iShares U.S. Utilities ETF (IDU)

IDU
🏛️ アメリカ →
110.28
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
2025-09-26 108.81 110.28 108.81 110.28 0.1M
2025-09-25 109.60 109.61 108.57 108.65 0.1M
2025-09-24 109.14 109.76 108.84 109.63 0.1M
2025-09-23 108.15 109.00 108.05 108.93 0.1M
2025-09-22 107.41 108.57 107.24 108.40 0.1M
2025-09-19 107.08 107.81 106.62 107.49 0.1M
2025-09-18 106.61 107.47 106.22 106.83 0.1M
2025-09-17 106.91 107.50 106.50 106.68 0.1M
2025-09-16 108.09 108.09 106.36 106.36 0.1M
2025-09-15 108.83 109.35 108.74 108.80 0.2M
2025-09-12 107.99 108.97 107.87 108.75 0.3M
2025-09-11 107.73 108.35 107.47 108.25 0.1M
2025-09-10 106.42 107.78 106.42 107.64 0.2M
2025-09-09 105.41 106.41 105.13 106.12 0.1M
2025-09-08 106.57 106.57 105.06 105.44 0.1M
2025-09-05 107.31 107.31 105.71 106.48 0.0M
2025-09-04 107.59 107.91 106.46 106.95 0.1M
2025-09-03 106.96 107.12 106.45 107.05 0.3M
2025-09-02 107.15 107.35 106.64 107.27 0.4M
2025-08-29 107.97 108.21 107.46 107.73 1.0M
2025-08-28 108.82 108.82 107.89 107.97 0.0M
2025-08-27 108.81 109.01 108.47 108.81 0.0M
2025-08-26 108.52 108.89 108.05 108.63 0.1M
2025-08-25 109.23 109.54 108.23 108.27 0.1M
2025-08-22 109.60 110.10 109.34 109.60 0.1M
2025-08-21 109.76 110.23 108.84 109.07 0.1M
2025-08-20 109.91 110.49 109.43 109.75 0.1M
2025-08-19 108.73 109.69 108.72 109.69 0.1M
2025-08-18 109.30 109.57 108.41 108.59 0.9M
2025-08-15 109.28 109.47 108.53 109.01 0.1M
2025-08-14 109.70 110.01 109.33 109.33 0.0M
2025-08-13 110.18 110.36 109.34 110.10 0.0M
2025-08-12 110.01 110.01 109.13 109.97 0.0M
2025-08-11 110.23 110.23 109.23 109.70 0.0M
2025-08-08 110.50 110.70 109.70 109.91 0.0M
2025-08-07 108.93 110.55 108.93 110.34 0.0M
2025-08-06 110.27 110.27 109.17 109.21 0.1M
2025-08-05 111.05 111.31 109.80 110.03 0.5M
2025-08-04 109.82 111.38 109.82 111.17 0.1M
2025-08-01 109.14 109.90 108.25 109.30 0.2M
2025-07-31 108.43 109.38 108.43 109.27 0.0M
2025-07-30 108.58 109.75 108.39 108.87 0.1M
2025-07-29 107.50 108.39 107.47 108.39 0.0M
2025-07-28 108.02 108.02 106.71 106.98 0.1M
2025-07-25 108.07 108.09 107.60 108.07 0.1M
2025-07-24 107.94 108.21 107.53 107.80 0.1M
2025-07-23 109.36 109.41 107.53 107.85 0.6M
2025-07-22 107.48 108.50 107.48 108.47 0.1M
2025-07-21 107.33 107.77 106.99 107.14 0.0M
2025-07-18 105.52 107.23 105.52 106.97 0.0M
2025-07-17 104.83 105.45 104.58 105.21 0.0M
2025-07-16 104.89 105.15 104.09 104.81 0.0M
2025-07-15 105.91 105.91 104.49 104.74 0.0M
2025-07-14 105.28 106.05 104.89 105.77 0.0M
2025-07-11 104.72 105.66 104.36 105.29 0.0M
2025-07-10 104.30 105.54 104.22 105.40 0.1M
2025-07-09 104.20 104.82 103.52 104.61 0.0M
2025-07-08 104.19 104.19 102.91 103.70 0.1M
2025-07-07 104.45 104.85 104.29 104.81 0.0M
