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
2024-12-31 117.11 117.11 117.11 117.11 0.0M
2024-12-30 115.91 115.91 115.91 115.91 0.0M
2024-12-27 115.97 115.97 115.97 115.97 0.0M
2024-12-26 115.92 115.92 115.92 115.92 0.0M
2024-12-24 116.14 116.14 116.14 116.14 0.0M
2024-12-23 115.49 115.49 115.49 115.49 0.0M
2024-12-20 117.65 117.65 117.65 117.65 0.0M
2024-12-19 116.85 116.85 116.85 116.85 0.0M
2024-12-18 118.26 118.26 118.26 118.26 0.0M
2024-12-17 118.44 118.44 118.44 118.44 0.0M
2024-12-16 118.60 118.60 118.60 118.60 0.0M
2024-12-13 118.91 118.91 118.91 118.91 0.0M
2024-12-11 119.45 119.45 119.45 119.45 0.0M
2024-12-10 121.33 121.33 121.33 121.33 0.0M
2024-12-09 119.20 119.20 119.20 119.20 0.0M
2024-12-06 118.74 118.74 118.74 118.74 0.0M
2024-12-05 118.96 118.96 118.96 118.96 0.0M
2024-12-04 117.77 117.77 117.77 117.77 0.0M
2024-12-03 119.45 119.45 119.45 119.45 0.0M
2024-12-02 117.50 117.50 117.50 117.50 0.0M
2024-11-29 118.03 118.03 118.03 118.03 0.0M
2024-11-28 119.56 119.56 119.56 119.56 0.0M
2024-11-27 120.42 120.42 120.42 120.42 0.0M
2024-11-26 118.43 118.43 118.43 118.43 0.0M
2024-11-25 118.66 118.66 118.66 118.66 0.0M
2024-11-22 118.37 118.37 118.37 118.37 0.0M
2024-11-21 117.12 117.12 117.12 117.12 0.0M
2024-11-20 117.48 117.48 117.48 117.48 0.0M
2024-11-19 116.99 116.99 116.99 116.99 0.0M
2024-11-15 118.17 118.17 118.17 118.17 0.0M
2024-11-14 119.02 119.02 119.02 119.02 0.0M
2024-11-13 120.56 120.56 120.56 120.56 0.0M
2024-11-12 120.13 120.13 120.13 120.13 0.0M
2024-11-11 120.64 120.64 120.64 120.64 0.0M
2024-11-08 120.51 120.51 120.51 120.51 0.2M
2024-11-07 121.80 121.80 121.80 121.80 0.0M
2024-11-06 123.36 123.36 123.36 123.36 0.0M
2024-11-05 120.04 120.04 120.04 120.04 0.0M
2024-11-04 120.54 120.54 120.54 120.54 0.0M
2024-11-01 118.38 118.38 118.38 118.38 0.0M
2024-10-31 121.05 121.05 121.05 121.05 0.0M
2024-10-30 121.47 121.47 121.47 121.47 0.0M
2024-10-29 121.22 121.22 121.22 121.22 0.0M
2024-10-28 121.16 121.16 121.16 121.16 0.0M
2024-10-25 119.35 119.35 119.35 119.35 0.0M
2024-10-24 120.90 120.90 120.90 120.90 0.0M
2024-10-23 121.86 121.86 121.86 121.86 0.0M
2024-10-22 122.11 122.11 122.11 122.11 0.0M
2024-10-21 122.66 122.66 122.66 122.66 0.0M
2024-10-18 122.36 122.36 122.36 122.36 0.0M
2024-10-17 122.22 122.22 122.22 122.22 0.0M
2024-10-16 119.96 119.96 119.96 119.96 0.0M
2024-10-15 119.41 119.41 119.41 119.41 0.0M
2024-10-14 120.50 120.50 120.50 120.50 0.0M
2024-10-11 120.70 120.70 120.70 120.70 0.0M
2024-10-10 120.98 120.98 120.98 120.98 0.0M
2024-10-09 120.40 120.40 120.40 120.40 0.0M
2024-10-08 122.40 122.40 122.40 122.40 0.0M
2024-10-07 120.54 120.54 120.54 120.54 0.0M
