iShares Global Materials ETF（MXI）— 株価履歴
2026-08-18 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-08-18 | 111.05 | 111.05 | 110.36 | 110.36 | -1.20% | 8,311 |
| 2026-08-17 | 111.44 | 111.86 | 111.44 | 111.70 | +0.36% | 9,500 |
| 2026-08-14 | 111.19 | 111.83 | 111.12 | 111.30 | +0.08% | 8,200 |
| 2026-08-13 | 112.31 | 112.31 | 111.15 | 111.21 | -1.31% | 11,000 |
| 2026-08-12 | 114.01 | 114.01 | 112.69 | 112.69 | -0.18% | 6,400 |
| 2026-08-11 | 113.48 | 113.67 | 112.75 | 112.89 | -0.45% | 14,455 |
| 2026-08-10 | 112.47 | 113.40 | 112.22 | 113.40 | +0.36% | 15,309 |
| 2026-08-07 | 112.79 | 113.04 | 112.58 | 112.99 | +1.80% | 9,200 |
| 2026-08-06 | 111.50 | 111.72 | 110.90 | 110.99 | -0.72% | 10,700 |
| 2026-08-05 | 110.75 | 111.86 | 110.75 | 111.79 | +2.42% | 21,200 |
| 2026-08-04 | 107.85 | 109.23 | 107.85 | 109.15 | +2.55% | 48,100 |
| 2026-08-03 | 105.98 | 106.45 | 105.76 | 106.44 | +0.73% | 14,900 |
| 2026-07-31 | 106.97 | 106.97 | 105.47 | 105.67 | -2.15% | 33,100 |
| 2026-07-30 | 107.29 | 108.11 | 107.29 | 107.99 | +2.44% | 24,900 |
| 2026-07-29 | 105.31 | 105.74 | 104.78 | 105.42 | -0.67% | 5,800 |
| 2026-07-28 | 105.58 | 106.44 | 105.58 | 106.13 | +0.44% | 5,800 |
| 2026-07-27 | 106.13 | 106.13 | 105.14 | 105.66 | +0.05% | 3,400 |
| 2026-07-24 | 105.11 | 105.97 | 105.01 | 105.61 | +0.43% | 21,800 |
| 2026-07-23 | 104.79 | 105.67 | 104.58 | 105.16 | -1.21% | 14,900 |
| 2026-07-22 | 105.57 | 106.63 | 105.57 | 106.45 | +1.63% | 15,400 |
| 2026-07-21 | 104.30 | 105.08 | 104.02 | 104.75 | +1.54% | 13,313 |
| 2026-07-20 | 104.09 | 104.09 | 103.16 | 103.16 | -1.06% | 10,779 |
| 2026-07-17 | 103.79 | 104.32 | 103.56 | 104.26 | -0.60% | 2,300 |
| 2026-07-16 | 104.99 | 105.48 | 104.44 | 104.89 | -1.24% | 7,600 |
| 2026-07-15 | 106.63 | 106.63 | 105.27 | 106.21 | +0.06% | 5,700 |
| 2026-07-14 | 106.64 | 107.48 | 106.15 | 106.15 | +1.45% | 6,174 |
| 2026-07-13 | 105.52 | 106.03 | 104.62 | 104.63 | -1.29% | 15,348 |
| 2026-07-10 | 105.15 | 106.27 | 105.15 | 106.00 | +1.10% | 11,900 |
| 2026-07-09 | 104.17 | 104.85 | 104.17 | 104.85 | +0.98% | 6,400 |
| 2026-07-08 | 104.58 | 104.58 | 102.87 | 103.83 | -2.44% | 24,300 |
| 2026-07-07 | 107.00 | 107.00 | 106.13 | 106.43 | -1.92% | 64,100 |
| 2026-07-06 | 107.58 | 108.56 | 107.58 | 108.51 | +0.68% | 19,800 |
| 2026-07-02 | 108.13 | 108.13 | 106.84 | 107.78 | +1.72% | 33,100 |
| 2026-07-01 | 105.60 | 106.93 | 105.60 | 105.96 | +0.11% | 6,700 |
| 2026-06-30 | 105.63 | 106.11 | 105.39 | 105.84 | +0.24% | 13,500 |
