iShares Core S

ITOT
🏛️ アメリカ →
144.84
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
2021-12-31 107.29 107.54 106.98 106.98 1.6M
2021-12-30 107.55 107.99 107.25 107.29 1.4M
2021-12-29 107.49 107.76 107.13 107.51 1.3M
2021-12-28 107.74 108.02 107.27 107.41 1.4M
2021-12-27 106.53 107.64 106.51 107.61 1.6M
2021-12-23 105.86 106.59 105.68 106.27 1.2M
2021-12-22 104.49 105.59 104.45 105.58 1.8M
2021-12-21 103.42 104.60 102.99 104.59 2.0M
2021-12-20 102.45 102.66 101.60 102.53 4.1M
2021-12-17 103.85 104.71 103.05 103.77 2.4M
2021-12-16 106.12 106.20 104.07 104.42 3.0M
2021-12-15 104.02 105.67 103.28 105.63 5.6M
2021-12-14 103.99 104.57 103.34 104.07 2.3M
2021-12-13 105.67 105.73 104.70 104.74 2.0M
2021-12-10 106.00 106.27 105.27 106.09 1.4M
2021-12-09 106.11 106.27 105.36 105.36 1.7M
2021-12-08 106.16 106.52 105.75 106.38 1.5M
2021-12-07 105.11 106.21 105.00 105.97 2.0M
2021-12-06 102.94 104.21 102.32 103.76 2.7M
2021-12-03 103.94 104.24 101.48 102.51 5.1M
2021-12-02 102.07 103.99 101.95 103.64 3.2M
2021-12-01 104.80 105.39 101.87 101.93 3.3M
2021-11-30 105.02 105.32 103.28 103.43 3.6M
2021-11-29 105.58 106.01 104.81 105.54 2.3M
2021-11-26 105.11 105.49 104.06 104.37 2.4M
2021-11-24 106.09 106.85 105.73 106.78 1.2M
2021-11-23 106.39 106.83 105.56 106.54 7.1M
2021-11-22 107.47 107.92 106.44 106.44 1.8M
2021-11-19 107.24 107.51 106.93 106.97 1.5M
2021-11-18 107.37 107.41 106.56 107.31 2.3M
2021-11-17 107.52 107.52 106.96 107.12 2.7M
2021-11-16 107.10 107.80 107.02 107.57 1.8M
2021-11-15 107.43 107.45 106.81 107.06 1.2M
2021-11-12 106.66 107.23 106.42 107.12 1.1M
2021-11-11 106.64 106.64 106.31 106.35 0.9M
2021-11-10 106.79 107.19 105.77 106.20 1.9M
2021-11-09 107.64 107.75 106.84 107.20 4.3M
2021-11-08 107.77 107.96 107.43 107.58 1.3M
2021-11-05 107.50 107.91 106.97 107.35 1.5M
2021-11-04 106.79 107.15 106.58 106.95 1.2M
2021-11-03 105.71 106.67 105.59 106.59 1.3M
2021-11-02 105.56 105.86 105.42 105.78 1.5M
2021-11-01 105.32 105.51 104.90 105.47 1.6M
2021-10-29 104.26 105.07 104.25 104.94 1.4M
2021-10-28 104.06 104.83 103.96 104.83 1.2M
2021-10-27 104.49 104.62 103.65 103.65 1.6M
2021-10-26 104.86 105.10 104.32 104.43 1.6M
2021-10-25 104.14 104.55 103.70 104.40 1.4M
2021-10-22 103.91 104.24 103.36 103.82 1.4M
2021-10-21 103.62 104.10 103.45 104.03 1.7M
2021-10-20 103.35 103.82 103.35 103.71 2.8M
2021-10-19 103.00 103.35 102.82 103.28 1.3M
2021-10-18 101.88 102.64 101.68 102.59 1.1M
2021-10-15 102.17 102.42 102.02 102.19 1.4M
2021-10-14 100.89 101.66 100.78 101.62 2.4M
2021-10-13 99.78 100.13 99.09 99.94 2.0M
2021-10-12 99.82 100.00 99.31 99.47 1.6M
2021-10-11 100.17 100.83 99.55 99.57 1.2M
