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
2021-12-31 88.00 88.74 87.84 88.43 0.0M
2021-12-30 87.91 88.16 87.54 88.04 0.0M
2021-12-29 87.36 87.86 87.30 87.83 0.0M
2021-12-28 86.61 87.36 86.61 87.31 0.0M
2021-12-27 86.28 86.59 86.11 86.58 0.0M
2021-12-23 86.18 86.51 86.03 86.16 0.0M
2021-12-22 85.60 86.16 85.48 86.11 0.0M
2021-12-21 86.14 86.56 85.37 85.73 0.0M
2021-12-20 85.18 85.78 84.31 85.69 0.0M
2021-12-17 86.99 87.06 85.70 85.81 0.0M
2021-12-16 86.48 87.57 86.48 87.12 0.1M
2021-12-15 85.50 86.69 85.40 86.67 0.1M
2021-12-14 85.68 85.98 84.96 85.31 0.1M
2021-12-13 84.99 86.36 84.92 85.95 0.1M
2021-12-10 85.63 85.87 85.38 85.58 0.2M
2021-12-09 85.40 85.59 84.77 85.16 0.1M
2021-12-08 85.33 85.78 84.95 85.40 0.0M
2021-12-07 85.16 85.57 84.81 85.42 0.0M
2021-12-06 83.94 85.54 83.94 84.79 0.0M
2021-12-03 83.19 83.54 82.27 83.49 0.0M
2021-12-02 82.11 83.64 81.97 82.97 0.0M
2021-12-01 82.13 83.78 81.77 81.79 0.0M
2021-11-30 83.88 83.88 81.68 81.72 0.0M
2021-11-29 83.47 84.52 83.40 84.32 0.0M
2021-11-26 83.77 84.15 82.91 83.11 0.0M
2021-11-24 84.38 84.56 84.06 84.40 0.0M
2021-11-23 84.23 84.73 83.86 84.36 0.0M
2021-11-22 83.71 84.61 83.71 84.25 0.0M
2021-11-19 83.35 83.95 83.32 83.81 0.0M
2021-11-18 83.68 83.83 83.20 83.39 0.0M
2021-11-17 83.59 83.98 83.28 83.94 0.0M
2021-11-16 84.08 84.26 83.74 83.77 0.0M
2021-11-15 83.44 84.11 83.29 84.07 0.0M
2021-11-12 83.14 83.29 82.84 83.15 0.0M
2021-11-11 83.53 83.53 82.75 83.11 0.0M
2021-11-10 82.73 83.55 82.73 83.54 0.0M
2021-11-09 82.53 82.97 82.40 82.83 0.0M
2021-11-08 83.57 83.57 82.12 82.45 0.0M
2021-11-05 83.13 83.77 83.13 83.50 0.0M
2021-11-04 83.11 83.26 82.19 82.86 0.0M
2021-11-03 83.51 83.65 82.63 83.23 0.0M
2021-11-02 83.75 83.75 83.06 83.56 0.0M
2021-11-01 83.15 83.69 83.02 83.50 0.0M
2021-10-29 83.33 83.92 82.93 83.25 0.0M
2021-10-28 82.81 83.50 82.80 83.50 0.0M
2021-10-27 83.74 83.74 82.83 82.93 0.0M
2021-10-26 83.22 84.08 83.05 83.49 0.0M
2021-10-25 83.55 83.70 83.17 83.21 0.0M
2021-10-22 83.37 83.77 83.33 83.68 0.0M
2021-10-21 83.07 83.43 83.07 83.18 0.0M
2021-10-20 81.93 83.34 81.93 83.09 0.0M
2021-10-19 81.38 81.98 81.38 81.88 0.0M
2021-10-18 81.16 81.30 80.53 80.90 0.0M
2021-10-15 81.87 82.27 81.58 81.61 0.0M
2021-10-14 81.05 81.91 81.05 81.82 0.1M
2021-10-13 79.93 80.84 79.55 80.80 0.0M
2021-10-12 79.40 80.09 79.35 79.89 0.0M
2021-10-11 80.19 80.19 79.22 79.32 0.0M
2021-10-08 80.80 80.80 80.26 80.33 0.0M
2021-10-07 81.08 81.79 80.68 80.73 0.0M
2021-10-06 79.34 80.94 79.07 80.94 0.0M
2021-10-05 79.93 80.23 79.63 79.77 0.1M