| 2026-06-29 | 106.13 | 106.17 | 105.10 | 105.59 | -0.64% | 6,900 |
| 2026-06-26 | 106.29 | 107.11 | 106.21 | 106.27 | -0.51% | 10,700 |
| 2026-06-25 | 106.66 | 107.48 | 106.51 | 106.81 | +1.04% | 45,400 |
| 2026-06-24 | 105.75 | 106.39 | 105.45 | 105.71 | -1.01% | 7,700 |
| 2026-06-23 | 107.28 | 107.56 | 106.75 | 106.79 | -2.55% | 7,900 |
| 2026-06-22 | 108.82 | 109.59 | 108.82 | 109.59 | -0.59% | 10,793 |
| 2026-06-18 | 111.40 | 111.42 | 109.83 | 110.24 | -1.08% | 45,900 |
| 2026-06-17 | 113.03 | 114.21 | 111.42 | 111.44 | -1.55% | 9,900 |
| 2026-06-16 | 113.35 | 113.72 | 112.86 | 113.20 | +0.32% | 45,736 |
| 2026-06-15 | 113.17 | 113.74 | 112.52 | 112.84 | +0.67% | 48,266 |
| 2026-06-12 | 110.58 | 112.32 | 110.58 | 112.09 | +1.86% | 8,136 |
| 2026-06-11 | 107.04 | 110.04 | 107.04 | 110.04 | +3.91% | 15,329 |
| 2026-06-10 | 107.63 | 108.10 | 105.90 | 105.90 | -2.44% | 9,879 |
| 2026-06-09 | 109.08 | 109.08 | 106.85 | 108.55 | +0.79% | 26,305 |
| 2026-06-08 | 108.70 | 108.70 | 107.61 | 107.70 | -0.81% | 10,346 |
| 2026-06-05 | 111.41 | 111.41 | 108.29 | 108.58 | -3.96% | 10,575 |
| 2026-06-04 | 113.26 | 113.60 | 112.85 | 113.06 | -0.06% | 6,260 |
| 2026-06-03 | 113.52 | 114.02 | 113.03 | 113.13 | -0.94% | 9,633 |
| 2026-06-02 | 113.21 | 114.54 | 113.05 | 114.20 | +1.23% | 11,466 |
| 2026-06-01 | 111.56 | 113.10 | 111.02 | 112.81 | -0.22% | 12,939 |
| 2026-05-29 | 113.17 | 113.92 | 112.87 | 113.06 | +0.14% | 12,738 |
| 2026-05-28 | 111.96 | 113.12 | 111.27 | 112.90 | +0.46% | 8,555 |
| 2026-05-27 | 112.35 | 112.70 | 112.28 | 112.39 | -0.14% | 20,382 |
| 2026-05-26 | 112.05 | 112.54 | 111.61 | 112.54 | +2.08% | 38,081 |
| 2026-05-22 | 110.08 | 110.42 | 109.59 | 110.25 | -0.02% | 7,464 |
| 2026-05-21 | 108.41 | 110.63 | 108.41 | 110.27 | +1.09% | 252,951 |
| 2026-05-20 | 107.45 | 109.11 | 107.18 | 109.08 | +1.70% | 17,036 |
| 2026-05-19 | 108.30 | 108.30 | 106.80 | 107.26 | -2.18% | 36,389 |
| 2026-05-18 | 110.06 | 110.19 | 109.11 | 109.65 | +0.20% | 163,082 |
| 2026-05-15 | 110.92 | 110.92 | 109.38 | 109.43 | -3.87% | 41,372 |
| 2026-05-14 | 115.07 | 115.07 | 113.81 | 113.84 | -1.00% | 14,229 |
| 2026-05-13 | 114.57 | 115.19 | 114.45 | 114.99 | +0.71% | 10,283 |
| 2026-05-12 | 114.16 | 114.49 | 112.47 | 114.18 | -0.10% | 48,922 |
| 2026-05-11 | 113.47 | 114.53 | 113.31 | 114.30 | +1.66% | 10,095 |
| 2026-05-08 | 112.32 | 112.64 | 112.10 | 112.43 | +1.32% | 36,311 |
| 2026-05-07 | 113.54 | 113.54 | 110.96 | 110.96 | -1.49% | 8,526 |