2025-07-03 103.98 105.01 103.98 104.71 0.0M
2025-07-02 104.47 104.69 103.38 103.84 0.1M
2025-07-01 104.60 104.90 103.53 104.83 0.4M
2025-06-30 103.87 104.63 103.43 104.57 0.0M
2025-06-27 104.12 104.94 103.88 104.16 0.4M
2025-06-26 103.63 104.03 103.32 104.03 0.4M
2025-06-25 104.68 104.68 103.16 103.27 0.0M
2025-06-24 104.68 105.04 104.62 104.79 0.0M
2025-06-23 103.49 104.47 103.49 104.36 0.0M
2025-06-20 103.34 103.96 102.96 103.07 0.1M
2025-06-18 102.94 103.29 102.64 102.95 0.0M
2025-06-17 103.46 103.46 102.22 102.73 0.0M
2025-06-16 104.44 104.93 103.00 103.47 0.1M
2025-06-13 104.99 105.24 104.37 104.57 0.0M
2025-06-12 104.03 105.23 104.03 105.19 0.1M
2025-06-11 104.21 104.21 103.70 103.91 0.4M
2025-06-10 103.87 104.06 103.15 103.87 0.4M
2025-06-09 104.30 104.43 103.45 103.63 0.1M
2025-06-06 104.52 104.52 103.59 104.35 0.1M
2025-06-05 104.39 104.39 103.76 104.04 0.2M
2025-06-04 105.78 105.80 104.18 104.20 0.2M
2025-06-03 106.71 106.71 105.16 105.88 0.1M
2025-06-02 104.99 105.74 104.61 105.71 0.1M
2025-05-30 104.27 105.51 104.27 105.34 0.0M
2025-05-29 103.76 104.45 103.20 104.32 0.4M
2025-05-28 104.98 104.98 103.26 103.63 0.1M
2025-05-27 104.87 105.25 104.23 105.05 0.7M
2025-05-23 103.59 104.29 102.73 104.19 0.1M
2025-05-22 103.65 103.65 102.10 102.94 0.0M
2025-05-21 105.58 105.86 104.14 104.31 0.0M
2025-05-20 105.65 106.42 105.65 106.11 0.6M
2025-05-19 104.51 105.79 104.51 105.74 0.1M
2025-05-16 104.00 105.30 103.88 105.24 0.0M
2025-05-15 101.86 104.01 101.86 103.81 0.2M
2025-05-14 101.82 101.82 100.33 101.55 0.1M
2025-05-13 102.12 102.74 101.57 101.94 0.5M
2025-05-12 104.07 104.07 101.93 102.29 0.1M
2025-05-09 103.33 103.33 102.60 103.21 0.0M
2025-05-08 104.10 104.20 102.95 103.06 0.1M
2025-05-07 103.37 104.36 103.23 103.87 0.1M
2025-05-06 102.49 104.18 102.49 103.49 0.1M
2025-05-05 102.45 102.76 101.57 102.45 0.1M
2025-05-02 102.61 102.94 101.90 102.64 0.1M
2025-05-01 102.14 103.04 101.86 101.96 0.1M
2025-04-30 101.68 101.96 100.00 101.72 0.0M
2025-04-29 100.99 102.06 100.89 101.94 0.0M
2025-04-28 100.56 101.40 100.10 101.27 0.0M
2025-04-25 100.98 101.21 100.09 100.56 0.0M
2025-04-24 100.74 101.18 100.00 100.84 0.0M
2025-04-23 101.35 101.75 100.12 100.69 0.0M
2025-04-22 98.83 100.55 98.83 100.47 0.0M
2025-04-21 99.81 99.81 96.83 97.98 0.1M
2025-04-17 99.65 101.33 99.65 100.23 0.0M
2025-04-16 100.43 100.71 98.97 99.26 0.1M
2025-04-15 100.39 100.96 100.11 100.11 0.1M
2025-04-14 99.39 100.48 99.35 100.21 0.1M
2025-04-11 97.06 98.67 96.23 98.42 0.1M
2025-04-10 97.07 98.10 95.73 97.19 0.2M
2025-04-09 93.22 97.93 91.91 97.80 0.3M
2025-04-08 96.19 96.80 93.05 93.98 0.2M
2025-04-07 94.53 97.27 92.68 94.70 0.3M
