iShares MSCI EM ex China UCITS ETF USD Acc

EXCH
🏛️ メキシコ →
116.39
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
2025-09-26 116.39 116.39 116.39 116.39 0.0M
2025-09-25 117.39 117.39 117.39 117.39 0.0M
2025-09-24 118.02 118.02 118.02 118.02 0.0M
2025-09-23 117.07 117.07 117.07 117.07 0.0M
2025-09-22 117.60 117.60 117.60 117.60 0.1M
2025-09-19 116.38 116.38 116.38 116.38 0.0M
2025-09-18 116.27 116.27 116.27 116.27 0.0M
2025-09-17 115.11 115.11 115.11 115.11 0.0M
2025-09-15 115.19 115.19 115.19 115.19 0.0M
2025-09-12 115.39 115.39 115.39 115.39 0.0M
2025-09-11 115.19 115.19 115.19 115.19 0.0M
2025-09-10 113.60 113.60 113.60 113.60 0.0M
2025-09-09 113.25 113.25 113.25 113.25 0.0M
2025-09-08 112.71 112.71 112.71 112.71 0.0M
2025-09-05 111.94 111.94 111.94 111.94 0.0M
2025-09-04 111.66 111.66 111.66 111.66 0.0M
2025-09-03 110.52 110.52 110.52 110.52 0.0M
2025-09-02 110.97 110.97 110.97 110.97 0.0M
2025-09-01 110.81 110.81 110.81 110.81 0.0M
2025-08-29 112.21 112.21 112.21 112.21 0.0M
2025-08-28 112.04 112.04 112.04 112.04 0.0M
2025-08-27 112.21 112.21 112.21 112.21 0.0M
2025-08-26 111.96 111.96 111.96 111.96 0.0M
2025-08-25 112.83 112.83 112.83 112.83 0.0M
2025-08-22 112.21 112.21 112.21 112.21 0.0M
2025-08-21 112.15 112.15 112.15 112.15 0.0M
2025-08-20 113.39 113.39 113.39 113.39 0.0M
2025-08-19 113.78 113.78 113.78 113.78 0.0M
2025-08-18 113.09 113.09 113.09 113.09 0.0M
2025-08-15 113.37 113.37 113.37 113.37 0.0M
2025-08-14 113.77 113.77 113.77 113.77 0.0M
2025-08-13 112.40 112.40 112.40 112.40 0.0M
2025-08-12 112.27 112.27 112.27 112.27 0.0M
2025-08-11 109.32 109.32 109.32 109.32 0.0M
2025-08-08 112.31 112.31 112.31 112.31 0.0M
2025-08-07 110.41 110.41 110.41 110.41 0.0M
2025-08-06 111.18 111.18 111.18 111.18 0.0M
2025-08-05 111.47 111.47 111.47 111.47 0.0M
2025-08-04 110.85 110.85 110.85 110.85 0.0M
2025-08-01 111.08 111.08 111.08 111.08 0.0M
2025-07-31 111.41 111.41 111.41 111.41 0.0M
2025-07-30 111.31 111.31 111.31 111.31 0.0M
2025-07-29 111.15 111.15 111.15 111.15 0.0M
2025-07-28 110.78 110.78 110.78 110.78 0.0M
2025-07-25 111.40 111.40 111.40 111.40 0.0M
2025-07-24 111.65 111.65 111.65 111.65 0.0M
2025-07-23 111.11 111.11 111.11 111.11 0.0M
2025-07-22 112.46 112.46 112.46 112.46 0.0M
2025-07-21 112.18 112.18 112.18 112.18 0.0M
2025-07-18 112.70 112.70 112.70 112.70 0.0M
2025-07-17 111.53 111.53 111.53 111.53 0.0M
2025-07-16 112.09 112.09 112.09 112.09 0.0M
2025-07-15 110.97 110.97 110.97 110.97 0.0M
2025-07-14 110.83 110.83 110.83 110.83 0.0M