| 2026-05-06 | 112.17 | 112.93 | 112.13 | 112.64 | +3.16% | 9,454 |
| 2026-05-05 | 108.54 | 109.55 | 108.39 | 109.19 | +1.46% | 38,795 |
| 2026-05-04 | 109.05 | 109.06 | 107.46 | 107.62 | -1.70% | 12,691 |
| 2026-05-01 | 110.05 | 110.36 | 109.47 | 109.48 | -0.63% | 10,109 |
| 2026-04-30 | 108.88 | 110.35 | 108.72 | 110.17 | +2.31% | 12,444 |
| 2026-04-29 | 109.15 | 109.15 | 107.62 | 107.68 | -1.33% | 16,272 |
| 2026-04-28 | 110.39 | 110.39 | 108.76 | 109.13 | -1.81% | 62,374 |
| 2026-04-27 | 111.78 | 111.78 | 110.87 | 111.14 | -0.30% | 7,495 |
| 2026-04-24 | 111.34 | 111.56 | 111.18 | 111.47 | +0.33% | 4,226 |
| 2026-04-23 | 111.42 | 111.74 | 109.97 | 111.11 | -0.87% | 6,188 |
| 2026-04-22 | 112.34 | 112.35 | 111.75 | 112.08 | +1.18% | 16,844 |
| 2026-04-21 | 113.20 | 113.20 | 110.71 | 110.78 | -2.34% | 4,248 |
| 2026-04-20 | 113.26 | 113.65 | 112.90 | 113.43 | -0.57% | 10,010 |
| 2026-04-17 | 113.64 | 114.91 | 113.64 | 114.08 | +1.27% | 7,836 |
| 2026-04-16 | 112.78 | 113.30 | 112.37 | 112.65 | +0.22% | 12,008 |
| 2026-04-15 | 113.34 | 113.34 | 112.23 | 112.40 | -0.86% | 11,717 |
| 2026-04-14 | 113.50 | 113.64 | 113.15 | 113.37 | +0.51% | 3,787 |
| 2026-04-13 | 111.75 | 112.99 | 111.75 | 112.80 | +0.25% | 6,264 |
| 2026-04-10 | 112.37 | 112.90 | 112.14 | 112.52 | +0.98% | 15,492 |
| 2026-04-09 | 111.22 | 111.75 | 110.88 | 111.42 | -0.07% | 8,292 |
| 2026-04-08 | 111.05 | 111.50 | 110.46 | 111.50 | +3.60% | 8,354 |
| 2026-04-07 | 107.22 | 107.68 | 106.29 | 107.63 | +0.28% | 16,308 |
| 2026-04-06 | 107.32 | 107.35 | 106.94 | 107.32 | -0.03% | 20,811 |
| 2026-04-02 | 105.88 | 107.71 | 105.65 | 107.36 | -0.59% | 34,484 |
| 2026-04-01 | 107.77 | 108.72 | 107.48 | 108.00 | +1.67% | 16,626 |
| 2026-03-31 | 104.33 | 106.39 | 104.33 | 106.22 | +3.26% | 69,760 |
| 2026-03-30 | 103.71 | 103.96 | 102.43 | 102.86 | +0.82% | 10,943 |
| 2026-03-27 | 101.48 | 102.94 | 101.07 | 102.03 | +0.21% | 425,830 |
| 2026-03-26 | 102.19 | 103.52 | 101.81 | 101.81 | -1.77% | 15,945 |
| 2026-03-25 | 103.43 | 104.11 | 103.03 | 103.65 | +2.02% | 7,580 |
| 2026-03-24 | 99.48 | 101.85 | 99.48 | 101.60 | +1.28% | 9,016 |
| 2026-03-23 | 99.85 | 101.62 | 99.67 | 100.32 | +2.70% | 42,425 |
| 2026-03-20 | 100.08 | 100.19 | 97.23 | 97.68 | -2.69% | 30,536 |
| 2026-03-19 | 99.19 | 100.45 | 98.17 | 100.38 | -2.01% | 23,280 |
| 2026-03-18 | 104.49 | 104.49 | 102.38 | 102.44 | -2.67% | 13,284 |
| 2026-03-17 | 105.67 | 105.99 | 105.07 | 105.25 | +0.11% | 52,833 |
