.13 730.00 0.0M
2023-08-21 713.91 734.00 713.91 733.22 0.0M
2023-08-18 750.00 756.39 735.00 740.00 0.0M
2023-08-17 760.01 760.06 760.00 760.00 0.0M
2023-08-16 758.02 758.02 750.85 752.96 0.1M
2023-08-15 775.28 775.28 765.01 765.02 0.0M
2023-08-14 778.83 793.59 778.80 778.80 0.0M
2023-08-11 777.50 778.83 775.00 778.83 0.0M
2023-08-10 802.40 802.40 802.40 802.40 0.0M
2023-08-09 795.01 801.00 795.01 801.00 0.0M
2023-08-08 800.00 802.00 795.00 798.70 0.0M
2023-08-07 810.00 810.00 810.00 810.00 0.0M
2023-08-04 837.49 837.49 819.00 819.00 0.0M
2023-08-03 838.00 842.00 819.21 837.70 0.0M
2023-08-02 825.00 825.00 805.25 806.40 0.5M
2023-08-01 834.00 834.00 821.00 822.22 0.0M
2023-07-31 827.81 834.99 827.81 834.00 0.0M
2023-07-28 819.00 823.50 819.00 823.50 0.0M
2023-07-27 792.00 795.00 790.60 790.60 0.0M
2023-07-26 799.00 809.99 799.00 800.50 0.0M
2023-07-25 794.50 794.50 794.50 794.50 0.0M
2023-07-24 765.00 783.00 765.00 780.05 6.1M
2023-07-21 786.89 786.89 770.00 770.00 0.0M
2023-07-20 762.69 764.00 762.69 764.00 0.0M
2023-07-19 770.00 770.00 761.02 762.69 0.0M
2023-07-18 766.00 778.99 758.22 760.77 0.0M
2023-07-17 778.99 778.99 778.00 778.00 0.0M
2023-07-14 795.00 806.16 780.00 780.00 0.0M
2023-07-13 797.87 799.80 796.50 798.00 0.0M
2023-07-12 777.00 786.02 777.00 785.70 0.0M
2023-07-11 768.85 768.85 768.85 768.85 0.0M
2023-07-10 771.90 771.90 765.82 765.82 0.0M
2023-07-07 765.20 772.60 765.20 772.60 0.0M
2023-07-06 758.00 758.00 757.00 757.00 0.0M
2023-07-05 775.34 775.34 764.50 766.00 0.1M
2023-07-03 774.69 779.00 770.00 774.00 0.0M
2023-06-30 767.56 767.56 767.56 767.56 0.1M
2023-06-29 757.20 759.00 756.75 756.75 0.0M
2023-06-28 774.00 774.00 765.00 767.30 0.0M
2023-06-27 780.00 780.00 769.75 773.51 0.0M
2023-06-26 764.99 764.99 760.00 760.75 0.0M
2023-06-23 769.50 769.50 759.00 759.00 0.0M
2023-06-22 776.15 777.00 774.67 774.67 0.0M
2023-06-21 784.60 784.60 775.21 775.21 0.1M
2023-06-20 800.00 809.57 780.51 785.87 0.0M
2023-06-19 809.58 809.58 809.58 809.58 0.0M
2023-06-16 817.00 817.00 811.50 811.50 0.0M
2023-06-15 817.20 818.00 815.80 816.40 0.1M
2023-06-14 796.00 825.59 796.00 825.59 0.0M
2023-06-13 799.00 799.00 792.32 792.78 0.0M
2023-06-12 789.00 789.00 789.00 789.00 0.0M
2023-06-09 792.75 792.78 784.00 785.55 0.0M
2023-06-08 793.50 793.50 793.30 793.30 0.0M
2023-06-07 788.00 788.00 782.03 782.03 0.0M
2023-06-06 781.91 792.14 781.91 792.14 0.0M
2023-06-05 783.20 788.17 783.20 787.20 0.0M
2023-06-02 792.15 796.11 792.15 793.49 0.0M
2023-06-01 763.35 775.26 763.35 771.72 0.3M
2023-05-30 763.85 763.85 759.55 759.55 0.0M
2023-05-26 784.39 784.39 781.97 781.97 0.0M
2023-05-25 780.22 780.22 776.72 776.72 0.1M
2023-05-24 795.91 795.91 790.00 793.13 0.0M
2023-05-23 822.91 822.91 813.98 814.78 0.0M
2023-05-22 835.57 835.57 833.33 833.92 0.0M
2023-05-19 811.99 813.97 810.85 813.97 0.1M
2023-05-18 837.80 837.80 813.83 813.83 0.0M
2023-05-17 825.44 825.44 825.35 825.35 0.1M
2023-05-16 822.41 825.89 822.41 825.89 0.1M
2023-05-15 833.68 835.81 832.20 832.20 0.0M
2023-05-12 811.97 811.97 811.00 811.00 0.0M
2023-05-11 825.89 831.99 825.89 831.99 0.0M
2023-05-10 822.91 822.91 822.91 822.91 0.1M
2023-05-09 844.75 844.75 829.24 834.32 0.0M
2023-05-08 853.68 853.68 845.39 849.71 0.0M
2023-05-05 841.80 843.46 841.80 842.76 0.0M
2023-05-04 843.75 846.90 841.80 841.80 0.0M
2023-05-03 830.85 830.85 826.88 826.88 0.0M
2023-05-02 830.19 833.83 830.19 833.83 0.0M
2023-04-28 850.70 851.37 850.70 851.37 0.1M
2023-04-27 849.59 851.70 847.72 850.42 0.0M