2025-07-11 110.78 110.78 110.78 110.78 0.0M
2025-07-10 110.32 110.32 110.32 110.32 0.0M
2025-07-09 110.98 110.98 110.98 110.98 0.0M
2025-07-08 110.79 110.79 110.79 110.79 0.0M
2025-07-07 111.10 111.10 111.10 111.10 0.0M
2025-07-04 112.47 112.47 112.47 112.47 0.0M
2025-07-03 111.75 111.75 111.75 111.75 0.0M
2025-07-02 111.27 111.27 111.27 111.27 0.0M
2025-07-01 111.10 111.10 111.10 111.10 0.0M
2025-06-30 111.38 111.38 111.38 111.38 0.0M
2025-06-27 111.54 111.54 111.54 111.54 0.0M
2025-06-26 110.61 110.61 110.61 110.61 0.0M
2025-06-25 111.07 111.07 111.07 111.07 0.0M
2025-06-24 108.56 108.56 108.56 108.56 0.0M
2025-06-23 108.63 108.63 108.63 108.63 0.0M
2025-06-19 108.48 108.48 108.48 108.48 0.0M
2025-06-18 108.32 108.32 108.32 108.32 0.0M
2025-06-17 109.65 109.65 109.65 109.65 0.0M
2025-06-16 107.67 107.67 107.67 107.67 0.0M
2025-06-13 108.86 108.86 108.86 108.86 0.0M
2025-06-12 108.79 108.79 108.79 108.79 0.0M
2025-06-11 109.00 109.00 109.00 109.00 0.0M
2025-06-10 108.57 108.57 108.57 108.57 0.0M
2025-06-09 107.88 107.88 107.88 107.88 0.0M
2025-06-06 108.05 108.05 108.05 108.05 0.0M
2025-06-05 107.31 107.31 107.31 107.31 0.0M
2025-06-04 106.68 106.68 106.68 106.68 0.0M
2025-06-03 106.06 106.06 106.06 106.06 0.0M
2025-06-02 106.51 106.51 106.51 106.51 0.0M
2025-05-30 107.35 107.35 107.35 107.35 0.0M
2025-05-29 107.57 107.57 107.57 107.57 0.0M
2025-05-28 106.78 106.78 106.78 106.78 0.0M
2025-05-27 107.19 107.19 107.19 107.19 0.0M
2025-05-26 106.67 106.67 106.67 106.67 0.0M
2025-05-23 106.65 106.65 106.65 106.65 0.0M
2025-05-22 106.74 106.74 106.74 106.74 0.0M
2025-05-21 106.40 106.40 106.40 106.40 0.0M
2025-05-20 107.74 107.74 107.74 107.74 0.0M
2025-05-19 108.09 108.09 108.09 108.09 0.0M
2025-05-16 107.97 107.97 107.97 107.97 0.0M
2025-05-15 107.37 107.37 107.37 107.37 0.0M
2025-05-14 107.10 107.10 107.10 107.10 0.0M
2025-05-13 107.39 107.39 107.39 107.39 0.0M
2025-05-12 105.08 105.08 105.08 105.08 0.0M
2025-05-09 104.41 104.41 104.41 104.41 0.0M
2025-05-08 104.99 104.99 104.99 104.99 0.0M
2025-05-07 106.25 106.25 106.25 106.25 0.0M
2025-05-06 107.58 107.58 107.58 107.58 0.0M
2025-05-05 105.96 105.96 105.96 105.96 0.0M
2025-05-02 102.39 102.39 102.39 102.39 0.0M
2025-04-30 102.43 102.43 102.43 102.43 0.0M
2025-04-29 101.49 101.49 101.49 101.49 0.0M
2025-04-28 100.72 100.72 100.72 100.72 0.0M
2025-04-25 101.48 101.48 101.48 101.48 0.0M
2025-04-24 101.08 101.08 101.08 101.08 0.0M
2025-04-23 99.55 99.55 99.55 99.55 0.0M
2025-04-22 99.21 99.21 99.21 99.21 0.0M
2025-04-21 100.56 100.56 100.56 100.56 0.0M