| 2026-03-16 | 105.00 | 105.80 | 104.30 | 105.13 | +1.36% | 85,915 |
| 2026-03-13 | 105.32 | 105.32 | 103.53 | 103.72 | -2.30% | 16,280 |
| 2026-03-12 | 106.76 | 106.97 | 105.83 | 106.16 | -0.85% | 21,195 |
| 2026-03-11 | 106.59 | 107.19 | 106.01 | 107.07 | -0.13% | 27,947 |
| 2026-03-10 | 107.53 | 108.69 | 107.17 | 107.21 | +0.34% | 41,913 |
| 2026-03-09 | 104.61 | 107.07 | 103.24 | 106.85 | +0.47% | 32,292 |
| 2026-03-06 | 107.03 | 107.03 | 105.43 | 106.35 | -2.12% | 53,094 |
| 2026-03-05 | 110.42 | 110.42 | 107.60 | 108.65 | -2.67% | 38,954 |
| 2026-03-04 | 112.36 | 112.36 | 111.14 | 111.63 | +0.34% | 16,949 |
| 2026-03-03 | 110.83 | 111.41 | 108.20 | 111.25 | -4.00% | 42,363 |
| 2026-03-02 | 115.38 | 115.91 | 114.43 | 115.88 | -0.56% | 33,958 |
| 2026-02-27 | 115.61 | 116.61 | 115.61 | 116.54 | +0.65% | 17,720 |
| 2026-02-26 | 115.03 | 115.78 | 113.90 | 115.78 | +0.07% | 76,559 |
| 2026-02-25 | 116.32 | 116.57 | 115.39 | 115.70 | +0.27% | 189,335 |
| 2026-02-24 | 114.17 | 115.58 | 113.91 | 115.39 | +1.05% | 137,555 |
| 2026-02-23 | 113.22 | 114.30 | 113.11 | 114.19 | +0.71% | 21,832 |
| 2026-02-20 | 111.94 | 113.42 | 111.94 | 113.39 | +1.04% | 10,350 |
| 2026-02-19 | 111.28 | 112.22 | 110.94 | 112.22 | -0.05% | 12,276 |
| 2026-02-18 | 111.83 | 112.99 | 111.43 | 112.28 | +0.86% | 44,689 |
| 2026-02-17 | 111.26 | 111.41 | 109.37 | 111.32 | -1.29% | 85,436 |
| 2026-02-13 | 111.24 | 112.99 | 110.42 | 112.77 | +1.08% | 11,096 |
| 2026-02-12 | 114.11 | 114.33 | 111.50 | 111.56 | -2.11% | 53,833 |
| 2026-02-11 | 113.97 | 114.05 | 112.83 | 113.97 | +1.46% | 24,516 |
| 2026-02-10 | 111.49 | 112.42 | 111.35 | 112.33 | +1.08% | 15,448 |
| 2026-02-09 | 109.22 | 111.22 | 109.22 | 111.13 | +2.30% | 15,666 |
| 2026-02-06 | 107.45 | 108.72 | 107.45 | 108.63 | +2.09% | 27,319 |
| 2026-02-05 | 108.27 | 108.42 | 106.09 | 106.41 | -3.19% | 50,385 |
| 2026-02-04 | 110.76 | 110.76 | 108.64 | 109.92 | +0.79% | 18,968 |
| 2026-02-03 | 108.44 | 109.47 | 107.89 | 109.06 | +2.59% | 41,743 |
| 2026-02-02 | 105.95 | 106.56 | 105.68 | 106.31 | +0.85% | 8,777 |
| 2026-01-30 | 107.56 | 107.56 | 104.82 | 105.41 | -4.24% | 102,482 |
| 2026-01-29 | 111.68 | 111.96 | 108.15 | 110.08 | +0.26% | 59,266 |
| 2026-01-28 | 109.24 | 109.87 | 108.70 | 109.79 | +0.26% | 95,309 |
| 2026-01-27 | 108.87 | 109.52 | 108.52 | 109.51 | +0.88% | 49,968 |
| 2026-01-26 | 109.89 | 109.98 | 108.48 | 108.55 | +0.53% | 34,504 |
| 2026-01-23 | 106.64 | 107.98 | 106.64 | 107.98 | +1.44% | 12,714 |