2021-10-08 100.75 100.84 100.14 100.22 1.1M
2021-10-07 100.36 101.18 100.34 100.49 1.2M
2021-10-06 98.32 99.61 97.91 99.52 3.2M
2021-10-05 98.54 99.70 98.37 99.16 2.0M
2021-10-04 99.26 99.46 97.72 98.24 3.3M
2021-10-01 98.86 99.99 97.95 99.64 4.1M
2021-09-30 99.88 100.03 98.35 98.38 2.7M
2021-09-29 99.82 100.14 99.37 99.48 1.6M
2021-09-28 100.87 100.95 99.29 99.36 2.5M
2021-09-27 101.47 101.86 101.27 101.52 1.2M
2021-09-24 101.24 101.91 101.18 101.69 1.3M
2021-09-23 101.28 102.39 101.16 102.03 1.1M
2021-09-22 100.33 101.28 100.12 100.78 1.4M
2021-09-21 100.38 100.64 99.51 99.77 1.6M
2021-09-20 99.97 100.31 98.53 99.79 2.9M
2021-09-17 102.25 102.35 101.37 101.57 1.8M
2021-09-16 102.40 102.65 101.67 102.37 0.8M
2021-09-15 101.73 102.58 101.42 102.49 1.0M
2021-09-14 102.51 102.76 101.38 101.55 1.5M
2021-09-13 102.70 102.82 101.69 102.23 1.0M
2021-09-10 103.30 103.37 101.95 102.00 1.0M
2021-09-09 103.07 103.60 102.76 102.82 1.0M
2021-09-08 103.32 103.44 102.70 103.19 0.9M
2021-09-07 103.90 103.92 103.34 103.41 1.5M
2021-09-03 103.72 104.00 103.62 103.90 1.4M
2021-09-02 103.92 104.07 103.64 103.96 0.7M
2021-09-01 103.64 103.88 103.46 103.60 0.8M
2021-08-31 103.62 103.68 103.26 103.41 1.1M
2021-08-30 103.47 103.81 103.29 103.61 1.0M
2021-08-27 102.41 103.35 102.41 103.26 0.8M
2021-08-26 102.71 102.81 102.11 102.18 1.3M
2021-08-25 102.62 102.94 102.46 102.82 1.1M
2021-08-24 102.41 102.64 102.32 102.48 1.1M
2021-08-23 101.66 102.37 101.64 102.20 0.9M
2021-08-20 100.47 101.24 100.24 101.18 0.9M
2021-08-19 99.61 100.62 99.51 100.30 1.1M
2021-08-18 101.10 101.49 100.27 100.35 1.4M
2021-08-17 101.51 101.61 100.60 101.35 1.3M
2021-08-16 101.74 102.15 101.26 102.15 1.2M
2021-08-13 102.15 102.15 101.90 102.03 0.6M
2021-08-12 101.74 102.01 101.48 101.98 1.6M
2021-08-11 101.67 101.80 101.33 101.68 0.8M
2021-08-10 101.52 101.70 101.37 101.42 3.8M
2021-08-09 101.51 101.60 101.17 101.39 0.7M
2021-08-06 101.55 101.73 101.34 101.48 1.1M
2021-08-05 100.94 101.39 100.81 101.36 0.7M
2021-08-04 100.80 101.00 100.59 100.61 0.9M
2021-08-03 100.67 101.15 99.94 101.15 1.4M
2021-08-02 101.08 101.20 100.35 100.43 1.7M
2021-07-30 100.52 101.09 100.44 100.56 1.1M
2021-07-29 100.94 101.47 100.94 101.10 0.7M
2021-07-28 100.67 101.07 100.40 100.68 1.4M
2021-07-27 100.84 100.97 99.79 100.50 1.5M
2021-07-26 100.80 101.08 100.68 101.04 1.0M
2021-07-23 100.34 100.94 100.18 100.84 1.0M
2021-07-22 99.80 99.97 99.45 99.84 8.7M
2021-07-21 99.17 99.83 99.15 99.82 1.4M
2021-07-20 97.36 99.24 97.31 98.86 9.6M
2021-07-19 97.47 97.56 96.63 97.33 3.4M
2021-07-16 99.86 99.87 98.56 98.64 1.1M
2021-07-15 99.53 99.69 98.88 99.46 1.1M
2021-07-14 100.28 100.46 99.57 99.80 1.0M