2024-10-04 121.17 121.17 121.17 121.17 0.0M
2024-10-03 122.03 122.03 122.03 122.03 0.0M
2024-10-02 122.30 122.30 122.30 122.30 0.0M
2024-09-30 124.06 124.06 124.06 124.06 0.0M
2024-09-27 122.88 122.88 122.88 122.88 0.0M
2024-09-26 119.83 119.83 119.83 119.83 0.0M
2024-09-25 118.58 118.58 118.58 118.58 0.0M
2024-09-24 115.75 115.75 115.75 115.75 0.0M
2024-09-23 114.26 114.26 114.26 114.26 0.0M
2024-09-20 114.24 114.24 114.24 114.24 0.0M
2024-09-19 112.56 112.56 112.56 112.56 0.0M
2024-09-18 112.15 112.15 112.15 112.15 0.0M
2024-09-17 111.06 111.06 111.06 111.06 0.0M
2024-09-13 112.58 112.58 112.58 112.58 0.0M
2024-09-12 112.61 112.61 112.61 112.61 0.0M
2024-09-11 114.07 114.07 114.07 114.07 0.0M
2024-09-10 113.10 113.10 113.10 113.10 0.0M
2024-09-09 114.08 114.08 114.08 114.08 0.0M
2024-09-06 114.66 114.66 114.66 114.66 0.0M
2024-09-05 114.15 114.15 114.15 114.15 0.0M
2024-09-04 114.36 114.36 114.36 114.36 0.0M
2024-09-03 113.51 113.51 113.51 113.51 0.0M
2024-09-02 114.76 114.76 114.76 114.76 0.0M
2024-08-30 115.49 115.49 115.49 115.49 0.0M
2024-08-29 114.56 114.56 114.56 114.56 0.0M
2024-08-28 114.97 114.97 114.97 114.97 0.0M
2024-08-27 113.07 113.07 113.07 113.07 0.0M
2024-08-26 112.02 112.02 112.02 112.02 0.0M
2024-08-23 113.30 113.30 113.30 113.30 0.0M
2024-08-22 112.65 112.65 112.65 112.65 0.0M
2024-08-21 110.77 110.77 110.77 110.77 0.0M
2024-08-20 110.62 110.62 110.62 110.62 0.0M
2024-08-19 108.33 108.33 108.33 108.33 0.0M
2024-08-16 107.39 107.39 107.39 107.39 0.0M
2024-08-15 107.56 107.56 107.56 107.56 0.0M
2024-08-14 108.60 108.60 108.60 108.60 0.0M
2024-08-13 107.99 107.99 107.99 107.99 0.0M
2024-08-12 106.47 106.47 106.47 106.47 0.0M
2024-08-09 107.12 107.12 107.12 107.12 0.0M
2024-08-08 106.38 106.38 106.38 106.38 0.0M
2024-08-07 104.88 104.88 104.88 104.88 0.0M
2024-08-06 104.34 104.34 104.34 104.34 0.0M
2024-08-05 105.00 105.00 105.00 105.00 0.0M
2024-08-02 107.39 107.39 107.39 107.39 0.0M
2024-08-01 106.77 106.77 106.77 106.77 0.0M
2024-07-30 105.53 105.53 105.53 105.53 0.0M
2024-07-29 104.23 104.23 104.23 104.23 0.0M
2024-07-26 103.43 103.43 103.43 103.43 0.0M
2024-07-25 104.06 104.06 104.06 104.06 0.0M
2024-07-24 103.45 103.45 103.45 103.45 0.0M
2024-07-23 102.66 102.66 102.66 102.66 0.0M
2024-07-22 104.51 104.51 104.51 104.51 0.0M
2024-07-19 103.37 103.37 103.37 103.37 0.0M
2024-07-18 103.45 103.45 103.45 103.45 0.0M
2024-07-17 104.15 104.15 104.15 104.15 0.0M
2024-07-16 104.59 104.59 104.59 104.59 0.0M
2024-07-15 104.20 104.20 104.20 104.20 0.0M
2024-07-12 105.51 105.51 105.51 105.51 0.0M
2024-07-11 104.62 104.62 104.62 104.62 0.0M
2024-07-10 104.79 104.79 104.79 104.79 0.0M