| 2026-01-22 | 106.12 | 106.86 | 105.88 | 106.45 | +0.52% | 25,604 |
| 2026-01-21 | 105.73 | 106.03 | 105.33 | 105.90 | +1.83% | 23,455 |
| 2026-01-20 | 103.89 | 104.27 | 103.39 | 104.00 | +0.16% | 17,679 |
| 2026-01-16 | 104.00 | 104.00 | 103.47 | 103.83 | -0.83% | 47,705 |
| 2026-01-15 | 104.03 | 105.00 | 104.03 | 104.70 | +0.33% | 23,117 |
| 2026-01-14 | 104.13 | 104.51 | 103.67 | 104.36 | +1.21% | 13,684 |
| 2026-01-13 | 103.70 | 103.70 | 102.82 | 103.11 | +0.17% | 29,878 |
| 2026-01-12 | 102.48 | 103.13 | 102.48 | 102.94 | +1.06% | 15,978 |
| 2026-01-09 | 101.09 | 101.94 | 101.06 | 101.86 | +1.16% | 10,591 |
| 2026-01-08 | 99.18 | 100.69 | 99.18 | 100.69 | +0.52% | 18,890 |
| 2026-01-07 | 100.91 | 100.91 | 99.48 | 100.17 | -1.07% | 194,402 |
| 2026-01-06 | 99.81 | 101.48 | 99.81 | 101.26 | +2.11% | 18,561 |
| 2026-01-05 | 98.26 | 99.46 | 98.26 | 99.16 | +1.29% | 63,014 |
| 2026-01-02 | 97.29 | 97.90 | 97.14 | 97.90 | +1.30% | 21,488 |
| 2025-12-31 | 97.34 | 97.34 | 96.64 | 96.64 | -0.86% | 6,416 |
| 2025-12-30 | 97.52 | 97.85 | 97.48 | 97.48 | +0.27% | 9,648 |
| 2025-12-29 | 97.78 | 97.78 | 96.87 | 97.22 | -1.65% | 10,724 |
| 2025-12-26 | 98.46 | 98.85 | 98.40 | 98.85 | +0.87% | 11,491 |
| 2025-12-24 | 98.00 | 98.00 | 97.59 | 98.00 | -0.01% | 29,507 |
| 2025-12-23 | 97.95 | 98.01 | 97.43 | 98.01 | +0.61% | 41,348 |
| 2025-12-22 | 96.98 | 97.42 | 96.87 | 97.42 | +1.61% | 2,895 |
| 2025-12-19 | 95.55 | 96.46 | 95.55 | 95.88 | +0.51% | 5,852 |
| 2025-12-18 | 95.76 | 96.07 | 95.36 | 95.40 | +0.27% | 4,504 |
| 2025-12-17 | 95.31 | 95.69 | 94.96 | 95.14 | +0.05% | 14,155 |
| 2025-12-16 | 95.31 | 95.55 | 94.73 | 95.10 | -0.99% | 22,006 |
| 2025-12-15 | 96.02 | 96.29 | 95.73 | 96.04 | +0.12% | 2,784 |
| 2025-12-12 | 96.56 | 96.97 | 95.69 | 95.93 | -0.29% | 8,212 |
| 2025-12-11 | 94.68 | 96.31 | 94.68 | 96.20 | +1.78% | 5,565 |
| 2025-12-10 | 93.11 | 94.64 | 93.11 | 94.52 | +1.57% | 3,285 |
| 2025-12-09 | 93.08 | 93.39 | 92.92 | 93.06 | +0.14% | 9,439 |
| 2025-12-08 | 94.20 | 94.20 | 92.90 | 92.93 | -1.32% | 6,122 |
| 2025-12-05 | 94.60 | 94.93 | 94.16 | 94.17 | -0.17% | 3,005 |
| 2025-12-04 | 94.34 | 94.44 | 94.19 | 94.33 | +0.16% | 4,977 |
| 2025-12-03 | 94.08 | 94.30 | 94.00 | 94.17 | +0.86% | 8,062 |
| 2025-12-02 | 93.99 | 93.99 | 92.67 | 93.37 | -0.40% | 10,724 |
| 2025-12-01 | 93.82 | 94.28 | 93.74 | 93.74 | -0.00% | 38,532 |
| 2025-11-28 | 93.10 | 93.93 | 93.10 | 93.75 | +0.77% | 3,860 |
