iShares MSCI EM ESG Enhanced CTB UCITS ETF USD Acc

EDM2
🏛️ メキシコ →
136.33
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 90.80 90.80 90.80 90.80 0.0M
2023-12-28 89.91 89.91 89.91 89.91 0.0M
2023-12-27 88.94 88.94 88.94 88.94 0.0M
2023-12-26 88.94 88.94 88.94 88.94 0.0M
2023-12-22 89.22 89.22 89.22 89.22 0.0M
2023-12-21 89.14 89.14 89.14 89.14 0.0M
2023-12-20 89.05 89.05 89.05 89.05 0.0M
2023-12-19 89.31 89.31 89.31 89.31 0.0M
2023-12-18 90.29 90.29 90.29 90.29 0.0M
2023-12-15 90.37 90.37 90.37 90.37 0.0M
2023-12-14 88.02 88.02 88.02 88.02 0.0M
2023-12-13 88.98 88.98 88.98 88.98 0.0M
2023-12-11 88.37 88.37 88.37 88.37 0.0M
2023-12-08 88.88 88.88 88.88 88.88 0.0M
2023-12-07 88.33 88.33 88.33 88.33 0.0M
2023-12-06 88.29 88.29 88.29 88.29 0.0M
2023-12-05 89.43 89.43 89.43 89.43 0.0M
2023-12-04 88.67 88.67 88.67 88.67 0.0M
2023-12-01 89.42 89.42 89.42 89.42 0.0M
2023-11-30 88.60 88.60 88.60 88.60 0.0M
2023-11-29 88.56 88.56 88.56 88.56 0.0M
2023-11-28 88.09 88.09 88.09 88.09 0.0M
2023-11-27 88.34 88.34 88.34 88.34 0.0M
2023-11-24 89.23 89.23 89.23 89.23 0.0M
2023-11-23 88.99 88.99 88.99 88.99 0.0M
2023-11-22 89.36 89.36 89.36 89.36 0.0M
2023-11-21 88.70 88.70 88.70 88.70 0.0M
2023-11-17 88.60 88.60 88.60 88.60 0.0M
2023-11-16 90.59 90.59 90.59 90.59 0.0M
2023-11-15 89.10 89.10 89.10 89.10 0.0M
2023-11-14 88.44 88.44 88.44 88.44 0.0M
2023-11-13 88.73 88.73 88.73 88.73 0.0M
2023-11-10 88.09 88.09 88.09 88.09 0.0M
2023-11-09 88.44 88.44 88.44 88.44 0.0M
2023-11-08 88.28 88.28 88.28 88.28 0.0M
2023-11-07 89.21 89.21 89.21 89.21 0.0M
2023-11-06 87.62 87.62 87.62 87.62 0.0M
2023-11-03 86.35 86.35 86.35 86.35 0.0M
2023-11-01 86.32 86.32 86.32 86.32 0.0M
2023-10-31 87.27 87.27 87.27 87.27 0.0M
2023-10-30 87.03 87.03 87.03 87.03 0.0M
2023-10-27 87.27 87.27 87.27 87.27 0.0M
2023-10-26 88.81 88.81 88.81 88.81 0.0M
2023-10-25 89.08 89.08 89.08 89.08 0.0M
2023-10-24 87.69 87.69 87.69 87.69 0.0M
2023-10-23 87.91 87.91 87.91 87.91 0.0M
2023-10-20 89.10 89.10 89.10 89.10 0.0M
2023-10-19 89.81 89.81 89.81 89.81 0.0M
2023-10-18 89.15 89.15 89.15 89.15 0.0M
2023-10-17 89.41 89.41 89.41 89.41 0.0M
2023-10-16 89.35 89.35 89.35 89.35 0.0M
2023-10-13 89.83 89.83 89.83 89.83 0.0M
2023-10-12 89.73 89.73 89.73 89.73 0.0M
2023-10-11 89.80 89.80 89.80 89.80 0.0M
2023-10-10 89.44 89.44 89.44 89.44 0.0M
2023-10-09 89.15 89.15 89.15 89.15 0.0M
2023-10-06 88.39 88.39 88.39 88.39 0.0M
2023-10-05 87.03 87.03 87.03 87.03 0.0M
2023-10-04 87.13 87.13 87.13 87.13 0.0M
2023-10-03 86.75 86.75 86.75 86.75 0.0M
2023-10-02 86.43 86.43 86.43 86.43 0.0M