2023-04-26 829.87 842.97 829.87 840.78 0.0M
2023-04-25 829.96 845.74 826.38 826.38 0.0M
2023-04-24 848.72 848.72 843.76 845.74 0.0M
2023-04-21 871.55 871.55 856.16 856.16 0.0M
2023-04-20 882.24 883.46 869.99 871.55 0.0M
2023-04-19 880.98 880.98 880.98 880.98 0.0M
2023-04-18 892.40 893.64 889.45 889.81 0.0M
2023-04-17 908.28 908.28 891.90 891.90 0.0M
2023-04-14 877.50 877.50 877.50 877.50 0.0M
2023-04-13 880.48 880.48 880.48 880.48 0.0M
2023-04-12 875.52 876.51 865.25 865.25 0.0M
2023-04-11 900.35 900.35 891.99 891.99 0.0M
2023-04-10 880.14 880.14 880.13 880.13 0.3M
2023-04-05 894.01 894.01 888.42 888.42 0.0M
2023-04-04 894.38 911.24 888.42 894.38 0.0M
2023-04-03 901.00 901.80 900.30 900.30 0.0M
2023-03-31 903.31 903.31 893.39 893.39 0.0M
2023-03-30 911.25 911.25 903.31 905.41 0.0M
2023-03-29 892.39 892.39 883.46 890.41 0.0M
2023-03-28 893.39 897.06 892.64 895.83 0.1M
2023-03-27 893.39 893.39 873.04 873.04 0.0M
2023-03-24 899.36 899.36 899.36 899.36 0.0M
2023-03-23 908.77 908.77 903.39 903.39 0.0M
2023-03-22 881.70 881.70 880.48 881.22 0.1M
2023-03-21 877.11 878.99 876.48 878.99 0.0M
2023-03-16 882.47 882.47 872.07 879.12 0.0M
2023-03-15 872.04 872.04 872.04 872.04 0.0M
2023-03-14 873.53 878.21 868.57 868.57 0.0M
2023-03-13 883.46 883.48 881.13 883.48 0.0M
2023-03-10 855.44 856.67 855.44 856.67 0.0M
2023-03-09 846.73 847.03 838.79 847.03 0.0M
2023-03-08 872.78 872.78 862.06 862.06 0.0M
2023-03-07 884.35 884.35 877.50 877.50 0.0M
2023-03-06 903.31 903.31 891.35 891.90 0.0M
2023-03-03 903.31 904.31 900.73 900.73 0.2M
2023-03-02 903.42 903.95 899.57 903.86 0.2M
2023-03-01 902.17 902.17 890.41 895.36 0.0M
2023-02-28 879.99 879.99 874.41 874.41 0.0M
2023-02-27 882.47 896.35 881.48 882.00 0.0M
2023-02-24 893.20 893.20 869.01 869.01 0.0M
2023-02-23 895.58 895.58 893.49 894.78 0.1M
2023-02-22 898.75 899.19 898.75 899.19 0.0M
2023-02-21 912.25 912.25 908.29 910.54 0.0M
2023-02-17 925.15 925.15 911.55 911.75 1.5M
2023-02-16 943.02 952.95 938.06 952.94 0.0M
2023-02-15 945.00 952.94 943.03 952.94 0.0M
2023-02-14 950.96 955.47 950.56 955.47 0.0M
2023-02-13 966.91 966.91 966.19 966.19 0.0M
2023-02-10 957.91 957.91 955.71 957.91 0.0M
2023-02-09 993.64 993.64 981.53 981.72 0.0M
2023-02-08 963.88 963.88 963.88 963.88 0.0M
2023-02-07 984.71 984.71 973.79 975.78 0.0M
2023-02-03 992.65 992.65 990.57 990.57 0.0M
2023-02-02 1,000.10 1,000.10 993.64 996.69 0.0M
2023-02-01 1,004.56 1,013.50 1,004.56 1,013.50 0.0M
2023-01-31 1,002.58 1,004.47 996.62 1,003.37 0.0M
2023-01-30 1,038.31 1,038.31 1,004.56 1,005.60 0.0M
2023-01-27 1,050.23 1,052.21 1,043.28 1,047.08 0.0M
2023-01-26 1,037.34 1,048.24 1,037.34 1,045.27 0.0M
2023-01-25 1,030.37 1,033.19 1,029.88 1,033.19 0.0M
2023-01-24 1,027.39 1,033.73 1,027.39 1,032.11 0.0M
2023-01-23 1,032.36 1,037.31 1,031.83 1,031.83 0.0M
2023-01-20 1,019.95 1,025.95 1,019.95 1,025.95 0.1M
2023-01-19 1,008.25 1,014.05 1,008.25 1,010.52 0.3M
2023-01-18 980.74 987.75 980.74 982.73 0.0M
2023-01-17 986.70 986.70 984.21 985.47 0.1M
2023-01-16 1,005.06 1,005.06 1,005.06 1,005.06 0.0M
2023-01-13 1,002.58 1,002.58 997.62 997.62 0.0M
2023-01-12 990.67 994.27 988.88 991.05 0.0M
2023-01-11 1,000.59 1,006.75 1,000.59 1,006.75 0.2M
2023-01-10 1,001.64 1,003.77 1,001.64 1,003.77 0.0M
2023-01-09 1,002.58 1,042.28 995.63 995.63 0.0M
2023-01-06 986.00 992.47 980.28 992.47 0.0M
2023-01-05 997.62 998.11 996.23 996.23 0.0M
2023-01-04 949.97 999.60 949.97 999.60 0.0M
2023-01-03 949.07 949.97 944.33 945.40 0.0M