2021-07-13 100.25 100.48 99.84 99.88 1.1M
2021-07-12 100.21 100.49 100.02 100.45 2.2M
2021-07-09 99.39 100.22 99.37 100.15 2.4M
2021-07-08 98.35 99.24 98.08 98.96 3.2M
2021-07-07 99.86 99.97 99.16 99.85 1.5M
2021-07-06 100.00 100.06 98.99 99.63 2.0M
2021-07-02 99.66 100.00 99.52 99.90 1.4M
2021-07-01 99.06 99.40 98.97 99.38 1.7M
2021-06-30 98.75 98.98 98.68 98.76 1.1M
2021-06-29 98.96 99.07 98.69 98.86 0.9M
2021-06-28 98.86 98.89 98.41 98.80 0.8M
2021-06-25 98.51 98.77 98.43 98.66 1.2M
2021-06-24 98.17 98.41 98.15 98.27 0.9M
2021-06-23 97.79 97.98 97.66 97.66 0.9M
2021-06-22 97.15 97.89 96.92 97.65 1.1M
2021-06-21 96.23 97.19 95.99 97.17 1.1M
2021-06-18 96.38 96.48 95.76 95.80 2.6M
2021-06-17 97.05 97.30 96.38 97.08 1.2M
2021-06-16 97.69 97.69 96.56 97.16 1.2M
2021-06-15 97.94 97.94 97.38 97.59 4.8M
2021-06-14 97.76 97.87 97.46 97.87 1.0M
2021-06-11 97.61 97.75 97.35 97.75 0.6M
2021-06-10 97.33 97.67 96.94 97.45 1.0M
2021-06-09 97.72 97.74 97.23 97.24 0.8M
2021-06-08 97.57 97.66 96.95 97.47 1.0M
2021-06-07 97.27 97.39 97.10 97.37 1.1M
2021-06-04 96.90 97.32 96.76 97.26 1.0M
2021-06-03 96.34 96.67 95.80 96.41 1.2M
2021-06-02 96.90 97.01 96.60 96.87 1.4M
2021-06-01 97.32 97.38 96.56 96.76 1.6M
2021-05-28 96.93 96.97 96.65 96.72 0.9M
2021-05-27 96.64 96.77 96.51 96.54 1.0M
2021-05-26 96.14 96.44 95.98 96.33 1.1M
2021-05-25 96.54 96.65 95.86 95.93 1.9M
2021-05-24 95.88 96.54 95.78 96.22 0.9M
2021-05-21 95.81 96.08 95.19 95.32 1.4M
2021-05-20 94.55 95.64 94.48 95.36 1.3M
2021-05-19 93.41 94.35 93.00 94.35 5.5M
2021-05-18 95.41 95.60 94.57 94.63 1.3M
2021-05-17 95.23 95.46 94.79 95.30 1.4M
2021-05-14 94.65 95.76 94.65 95.58 1.4M
2021-05-13 93.34 94.41 93.18 93.97 2.8M
2021-05-12 94.37 94.70 92.74 92.93 2.8M
2021-05-11 94.50 95.27 93.98 95.04 2.0M
2021-05-10 97.05 97.20 95.77 95.80 1.7M
2021-05-07 96.37 97.09 96.18 96.97 1.0M
2021-05-06 95.66 96.17 94.91 96.17 1.5M
2021-05-05 96.14 96.15 95.44 95.57 1.6M
2021-05-04 96.02 96.06 94.78 95.66 2.5M
2021-05-03 96.87 96.87 96.31 96.40 1.5M
2021-04-30 96.39 96.71 96.08 96.29 1.5M
2021-04-29 97.28 97.38 96.20 97.02 1.3M
2021-04-28 96.66 96.94 96.48 96.58 0.9M
2021-04-27 96.74 96.77 96.36 96.63 1.1M
2021-04-26 96.47 96.78 96.41 96.61 1.1M
2021-04-23 95.32 96.60 95.27 96.29 0.9M
2021-04-22 95.90 96.23 94.84 95.08 1.5M
2021-04-21 94.67 95.91 94.56 95.90 1.1M
2021-04-20 95.39 95.55 94.40 94.80 1.7M
2021-04-19 96.03 96.16 95.30 95.70 1.4M
2021-04-16 96.37 96.40 95.89 96.24 1.1M
2021-04-15 95.60 96.04 95.50 96.00 1.0M
2021-04-14 95.33 95.68 94.89 95.07 1.6M
2021-04-13 94.97 95.42 94.87 95.22 1.4M
2021-04-12 94.85 95.02 94.57 94.99 1.6M
2021-04-09 94.35 94.97 94.25 94.97 1.2M