2025-04-11 99.18 99.18 99.18 99.18 0.0M
2025-04-10 95.22 95.22 95.22 95.22 0.0M
2025-04-03 104.91 104.91 104.91 104.91 0.0M
2025-03-28 105.78 105.78 105.78 105.78 0.0M
2025-03-27 104.36 104.36 104.36 104.36 0.0M
2025-03-21 104.33 104.33 104.33 104.33 0.0M
2025-03-20 103.35 103.35 103.35 103.35 0.0M
2025-03-19 103.42 103.42 103.42 103.42 0.0M
2025-03-18 103.95 103.95 103.95 103.95 0.0M
2025-03-11 101.93 101.93 101.93 101.93 0.0M
2025-03-10 103.05 103.05 103.05 103.05 0.0M
2025-03-07 103.21 103.21 103.21 103.21 0.0M
2025-03-06 106.23 106.23 104.34 104.34 0.1M
2025-03-05 104.20 104.20 104.20 104.20 0.0M
2025-03-04 103.53 103.53 103.53 103.53 0.0M
2025-03-03 103.20 103.20 103.20 103.20 0.0M
2025-02-28 105.05 105.05 105.05 105.05 0.0M
2025-02-27 105.25 105.25 105.25 105.25 0.0M
2025-02-26 106.16 106.16 106.16 106.16 0.0M
2025-02-25 106.62 106.62 106.62 106.62 0.0M
2025-02-24 107.57 107.57 107.57 107.57 0.0M
2025-02-21 107.72 107.72 107.72 107.72 0.0M
2025-02-20 107.64 107.64 107.64 107.64 0.0M
2025-02-19 107.13 107.13 107.13 107.13 0.0M
2025-02-18 106.87 106.87 106.87 106.87 0.0M
2025-02-17 105.94 105.94 105.94 105.94 0.0M
2025-02-14 107.21 107.21 107.21 107.21 0.0M
2025-02-13 106.75 106.75 106.75 106.75 0.0M
2025-02-12 108.04 108.04 108.04 108.04 0.0M
2025-02-11 108.34 108.34 108.34 108.34 0.0M
2025-02-10 107.20 107.20 107.20 107.20 0.0M
2025-02-07 107.65 107.65 107.65 107.65 0.0M
2025-02-06 107.39 107.39 107.39 107.39 0.0M
2025-02-05 108.07 108.07 108.07 108.07 0.0M
2025-02-04 108.13 108.13 108.13 108.13 0.0M
2025-01-31 107.18 107.18 107.18 107.18 0.0M
2025-01-30 106.64 106.64 106.64 106.64 0.0M
2025-01-29 105.59 105.59 105.59 105.59 0.0M
2025-01-28 106.04 106.04 106.04 106.04 0.0M
2025-01-27 104.33 104.33 104.33 104.33 0.0M
2025-01-24 107.82 107.82 107.82 107.82 0.0M
2025-01-23 108.23 108.23 108.23 108.23 0.1M
2025-01-22 108.69 108.69 108.69 108.69 0.0M
2025-01-21 107.96 107.96 107.96 107.96 0.0M
2025-01-20 108.18 108.18 108.18 108.18 0.0M
2025-01-17 107.50 107.50 107.50 107.50 0.0M
2025-01-16 105.48 105.48 105.48 105.48 0.0M
2025-01-15 104.43 104.43 104.43 104.43 0.0M
2025-01-14 104.54 104.54 104.54 104.54 0.0M
2025-01-13 105.15 105.15 105.15 105.15 0.0M
2025-01-10 105.88 105.88 105.88 105.88 0.0M
2025-01-09 105.09 105.09 105.09 105.09 0.0M
2025-01-08 106.26 106.26 106.26 106.26 0.0M
2025-01-07 106.34 106.34 106.34 106.34 0.0M
2025-01-06 107.03 107.03 107.03 107.03 0.0M
2025-01-03 106.78 106.78 106.78 106.78 0.0M
2025-01-02 106.45 106.45 106.45 106.45 0.0M