2025-04-04 101.75 101.75 95.65 96.09 0.1M
2025-04-03 101.78 103.19 101.46 101.73 0.2M
2025-04-02 101.63 102.36 101.25 102.19 0.1M
2025-04-01 101.36 101.96 100.77 101.75 0.1M
2025-03-31 100.58 101.79 100.46 101.42 0.2M
2025-03-28 99.98 100.83 99.98 100.27 0.1M
2025-03-27 99.42 100.41 99.40 99.61 0.1M
2025-03-26 99.04 99.81 99.04 99.61 0.0M
2025-03-25 100.46 100.46 98.56 98.94 0.2M
2025-03-24 100.63 101.27 100.35 100.39 0.0M
2025-03-21 100.61 100.93 99.85 100.31 0.0M
2025-03-20 100.55 101.12 100.47 100.92 0.0M
2025-03-19 100.31 100.72 100.07 100.56 0.0M
2025-03-18 100.48 100.48 99.75 100.31 0.0M
2025-03-17 100.79 102.00 100.71 101.54 0.1M
2025-03-14 99.48 101.05 99.07 100.93 0.0M
2025-03-13 99.21 99.36 98.60 99.16 0.1M
2025-03-12 99.33 99.73 98.44 98.95 0.1M
2025-03-11 100.20 100.38 98.83 99.26 0.2M
2025-03-10 98.91 100.63 98.91 100.16 0.1M
2025-03-07 97.68 99.66 97.56 99.37 0.1M
2025-03-06 98.77 98.77 97.35 97.57 1.1M
2025-03-05 99.68 100.15 98.86 99.65 0.0M
2025-03-04 101.99 102.30 100.11 100.24 0.1M
2025-03-03 101.60 102.20 101.26 101.88 0.0M
2025-02-28 100.67 101.71 100.33 101.64 0.0M
2025-02-27 102.01 102.01 100.09 100.10 0.0M
2025-02-26 102.06 103.01 101.74 102.15 0.1M
2025-02-25 101.68 101.93 100.58 101.89 0.7M
2025-02-24 102.90 102.90 101.85 102.27 0.2M
2025-02-21 102.66 102.87 102.16 102.60 0.6M
2025-02-20 102.22 102.75 101.51 102.55 0.1M
2025-02-19 102.06 102.69 101.82 102.57 0.0M
2025-02-18 101.48 102.16 101.30 102.15 0.0M
2025-02-14 101.60 102.21 101.21 101.27 0.0M
2025-02-13 101.49 101.68 101.04 101.52 0.0M
2025-02-12 100.23 101.49 100.06 101.28 0.0M
2025-02-11 100.47 101.42 99.92 101.42 0.1M
2025-02-10 100.26 101.01 99.82 101.01 0.0M
2025-02-07 100.15 100.74 99.92 99.93 0.1M
2025-02-06 100.58 100.58 99.47 100.15 0.0M
2025-02-05 100.21 100.87 99.51 100.28 0.3M
2025-02-04 99.23 99.74 98.41 99.29 0.2M
2025-02-03 98.19 100.42 98.10 100.13 0.1M
2025-01-31 100.04 100.15 99.28 99.46 0.0M
2025-01-30 99.25 100.17 99.25 100.15 0.1M
2025-01-29 97.80 98.88 97.55 97.72 0.3M
2025-01-28 98.93 98.93 97.02 97.82 0.1M
2025-01-27 99.12 99.19 96.82 99.05 0.7M
2025-01-24 99.83 101.09 99.83 100.85 0.0M
2025-01-23 100.03 100.65 99.77 99.90 1.0M
2025-01-22 101.84 101.84 99.53 99.61 0.1M
2025-01-21 101.21 102.07 101.11 101.64 0.2M
2025-01-17 99.76 100.64 99.76 100.14 0.1M
2025-01-16 97.77 100.06 97.77 100.02 0.1M
2025-01-15 97.90 98.34 97.63 97.73 0.0M
2025-01-14 95.47 96.63 95.47 96.35 0.1M
2025-01-13 96.07 96.07 94.37 95.33 0.1M
2025-01-10 96.96 97.46 95.86 96.25 0.1M
2025-01-08 96.48 96.81 95.29 96.81 0.2M
2025-01-07 97.06 97.38 96.36 96.68 0.2M
2025-01-06 97.75 97.75 96.52 96.81 0.2M
2025-01-03 97.27 98.18 97.03 97.66 0.4M
2025-01-02 96.81 97.16 96.16 96.68 1.4M