| 2025-11-26 | 91.74 | 93.08 | 91.74 | 93.03 | +1.52% | 5,928 |
| 2025-11-25 | 90.91 | 91.73 | 90.91 | 91.64 | +1.34% | 2,435 |
| 2025-11-24 | 89.60 | 90.43 | 89.60 | 90.43 | +1.09% | 2,466 |
| 2025-11-21 | 88.51 | 89.61 | 88.51 | 89.46 | +1.52% | 2,751 |
| 2025-11-20 | 90.20 | 90.20 | 88.12 | 88.12 | -2.12% | 2,753 |
| 2025-11-19 | 90.18 | 90.60 | 89.65 | 90.03 | +0.40% | 3,911 |
| 2025-11-18 | 89.58 | 90.13 | 89.37 | 89.67 | -0.76% | 1,878 |
| 2025-11-17 | 91.19 | 91.39 | 90.02 | 90.36 | -1.36% | 5,406 |
| 2025-11-14 | 91.22 | 92.04 | 91.22 | 91.61 | -0.63% | 2,926 |
| 2025-11-13 | 92.99 | 93.17 | 92.19 | 92.19 | -1.08% | 4,626 |
| 2025-11-12 | 92.32 | 93.38 | 92.32 | 93.19 | +1.47% | 1,943 |
| 2025-11-11 | 91.67 | 91.95 | 91.53 | 91.84 | +0.69% | 1,452 |
| 2025-11-10 | 90.55 | 91.23 | 90.47 | 91.21 | +1.64% | 1,894 |
| 2025-11-07 | 88.89 | 89.73 | 88.70 | 89.73 | +0.92% | 35,732 |
| 2025-11-06 | 89.24 | 89.33 | 88.91 | 88.91 | -0.30% | 1,954 |
| 2025-11-05 | 88.49 | 89.23 | 88.49 | 89.18 | +1.38% | 8,040 |
| 2025-11-04 | 88.16 | 88.35 | 87.82 | 87.96 | -1.41% | 4,244 |
| 2025-11-03 | 89.09 | 89.28 | 88.86 | 89.23 | -1.04% | 48,119 |
| 2025-10-31 | 90.23 | 90.43 | 89.86 | 90.17 | -0.57% | 10,521 |
| 2025-10-30 | 90.36 | 90.94 | 90.33 | 90.69 | -0.42% | 2,554 |
| 2025-10-29 | 92.00 | 92.22 | 91.05 | 91.07 | -0.71% | 7,837 |
| 2025-10-28 | 91.41 | 92.03 | 91.41 | 91.72 | +0.27% | 3,573 |
| 2025-10-27 | 91.73 | 91.86 | 91.26 | 91.48 | -0.52% | 3,714 |
| 2025-10-24 | 92.06 | 92.17 | 91.95 | 91.95 | -0.13% | 3,059 |
| 2025-10-23 | 91.86 | 92.34 | 91.83 | 92.08 | +0.94% | 5,955 |
| 2025-10-22 | 90.78 | 91.33 | 90.66 | 91.21 | -0.21% | 4,671 |
| 2025-10-21 | 91.93 | 91.93 | 91.13 | 91.41 | -1.87% | 7,326 |
| 2025-10-20 | 92.65 | 93.14 | 92.65 | 93.14 | +1.20% | 2,951 |
| 2025-10-17 | 92.92 | 92.92 | 91.52 | 92.04 | -1.10% | 3,523 |
| 2025-10-16 | 93.28 | 93.65 | 92.75 | 93.06 | +0.37% | 9,965 |
| 2025-10-15 | 92.93 | 93.01 | 92.31 | 92.71 | +0.52% | 8,516 |
| 2025-10-14 | 90.71 | 92.68 | 90.71 | 92.23 | +0.37% | 5,477 |
| 2025-10-13 | 91.45 | 92.07 | 91.35 | 91.89 | +2.16% | 3,321 |
| 2025-10-10 | 91.61 | 91.85 | 89.95 | 89.95 | -1.95% | 4,564 |
| 2025-10-09 | 93.37 | 93.37 | 91.46 | 91.74 | -1.07% | 3,294 |
| 2025-10-08 | 92.78 | 92.95 | 92.65 | 92.73 | +0.47% | 3,559 |
| 2025-10-07 | 92.94 | 93.00 | 92.16 | 92.29 | -0.68% | 8,354 |
| 2025-10-06 | 93.19 | 93.19 | 92.87 | 92.93 | -0.02% | 1,626 |
| 2025-10-03 | 92.83 | 93.00 | 92.80 | 92.94 | +0.42% | 3,311 |