2021-04-08 94.17 94.35 93.87 94.35 0.9M
2021-04-07 93.83 94.01 93.58 93.77 1.2M
2021-04-06 93.78 94.18 93.71 93.84 1.9M
2021-04-05 93.47 93.95 93.34 93.87 1.6M
2021-04-01 92.15 92.76 92.09 92.76 2.2M
2021-03-31 91.31 92.03 91.31 91.60 1.7M
2021-03-30 90.84 91.25 90.54 91.10 1.2M
2021-03-29 91.35 91.46 90.54 91.07 2.2M
2021-03-26 90.42 91.60 90.10 91.54 1.3M
2021-03-25 89.09 90.27 88.45 90.02 1.8M
2021-03-24 90.88 91.24 89.67 89.67 1.6M
2021-03-23 91.28 91.50 90.27 90.46 1.4M
2021-03-22 91.10 91.88 91.05 91.47 1.0M
2021-03-19 90.94 91.38 90.24 91.00 1.1M
2021-03-18 91.93 92.42 90.80 90.94 1.5M
2021-03-17 91.89 92.79 91.48 92.58 1.4M
2021-03-16 92.68 92.77 91.94 92.20 1.0M
2021-03-15 92.08 92.60 91.49 92.58 1.5M
2021-03-12 91.41 91.95 91.13 91.95 2.0M
2021-03-11 91.31 92.12 91.16 91.75 1.8M
2021-03-10 90.65 90.99 90.25 90.51 2.2M
2021-03-09 89.60 90.59 89.42 89.96 2.4M
2021-03-08 89.22 89.94 88.48 88.54 2.3M
2021-03-05 88.40 89.20 86.05 89.00 4.4M
2021-03-04 88.72 89.20 86.21 87.40 4.3M
2021-03-03 90.03 90.18 88.76 88.81 2.7M
2021-03-02 91.02 91.16 90.06 90.07 2.0M
2021-03-01 90.00 91.24 89.98 90.97 1.7M
2021-02-26 89.52 89.85 87.98 88.71 2.7M
2021-02-25 91.25 91.53 88.64 89.03 4.3M
2021-02-24 90.22 91.53 89.90 91.45 4.4M
2021-02-23 89.82 90.71 88.37 90.37 3.3M
2021-02-22 90.66 91.09 90.37 90.45 1.6M
2021-02-19 91.51 91.77 91.18 91.30 0.9M
2021-02-18 91.03 91.36 90.41 91.15 1.0M
2021-02-17 91.31 91.71 90.90 91.68 1.2M
2021-02-16 92.29 92.38 91.56 91.82 1.1M
2021-02-12 91.30 91.98 91.23 91.89 0.9M
2021-02-11 91.63 91.74 90.82 91.51 1.4M
2021-02-10 91.80 91.87 90.63 91.30 1.3M
2021-02-09 91.08 91.50 90.99 91.33 1.2M
2021-02-08 90.82 91.30 90.76 91.23 1.7M
2021-02-05 90.43 90.56 90.07 90.43 1.6M
2021-02-04 89.15 89.95 89.13 89.89 2.4M
2021-02-03 89.00 89.23 88.48 88.85 1.5M
2021-02-02 88.28 89.07 88.28 88.68 1.7M
2021-02-01 86.80 87.65 86.22 87.47 1.1M
2021-01-29 87.27 87.45 85.46 85.99 4.5M
2021-01-28 87.21 88.51 87.21 87.61 1.1M
2021-01-27 88.15 88.30 86.30 86.82 1.6M
2021-01-26 89.52 89.64 88.98 89.04 1.0M
2021-01-25 89.25 89.52 87.93 89.34 1.1M
2021-01-22 88.72 89.25 88.65 89.05 1.0M
2021-01-21 89.45 89.55 88.99 89.15 0.9M
2021-01-20 88.68 89.42 88.62 89.23 1.2M
2021-01-19 88.07 88.23 87.72 88.14 1.2M
2021-01-15 87.87 88.01 86.88 87.40 1.1M
2021-01-14 88.35 88.69 88.02 88.14 2.2M
2021-01-13 88.08 88.49 87.82 88.15 0.9M
2021-01-12 87.92 88.24 87.49 88.07 1.6M
2021-01-11 87.53 88.26 87.37 87.81 1.4M
2021-01-08 88.25 88.43 87.33 88.28 1.3M
2021-01-07 87.17 88.05 87.07 87.86 1.1M
2021-01-06 85.49 87.28 85.37 86.54 1.8M
2021-01-05 84.92 86.00 84.92 85.76 2.2M
2021-01-04 86.59 86.63 84.11 85.12 3.7M