2024-07-09 105.07 105.07 105.07 105.07 0.0M
2024-07-08 104.75 104.75 104.75 104.75 0.0M
2024-07-05 104.96 104.96 104.96 104.96 0.0M
2024-07-04 104.71 104.71 104.71 104.71 0.0M
2024-07-03 103.80 103.80 103.80 103.80 0.0M
2024-07-02 104.75 104.75 104.75 104.75 0.0M
2024-07-01 104.10 104.10 104.10 104.10 0.0M
2024-06-28 104.27 104.27 104.27 104.27 0.0M
2024-06-27 103.32 103.32 103.32 103.32 0.0M
2024-06-26 102.62 102.62 102.62 102.62 0.0M
2024-06-25 102.75 102.75 102.75 102.75 0.0M
2024-06-24 103.25 103.25 103.25 103.25 0.0M
2024-06-21 104.69 104.69 104.69 104.69 0.0M
2024-06-20 105.67 105.67 105.67 105.67 0.0M
2024-06-19 104.49 104.49 104.49 104.49 0.0M
2024-06-18 104.65 104.65 104.65 104.65 0.0M
2024-06-17 103.47 103.47 103.47 103.47 0.0M
2024-06-14 103.78 103.78 103.78 103.78 0.0M
2024-06-13 102.88 102.88 102.88 102.88 0.0M
2024-06-12 101.99 101.99 101.99 101.99 0.0M
2024-06-11 103.05 103.05 103.05 103.05 0.0M
2024-06-10 103.16 103.16 103.16 103.16 1.3M
2024-06-07 100.55 100.55 100.55 100.55 1.3M
2024-06-06 97.72 97.72 97.72 97.72 0.4M
2024-06-05 97.91 97.91 97.91 97.91 0.0M
2024-06-04 97.74 97.74 97.74 97.74 0.0M
2024-06-03 92.78 92.78 92.78 92.78 0.0M
2024-05-31 93.82 93.82 93.82 93.82 0.0M
2024-05-30 94.21 94.21 94.21 94.21 0.0M
2024-05-29 94.63 94.63 94.63 94.63 0.0M
2024-05-28 94.98 94.98 94.98 94.98 0.0M
2024-05-27 94.40 94.40 94.40 94.40 0.0M
2024-05-24 94.49 94.49 94.49 94.49 0.0M
2024-05-23 94.62 94.62 94.62 94.62 0.0M
2024-05-22 94.67 94.67 94.67 94.67 0.0M
2024-05-21 95.31 95.31 95.31 95.31 0.0M
2024-05-20 95.62 95.62 95.62 95.62 0.0M
2024-05-17 95.56 95.56 95.56 95.56 0.0M
2024-05-16 95.30 95.30 95.30 95.30 0.0M
2024-05-15 95.05 95.05 95.05 95.05 0.0M
2024-05-14 94.59 94.59 94.59 94.59 0.0M
2024-05-13 93.62 93.62 93.62 93.62 0.0M
2024-05-10 93.54 93.54 93.54 93.54 0.0M
2024-05-09 93.78 93.78 93.78 93.78 0.0M
2024-05-08 94.16 94.16 94.16 94.16 0.0M
2024-05-07 94.29 94.29 94.29 94.29 0.0M
2024-05-06 94.34 94.34 94.34 94.34 0.0M
2024-05-03 92.79 92.79 92.79 92.79 0.0M
2024-04-30 92.65 92.65 92.65 92.65 0.0M
2024-04-29 92.17 92.17 92.17 92.17 0.0M
2024-04-26 90.62 90.62 90.62 90.62 0.0M
2024-04-25 90.85 90.85 90.85 90.85 0.0M
2024-04-24 90.01 90.01 90.01 90.01 0.0M
2024-04-23 89.61 89.61 89.61 89.61 0.0M
2024-04-22 89.61 89.61 89.61 89.61 0.0M
2024-04-19 89.82 89.82 89.82 89.82 0.0M
2024-04-18 88.53 88.53 88.53 88.53 0.0M
2024-04-17 89.01 89.01 89.01 89.01 0.0M
2024-04-16 88.28 88.28 88.28 88.28 0.0M
2024-04-15 89.01 89.01 89.01 89.01 0.0M
2024-04-12 89.48 89.48 89.48 89.48 0.0M
2024-04-11 89.40 89.40 89.40 89.40 0.0M
2024-04-10 90.13 90.13 90.13 90.13 0.0M
2024-04-09 89.41 89.41 89.41 89.41 0.0M