| 2025-10-02 | 92.29 | 92.63 | 91.83 | 92.55 | +0.33% | 4,101 |
| 2025-10-01 | 92.42 | 92.83 | 92.23 | 92.25 | -0.24% | 3,116 |
| 2025-09-30 | 91.79 | 92.47 | 91.79 | 92.47 | +0.55% | 15,565 |
| 2025-09-29 | 91.79 | 92.13 | 91.79 | 91.96 | +0.85% | 6,772 |
| 2025-09-26 | 90.64 | 91.19 | 90.64 | 91.19 | +0.80% | 2,283 |
| 2025-09-25 | 90.36 | 90.61 | 90.16 | 90.47 | -0.18% | 8,437 |
| 2025-09-24 | 91.03 | 91.44 | 90.58 | 90.63 | -0.94% | 4,547 |
| 2025-09-23 | 91.84 | 92.22 | 91.49 | 91.49 | -0.02% | 17,285 |
| 2025-09-22 | 91.25 | 91.78 | 91.19 | 91.51 | +0.67% | 3,289 |
| 2025-09-19 | 90.68 | 91.10 | 90.56 | 90.90 | +0.23% | 26,688 |
| 2025-09-18 | 90.76 | 91.11 | 90.23 | 90.69 | -0.33% | 8,272 |
| 2025-09-17 | 90.89 | 91.89 | 90.89 | 90.99 | -0.24% | 4,225 |
| 2025-09-16 | 91.61 | 91.61 | 91.13 | 91.21 | -0.37% | 2,730 |
| 2025-09-15 | 91.57 | 91.57 | 91.33 | 91.54 | +0.02% | 2,546 |
| 2025-09-12 | 91.86 | 91.86 | 91.31 | 91.52 | -0.54% | 4,404 |
| 2025-09-11 | 91.35 | 92.02 | 91.35 | 92.02 | +1.79% | 1,101 |
| 2025-09-10 | 90.58 | 90.79 | 90.21 | 90.40 | +0.03% | 5,444 |
| 2025-09-09 | 90.49 | 90.49 | 90.37 | 90.37 | -0.95% | 761 |
| 2025-09-08 | 91.19 | 91.24 | 90.86 | 91.24 | +0.69% | 2,020 |
| 2025-09-05 | 90.56 | 90.75 | 90.44 | 90.62 | +0.75% | 1,525 |
| 2025-09-04 | 89.79 | 89.98 | 89.26 | 89.95 | +0.34% | 15,560 |
| 2025-09-03 | 90.00 | 90.00 | 89.48 | 89.65 | +0.01% | 19,426 |
| 2025-09-02 | 89.14 | 89.65 | 89.06 | 89.64 | -0.50% | 38,661 |
| 2025-08-29 | 89.70 | 90.17 | 89.70 | 90.09 | -0.03% | 7,280 |
| 2025-08-28 | 90.04 | 90.12 | 89.78 | 90.12 | +0.35% | 4,192 |
| 2025-08-27 | 89.38 | 89.81 | 89.27 | 89.81 | +0.02% | 14,617 |
| 2025-08-26 | 89.36 | 89.79 | 89.36 | 89.79 | +0.31% | 2,716 |
| 2025-08-25 | 90.05 | 90.05 | 89.51 | 89.51 | -0.67% | 1,077 |
| 2025-08-22 | 90.00 | 90.23 | 90.00 | 90.11 | +1.79% | 1,624 |
| 2025-08-21 | 87.91 | 88.52 | 87.91 | 88.52 | +0.11% | 1,568 |
| 2025-08-20 | 88.26 | 88.43 | 88.26 | 88.43 | +0.17% | 2,199 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+4.00%）。最も弱い月：6月（-3.82%）。日次データ4年分（2023–2026）に基づく。
FAQ · 現在の価格データより · 2026-08-18 時点
クイック回答
iShares Global Materials ETF（MXI）の直近終値は？
2026-08-18 時点で 110.36。Closelookデータレイクの日次価格記録より。
MXI の52週高値・安値は？
直近52週間で高値 116.61、安値 87.82（2026-08-18 時点）。
iShares Global Materials ETF が歴史的に最も強い月と弱い月は？
歴史的に、MXI の最も強い月は 2月（平均 +4.00%）、最も弱い月は 6月（平均 -3.82%）。日次データ4年分（2023–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
4年分（2023–2026）。Closelookデータレイクの日次バー765本から計算。