2023-09-29 86.85 86.85 86.85 86.85 0.0M
2023-09-28 87.51 87.51 87.51 87.51 0.0M
2023-09-27 86.13 86.13 86.13 86.13 0.0M
2023-09-26 86.94 86.94 86.94 86.94 0.0M
2023-09-25 86.49 86.49 86.49 86.49 0.0M
2023-09-22 85.42 85.42 85.42 85.42 0.0M
2023-09-21 86.74 86.74 86.74 86.74 0.0M
2023-09-20 86.84 86.84 86.84 86.84 0.0M
2023-09-19 87.61 87.61 87.61 87.61 0.0M
2023-09-18 87.49 87.49 87.49 87.49 0.0M
2023-09-15 87.98 87.98 87.98 87.98 0.0M
2023-09-14 87.81 87.81 87.81 87.81 0.0M
2023-09-13 88.23 88.23 88.23 88.23 0.0M
2023-09-12 88.73 88.73 88.73 88.73 0.0M
2023-09-11 89.17 89.17 89.17 89.17 0.0M
2023-09-08 88.61 88.61 88.61 88.61 0.0M
2023-09-07 90.26 90.26 90.26 90.26 0.0M
2023-09-06 89.17 89.17 89.17 89.17 0.0M
2023-09-05 89.14 89.14 89.14 89.14 0.0M
2023-09-04 89.13 89.13 89.13 89.13 0.0M
2023-09-01 87.19 87.19 87.19 87.19 0.0M
2023-08-31 87.31 87.31 87.31 87.31 0.0M
2023-08-30 87.52 87.52 87.52 87.52 0.0M
2023-08-29 86.13 86.13 86.13 86.13 0.0M
2023-08-28 84.83 84.83 84.83 84.83 0.0M
2023-08-25 86.20 86.20 86.20 86.20 0.0M
2023-08-24 85.97 85.97 85.97 85.97 0.0M
2023-08-23 85.33 85.33 85.33 85.33 0.0M
2023-08-22 85.70 85.70 85.70 85.70 0.0M
2023-08-21 85.75 85.75 85.75 85.75 0.0M
2023-08-18 87.44 87.44 87.44 87.44 0.0M
2023-08-17 87.01 87.01 87.01 87.01 0.0M
2023-08-16 87.75 87.75 87.75 87.75 0.0M
2023-08-15 87.95 87.95 87.95 87.95 0.0M
2023-08-14 88.22 88.22 88.22 88.22 0.0M
2023-08-11 90.01 90.01 90.01 90.01 0.0M
2023-08-10 89.55 89.55 89.55 89.55 0.0M
2023-08-09 89.45 89.45 89.45 89.45 0.0M
2023-08-08 91.07 91.07 91.07 91.07 0.0M
2023-08-07 91.55 91.55 91.55 91.55 0.0M
2023-08-04 92.31 92.31 92.31 92.31 0.0M
2023-08-03 90.56 90.56 90.56 90.56 0.0M
2023-08-02 92.78 92.78 92.78 92.78 0.0M
2023-08-01 92.10 92.10 92.10 92.10 0.0M
2023-07-31 92.16 92.16 92.16 92.16 0.0M
2023-07-28 90.61 90.61 90.61 90.61 0.0M
2023-07-27 91.18 91.18 91.18 91.18 0.0M
2023-07-26 91.08 91.08 91.08 91.08 0.0M
2023-07-25 90.50 90.50 90.50 90.50 0.0M
2023-07-24 89.52 89.52 89.52 89.52 0.0M
2023-07-21 89.20 89.20 89.20 89.20 0.0M
2023-07-20 89.74 89.74 89.74 89.74 0.0M
2023-07-19 89.89 89.89 89.89 89.89 0.0M
2023-07-18 90.19 90.19 90.19 90.19 0.0M
2023-07-17 90.66 90.66 90.66 90.66 0.0M
2023-07-14 91.16 91.16 91.16 91.16 0.0M
2023-07-13 89.97 89.97 89.97 89.97 0.0M
2023-07-12 88.84 88.84 88.84 88.84 0.0M
2023-07-11 88.08 88.08 88.08 88.08 0.0M
2023-07-07 88.18 88.18 88.18 88.18 0.0M
2023-07-06 89.02 89.02 89.02 89.02 0.0M
2023-07-05 90.17 90.17 90.17 90.17 0.0M
2023-07-04 89.91 89.91 89.91 89.91 0.0M
2023-07-03 89.07 89.07 89.07 89.07 0.0M