2021-10-04 78.86 80.11 78.79 79.85 0.0M
2021-10-01 79.32 79.51 78.75 79.02 0.1M
2021-09-30 79.90 79.90 78.89 78.94 0.0M
2021-09-29 78.89 80.05 78.68 79.55 0.0M
2021-09-28 79.59 79.61 78.45 78.65 0.1M
2021-09-27 80.52 81.08 79.59 79.65 0.0M
2021-09-24 80.52 81.01 80.41 80.52 0.1M
2021-09-23 81.91 82.03 81.05 81.11 0.0M
2021-09-22 81.56 82.02 81.17 81.39 0.0M
2021-09-21 82.03 82.31 81.37 81.41 0.1M
2021-09-20 81.30 82.16 80.69 81.58 0.1M
2021-09-17 83.00 83.00 81.74 81.77 0.0M
2021-09-16 83.89 83.97 82.94 83.02 0.0M
2021-09-15 83.72 84.25 83.34 83.64 0.1M
2021-09-14 84.32 84.50 83.60 83.77 0.0M
2021-09-13 84.60 85.02 83.94 84.16 0.0M
2021-09-10 85.35 85.35 84.17 84.22 0.0M
2021-09-09 85.78 85.97 85.43 85.46 0.0M
2021-09-08 84.33 86.12 84.30 85.94 0.0M
2021-09-07 85.44 85.44 84.41 84.41 0.0M
2021-09-03 85.94 86.10 85.49 85.54 0.0M
2021-09-02 85.83 86.24 85.62 86.24 0.1M
2021-09-01 84.75 85.81 84.54 85.61 0.1M
2021-08-31 84.55 84.86 84.14 84.47 0.0M
2021-08-30 84.31 84.74 84.28 84.56 0.0M
2021-08-27 84.53 84.73 84.36 84.41 0.0M
2021-08-26 84.56 84.60 84.25 84.38 0.0M
2021-08-25 84.51 84.91 84.14 84.69 0.0M
2021-08-24 84.96 84.96 83.94 84.52 0.1M
2021-08-23 86.01 86.29 84.85 84.96 0.0M
2021-08-20 84.92 86.11 84.92 86.10 0.1M
2021-08-19 84.62 85.66 84.62 84.98 0.0M
2021-08-18 85.08 85.30 84.50 84.73 0.2M
2021-08-17 84.88 85.21 84.42 85.21 0.0M
2021-08-16 84.73 85.74 84.70 85.17 0.1M
2021-08-13 84.17 84.74 84.17 84.65 0.0M
2021-08-12 83.98 84.39 83.96 84.15 0.0M
2021-08-11 83.59 84.44 83.59 84.11 0.0M
2021-08-10 83.35 83.59 83.09 83.39 0.0M
2021-08-09 83.35 83.38 82.79 83.26 0.0M
2021-08-06 83.21 83.86 83.21 83.25 0.0M
2021-08-05 82.57 83.34 82.40 83.32 0.1M
2021-08-04 82.45 82.54 81.50 82.47 0.1M
2021-08-03 82.35 82.96 82.09 82.66 0.1M
2021-08-02 81.83 82.44 81.83 82.11 0.2M
2021-07-30 82.14 82.71 81.41 81.49 0.1M
2021-07-29 82.20 82.46 81.84 82.21 0.1M
2021-07-28 82.56 82.63 81.55 82.12 0.0M
2021-07-27 81.16 82.74 80.77 82.56 0.0M
2021-07-26 81.21 81.45 80.78 81.21 0.0M
2021-07-23 80.45 81.32 80.43 81.24 0.0M
2021-07-22 80.26 80.61 80.07 80.25 0.0M
2021-07-21 81.04 81.22 80.13 80.19 0.0M
2021-07-20 80.62 81.73 80.62 80.99 0.1M
2021-07-19 81.69 82.17 79.72 80.59 0.1M
2021-07-16 81.39 82.38 81.30 81.95 0.1M
2021-07-15 80.09 81.30 80.09 81.27 0.0M
2021-07-14 79.76 80.64 79.49 80.35 0.1M
2021-07-13 80.31 80.46 79.47 79.75 0.0M
2021-07-12 80.10 80.40 79.65 80.40 0.0M
2021-07-09 79.96 80.19 79.52 80.13 0.0M
2021-07-08 79.90 80.43 79.72 79.92 0.1M
2021-07-07 79.68 80.27 79.60 80.23 0.0M