2024-04-08 89.35 89.35 89.35 89.35 0.0M
2024-04-05 91.08 91.08 91.08 91.08 0.0M
2024-04-04 89.72 89.72 89.72 89.72 0.0M
2024-04-03 90.16 90.16 90.16 90.16 0.0M
2024-04-02 90.37 90.37 90.37 90.37 0.0M
2024-04-01 88.99 88.99 88.99 88.99 0.0M
2024-03-27 90.33 90.33 90.33 90.33 0.0M
2024-03-26 90.31 90.31 90.31 90.31 0.0M
2024-03-25 90.50 90.50 90.50 90.50 0.0M
2024-03-22 91.34 91.34 91.34 91.34 0.0M
2024-03-21 90.30 90.30 90.30 90.30 0.0M
2024-03-20 90.24 90.24 90.24 90.24 0.0M
2024-03-19 90.53 90.53 90.53 90.53 0.0M
2024-03-15 90.94 90.94 90.94 90.94 0.0M
2024-03-14 91.40 91.40 91.40 91.40 0.0M
2024-03-13 92.20 92.20 92.20 92.20 0.0M
2024-03-12 91.25 91.25 91.25 91.25 0.0M
2024-03-11 91.23 91.23 91.23 91.23 0.0M
2024-03-08 91.10 91.10 91.10 91.10 0.0M
2024-03-07 91.06 91.06 91.06 91.06 0.0M
2024-03-06 90.01 90.01 90.01 90.01 0.0M
2024-03-05 91.21 91.21 91.21 91.21 0.0M
2024-03-04 91.20 91.20 91.20 91.20 0.0M
2024-03-01 90.45 90.45 90.45 90.45 0.0M
2024-02-29 90.20 90.20 90.20 90.20 0.0M
2024-02-28 91.41 91.41 91.41 91.41 0.0M
2024-02-27 91.32 91.32 91.32 91.32 0.0M
2024-02-26 91.93 91.93 91.93 91.93 0.0M
2024-02-23 91.49 91.49 91.49 91.49 0.0M
2024-02-22 90.73 90.73 90.73 90.73 0.0M
2024-02-21 90.02 90.02 90.02 90.02 0.0M
2024-02-20 90.42 90.42 90.42 90.42 0.0M
2024-02-19 90.59 90.59 90.59 90.59 0.0M
2024-02-16 89.79 89.79 89.79 89.79 0.0M
2024-02-15 89.97 89.97 89.97 89.97 0.0M
2024-02-14 89.57 89.57 89.57 89.57 0.0M
2024-02-13 90.72 90.72 90.72 90.72 0.0M
2024-02-12 89.32 89.32 89.32 89.32 0.0M
2024-02-09 89.14 89.14 89.14 89.14 0.0M
2024-02-08 89.24 89.24 89.24 89.24 0.0M
2024-02-07 89.44 89.44 89.44 89.44 0.0M
2024-02-06 87.64 87.64 87.64 87.64 0.0M
2024-02-02 88.17 88.17 88.17 88.17 0.0M
2024-02-01 88.01 88.01 88.01 88.01 0.0M
2024-01-31 87.62 87.62 87.62 87.62 0.0M
2024-01-30 88.75 88.75 88.75 88.75 0.0M
2024-01-29 88.92 88.92 88.92 88.92 0.0M
2024-01-26 88.81 88.81 88.81 88.81 0.0M
2024-01-25 88.60 88.60 88.60 88.60 0.0M
2024-01-24 88.39 88.39 88.39 88.39 0.0M
2024-01-23 86.62 86.62 86.62 86.62 0.0M
2024-01-22 86.93 86.93 86.93 86.93 0.0M
2024-01-19 86.79 86.79 86.79 86.79 0.0M
2024-01-18 86.31 86.31 86.31 86.31 0.0M
2024-01-17 87.62 87.62 87.62 87.62 0.0M
2024-01-16 87.38 87.38 87.38 87.38 0.0M
2024-01-15 88.05 88.05 88.05 88.05 0.0M
2024-01-12 88.08 88.08 88.08 88.08 0.0M
2024-01-11 87.93 87.93 87.93 87.93 0.0M
2024-01-10 88.01 88.01 88.01 88.01 0.0M
2024-01-09 87.63 87.63 87.63 87.63 0.0M
2024-01-08 88.65 88.65 88.65 88.65 0.0M
2024-01-05 89.41 89.41 89.41 89.41 0.0M
2024-01-04 89.42 89.42 89.42 89.42 0.0M
2024-01-03 90.99 90.99 90.99 90.99 0.0M
2024-01-02 90.40 90.40 90.40 90.40 0.0M