2023-06-30 88.26 88.26 88.26 88.26 0.0M
2023-06-29 88.31 88.31 88.31 88.31 0.0M
2023-06-28 89.22 89.22 89.22 89.22 0.0M
2023-06-27 88.83 88.83 88.83 88.83 0.0M
2023-06-26 88.41 88.41 88.41 88.41 0.0M
2023-06-23 89.67 89.67 89.67 89.67 0.0M
2023-06-22 89.65 89.65 89.65 89.65 0.0M
2023-06-21 90.55 90.55 90.55 90.55 0.0M
2023-06-20 91.28 91.28 91.28 91.28 0.0M
2023-06-19 92.18 92.18 92.18 92.18 0.0M
2023-06-16 92.25 92.25 92.25 92.25 0.0M
2023-06-15 91.45 91.45 91.45 91.45 0.0M
2023-06-14 91.33 91.33 91.33 91.33 0.0M
2023-06-13 90.73 90.73 90.73 90.73 0.0M
2023-06-12 90.52 90.52 90.52 90.52 0.0M
2023-06-09 90.63 90.63 90.63 90.63 0.0M
2023-06-08 90.31 90.31 90.31 90.31 0.0M
2023-06-07 90.01 90.01 90.01 90.01 0.0M
2023-06-06 89.70 89.70 89.70 89.70 0.0M
2023-06-05 90.44 90.44 90.44 90.44 0.0M
2023-06-02 88.65 88.65 88.65 88.65 0.0M
2023-06-01 88.00 88.00 88.00 88.00 0.0M
2023-05-31 88.47 88.47 88.47 88.47 0.0M
2023-05-30 89.14 89.14 89.14 89.14 0.0M
2023-05-29 89.71 89.71 89.71 89.71 0.0M
2023-05-26 88.81 88.81 88.81 88.81 0.0M
2023-05-25 89.05 89.05 89.05 89.05 0.0M
2023-05-24 90.96 90.96 90.96 90.96 0.0M
2023-05-23 91.25 91.25 91.25 91.25 0.0M
2023-05-22 89.72 89.72 89.72 89.72 0.0M
2023-05-19 89.87 89.87 89.87 89.87 0.0M
2023-05-18 89.12 89.12 89.12 89.12 0.0M
2023-05-17 88.67 88.67 88.67 88.67 0.0M
2023-05-16 89.23 89.23 89.23 89.23 0.0M
2023-05-15 88.29 88.29 88.29 88.29 0.0M
2023-05-12 88.85 88.85 88.85 88.85 0.0M
2023-05-11 89.66 89.66 89.66 89.66 0.0M
2023-05-10 90.21 90.21 90.21 90.21 0.0M
2023-05-09 91.11 91.11 91.11 91.11 0.0M
2023-05-08 90.41 90.41 90.41 90.41 0.0M
2023-05-05 90.38 90.38 90.38 90.38 0.0M
2023-05-04 89.66 89.66 89.66 89.66 0.0M
2023-05-03 89.86 89.86 89.86 89.86 0.0M
2023-05-02 90.74 90.74 90.74 90.74 0.0M
2023-04-28 90.61 90.61 90.61 90.61 0.0M
2023-04-27 90.33 90.33 90.33 90.33 0.0M
2023-04-26 89.68 89.68 89.68 89.68 0.0M
2023-04-25 90.79 90.79 90.79 90.79 0.0M
2023-04-24 90.99 90.99 90.99 90.99 0.0M
2023-04-21 92.18 92.18 92.18 92.18 0.0M
2023-04-20 92.13 92.13 92.13 92.13 0.0M
2023-04-19 92.92 92.92 92.92 92.92 0.0M
2023-04-18 93.42 93.42 93.42 93.42 0.0M
2023-04-17 93.09 93.09 93.09 93.09 0.0M
2023-04-14 92.89 92.89 92.89 92.89 0.0M
2023-04-13 92.36 92.36 92.36 92.36 0.0M
2023-04-12 93.12 93.12 93.12 93.12 0.0M
2023-04-11 92.68 92.68 92.68 92.68 0.0M
2023-04-10 93.31 93.31 93.31 93.31 0.0M
2023-04-05 93.15 93.15 93.15 93.15 0.0M
2023-04-04 92.85 92.85 92.85 92.85 0.0M
2023-04-03 93.24 93.24 93.24 93.24 0.0M
2023-03-31 92.96 92.96 92.96 92.96 0.0M