2021-07-06 79.34 79.74 78.49 79.71 0.0M
2021-07-02 79.47 79.54 79.11 79.45 0.0M
2021-07-01 78.58 79.61 78.42 79.35 0.0M
2021-06-30 78.74 78.74 78.22 78.50 0.0M
2021-06-29 79.68 80.11 78.46 78.61 0.0M
2021-06-28 79.76 80.17 79.67 79.90 0.0M
2021-06-25 78.78 79.51 78.63 79.49 0.0M
2021-06-24 78.72 78.72 78.22 78.56 0.1M
2021-06-23 79.38 79.62 78.41 78.59 0.1M
2021-06-22 79.81 80.13 79.41 79.43 0.0M
2021-06-21 79.14 80.11 78.81 79.96 0.0M
2021-06-18 80.65 80.99 78.86 78.90 0.0M
2021-06-17 80.64 81.43 80.46 81.01 0.0M
2021-06-16 82.06 82.36 80.68 80.71 0.0M
2021-06-15 81.60 82.31 81.52 81.93 0.0M
2021-06-14 81.41 81.81 81.23 81.58 0.0M
2021-06-11 81.39 81.54 80.96 81.54 0.0M
2021-06-10 80.75 81.36 80.75 81.30 0.0M
2021-06-09 80.65 81.45 80.65 81.26 0.0M
2021-06-08 81.41 81.70 80.26 80.62 0.0M
2021-06-07 81.28 81.33 81.08 81.23 0.0M
2021-06-04 81.30 81.44 80.99 81.08 0.0M
2021-06-03 80.12 81.40 80.12 81.18 0.0M
2021-06-02 80.20 81.05 80.13 80.63 0.0M
2021-06-01 80.80 80.80 80.03 80.30 0.0M
2021-05-28 80.61 80.82 80.43 80.63 0.0M
2021-05-27 80.96 80.96 80.25 80.25 0.0M
2021-05-26 80.70 81.06 80.52 80.72 0.0M
2021-05-25 81.76 81.88 80.60 80.70 0.0M
2021-05-24 82.04 82.09 81.75 81.75 0.0M
2021-05-21 81.56 81.99 81.32 81.82 0.0M
2021-05-20 80.88 81.92 80.88 81.45 0.0M
2021-05-19 80.56 80.82 80.01 80.80 0.0M
2021-05-18 80.87 81.22 80.68 80.98 0.0M
2021-05-17 81.74 81.99 80.97 81.01 0.0M
2021-05-14 81.49 82.21 81.49 81.71 0.0M
2021-05-13 79.91 81.67 79.78 81.34 0.1M
2021-05-12 81.41 81.41 79.75 79.80 0.0M
2021-05-11 82.43 82.43 81.19 81.69 0.0M
2021-05-10 81.99 83.38 81.99 82.67 0.1M
2021-05-07 81.65 82.40 81.64 81.89 0.0M
2021-05-06 81.16 81.68 80.70 81.56 0.0M
2021-05-05 82.35 82.35 80.61 80.95 0.0M
2021-05-04 82.43 82.68 81.87 82.32 0.1M
2021-05-03 82.71 83.38 82.55 82.66 0.1M
2021-04-30 82.05 82.66 81.82 82.66 0.1M
2021-04-29 81.24 82.00 81.24 81.95 0.1M
2021-04-28 81.49 81.49 80.91 81.21 0.0M
2021-04-27 81.94 81.94 81.20 81.34 0.1M
2021-04-26 82.65 82.65 81.82 82.02 0.0M
2021-04-23 82.84 82.87 82.43 82.43 0.0M
2021-04-22 83.14 83.33 82.58 82.65 0.1M
2021-04-21 83.89 84.14 82.96 83.22 0.0M
2021-04-20 82.85 84.06 82.85 83.84 0.0M
2021-04-19 83.35 83.35 82.71 82.84 0.1M
2021-04-16 82.98 83.60 82.90 83.36 0.0M
2021-04-15 81.92 82.70 81.83 82.70 0.1M
2021-04-14 81.19 81.83 81.10 81.78 0.0M
2021-04-13 80.34 81.53 80.17 81.43 0.0M
2021-04-12 80.44 81.06 80.33 80.52 0.0M
2021-04-09 80.55 80.72 80.27 80.41 0.1M
2021-04-08 80.64 80.96 80.32 80.45 0.1M
2021-04-07 80.69 80.82 80.21 80.52 0.1M
2021-04-06 80.13 80.69 79.85 80.63 0.0M