2023-03-30 92.18 92.18 92.18 92.18 0.0M
2023-03-29 92.45 92.45 92.45 92.45 0.0M
2023-03-28 91.73 91.73 91.73 91.73 0.0M
2023-03-27 92.81 92.81 92.81 92.81 0.0M
2023-03-24 94.23 94.23 94.23 94.23 0.0M
2023-03-23 92.58 92.58 92.58 92.58 0.0M
2023-03-22 92.03 92.03 92.03 92.03 0.0M
2023-03-21 92.19 92.19 92.19 92.19 0.0M
2023-03-17 92.03 92.03 92.03 92.03 0.0M
2023-03-16 90.96 90.96 90.96 90.96 0.0M
2023-03-15 91.96 91.96 91.96 91.96 0.0M
2023-03-14 92.87 92.87 92.87 92.87 0.0M
2023-03-13 91.17 91.17 91.17 91.17 0.0M
2023-03-10 90.30 90.30 90.30 90.30 0.0M
2023-03-09 92.87 92.87 92.87 92.87 0.0M
2023-03-08 92.87 92.87 92.87 92.87 0.0M
2023-03-07 92.87 92.87 92.87 92.87 0.0M
2023-03-06 91.91 91.91 91.91 91.91 0.0M
2023-03-03 91.75 91.75 91.75 91.75 0.0M
2023-03-02 92.28 92.28 92.28 92.28 0.0M
2023-03-01 91.55 91.55 91.55 91.55 0.0M
2023-02-28 92.16 92.16 92.16 92.16 0.0M
2023-02-27 91.63 91.63 91.63 91.63 0.0M
2023-02-24 94.44 94.44 94.44 94.44 0.0M
2023-02-23 93.19 93.19 93.19 93.19 0.0M
2023-02-22 94.17 94.17 94.17 94.17 0.0M
2023-02-21 95.76 95.76 95.76 95.76 0.0M
2023-02-20 94.94 94.94 94.94 94.94 0.0M
2023-02-17 97.03 97.03 97.03 97.03 0.0M
2023-02-16 96.89 96.89 96.89 96.89 0.0M
2023-02-15 98.14 98.14 98.14 98.14 0.0M
2023-02-14 98.50 98.50 98.50 98.50 0.0M
2023-02-13 98.04 98.04 98.04 98.04 0.0M
2023-02-10 101.08 101.08 101.08 101.08 0.0M
2023-02-09 100.46 100.46 100.46 100.46 0.0M
2023-02-08 99.97 99.97 99.97 99.97 0.0M
2023-02-07 101.17 101.17 101.17 101.17 0.0M
2023-02-03 101.40 101.40 101.40 101.40 0.0M
2023-02-02 101.61 101.61 101.61 101.61 0.0M
2023-02-01 100.73 100.73 100.73 100.73 0.0M
2023-01-31 102.13 102.13 102.13 102.13 0.0M
2023-01-30 103.55 103.55 103.55 103.55 0.0M
2023-01-27 104.10 104.10 104.10 104.10 0.0M
2023-01-26 102.63 102.63 102.63 102.63 0.0M
2023-01-25 103.24 103.24 103.24 103.24 0.0M
2023-01-24 102.90 102.90 102.90 102.90 0.0M
2023-01-23 102.33 102.33 102.33 102.33 0.0M
2023-01-20 101.93 101.93 101.93 101.93 0.0M
2023-01-19 100.39 100.39 100.39 100.39 0.0M
2023-01-18 100.55 100.55 100.55 100.55 0.0M
2023-01-17 100.78 100.78 100.78 100.78 0.0M
2023-01-16 100.41 100.41 100.41 100.41 0.0M
2023-01-13 99.60 99.60 99.60 99.60 0.0M
2023-01-12 100.85 100.85 100.85 100.85 0.0M
2023-01-11 100.25 100.25 100.25 100.25 0.0M
2023-01-10 101.11 101.11 101.11 101.11 0.0M
2023-01-09 98.05 98.05 98.05 98.05 0.0M
2023-01-06 98.65 98.65 98.65 98.65 0.0M
2023-01-05 98.24 98.24 98.24 98.24 0.0M
2023-01-04 97.11 97.11 97.11 97.11 0.0M
2023-01-03 96.29 96.29 96.29 96.29 0.0M
2023-01-02 96.21 96.21 96.21 96.21 0.0M