2021-04-05 79.67 80.78 79.67 80.34 0.0M
2021-04-01 79.36 79.50 78.95 79.46 0.1M
2021-03-31 79.21 79.68 79.03 79.56 0.0M
2021-03-30 79.47 79.47 78.48 78.98 0.0M
2021-03-29 78.78 80.01 78.78 79.63 0.1M
2021-03-26 78.60 78.94 77.97 78.93 0.1M
2021-03-25 77.95 78.86 77.70 78.69 0.0M
2021-03-24 78.03 78.84 77.76 78.33 0.1M
2021-03-23 77.01 78.38 76.96 78.14 0.2M
2021-03-22 77.23 77.47 76.60 77.16 0.2M
2021-03-19 76.99 78.01 76.36 77.27 0.2M
2021-03-18 77.38 77.55 76.68 77.15 0.1M
2021-03-17 78.67 78.67 77.42 77.51 0.2M
2021-03-16 78.46 78.88 78.46 78.72 0.2M
2021-03-15 77.67 78.84 77.67 78.71 0.2M
2021-03-12 76.72 77.80 76.72 77.58 0.1M
2021-03-11 76.69 77.47 76.50 76.50 0.2M
2021-03-10 76.19 77.02 76.09 76.84 0.1M
2021-03-09 75.80 76.49 75.80 76.25 0.1M
2021-03-08 74.44 75.93 74.41 75.34 0.1M
2021-03-05 73.46 74.54 72.87 74.31 0.1M
2021-03-04 72.97 74.26 72.62 73.00 0.2M
2021-03-03 73.62 73.62 72.38 72.99 0.2M
2021-03-02 74.19 74.23 73.37 73.69 0.2M
2021-03-01 73.28 74.79 73.28 74.01 0.1M
2021-02-26 74.17 74.47 72.45 72.46 0.1M
2021-02-25 74.61 74.92 73.84 74.01 0.1M
2021-02-24 75.49 75.49 74.69 74.75 0.1M
2021-02-23 75.13 75.77 74.88 75.46 0.1M
2021-02-22 76.06 76.06 74.29 74.90 0.1M
2021-02-19 77.35 77.35 76.32 76.33 0.1M
2021-02-18 76.80 77.68 76.80 77.37 0.1M
2021-02-17 76.81 77.02 76.48 76.94 0.0M
2021-02-16 77.67 77.67 76.74 76.88 0.1M
2021-02-12 77.99 78.25 77.21 77.57 0.1M
2021-02-11 78.56 78.69 78.04 78.13 0.0M
2021-02-10 78.57 78.76 78.06 78.58 0.1M
2021-02-09 78.22 78.44 77.61 78.24 0.1M
2021-02-08 78.85 78.85 77.80 78.04 0.3M
2021-02-05 78.65 78.99 78.35 78.63 0.0M
2021-02-04 77.68 78.28 77.60 78.19 0.1M
2021-02-03 77.90 77.99 77.41 77.65 0.1M
2021-02-02 77.55 78.96 77.51 77.85 0.1M
2021-02-01 77.32 77.84 76.52 77.23 0.1M
2021-01-29 77.00 77.54 76.38 76.79 0.1M
2021-01-28 76.53 78.37 76.51 77.15 0.1M
2021-01-27 77.63 77.98 76.01 76.39 0.1M
2021-01-26 79.08 79.08 77.96 78.27 0.1M
2021-01-25 77.58 79.20 77.45 79.06 0.1M
2021-01-22 77.36 77.97 77.13 77.74 0.1M
2021-01-21 78.22 78.22 77.52 77.66 0.0M
2021-01-20 77.74 78.40 77.35 78.17 0.1M
2021-01-19 78.55 78.55 77.69 77.69 0.1M
2021-01-15 76.96 78.27 76.93 78.06 0.1M
2021-01-14 77.79 77.79 76.91 77.26 0.0M
2021-01-13 76.43 77.86 76.43 77.58 0.1M
2021-01-12 76.47 76.77 75.42 76.22 0.1M
2021-01-11 76.89 77.16 76.04 76.56 0.1M
2021-01-08 76.67 77.33 76.59 77.28 0.1M
2021-01-07 78.19 78.19 76.58 76.65 0.2M
2021-01-06 76.12 78.16 76.12 77.71 0.1M
2021-01-05 75.57 76.09 75.13 75.73 0.0M
2021-01-04 77.82 77.82 75.35 75.78 0.1M