iShares U.S. Telecommunications ETF (IYZ)

IYZ
🏛️ アメリカ →
32.01
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
2022-12-30 22.26 22.44 22.17 22.43 3.0M
2022-12-29 22.03 22.48 22.03 22.41 0.7M
2022-12-28 22.20 22.33 21.89 21.91 2.7M
2022-12-27 22.23 22.31 22.00 22.24 0.5M
2022-12-23 22.02 22.23 21.91 22.21 1.0M
2022-12-22 21.95 22.07 21.65 22.06 1.6M
2022-12-21 21.96 22.28 21.96 22.14 1.1M
2022-12-20 21.69 21.89 21.59 21.82 0.3M
2022-12-19 22.00 22.08 21.63 21.75 4.9M
2022-12-16 21.96 22.06 21.77 21.96 6.7M
2022-12-15 22.52 22.63 22.15 22.18 0.7M
2022-12-14 22.93 23.19 22.63 22.76 0.9M
2022-12-13 23.63 23.87 23.16 23.32 0.8M
2022-12-12 23.02 23.33 22.92 23.33 0.3M
2022-12-09 22.82 23.14 22.82 22.94 0.3M
2022-12-08 22.86 23.03 22.78 22.93 0.3M
2022-12-07 22.64 22.74 22.45 22.63 0.5M
2022-12-06 23.10 23.10 22.55 22.73 0.5M
2022-12-05 23.47 23.51 23.02 23.07 0.7M
2022-12-02 23.31 23.66 23.25 23.60 0.4M
2022-12-01 23.88 23.97 23.57 23.66 0.6M
2022-11-30 23.12 23.77 22.98 23.77 1.0M
2022-11-29 23.08 23.15 22.94 23.09 0.5M
2022-11-28 23.36 23.36 23.02 23.09 1.0M
2022-11-25 23.46 23.55 23.43 23.43 0.1M
2022-11-23 23.25 23.49 23.25 23.38 0.2M
2022-11-22 22.95 23.30 22.93 23.27 0.5M
2022-11-21 22.98 23.12 22.79 22.88 0.5M
2022-11-18 22.95 23.16 22.93 23.04 0.4M
2022-11-17 22.53 22.86 22.38 22.78 1.0M
2022-11-16 22.90 22.90 22.51 22.59 0.5M
2022-11-15 23.17 23.28 22.69 22.87 1.6M
2022-11-14 22.80 23.18 22.80 22.85 0.8M
2022-11-11 22.56 22.94 22.45 22.89 0.6M
2022-11-10 22.39 22.62 22.19 22.61 0.7M
2022-11-09 22.16 22.16 21.57 21.57 1.6M
2022-11-08 22.17 22.53 21.96 22.20 1.0M
2022-11-07 22.21 22.27 21.97 22.18 0.5M
2022-11-04 22.33 22.34 21.83 22.11 1.2M
2022-11-03 22.15 22.15 21.91 21.98 1.7M
2022-11-02 23.09 23.37 22.62 22.62 1.5M
2022-11-01 23.30 23.40 22.97 23.05 0.5M
2022-10-31 23.04 23.10 22.81 23.03 0.8M
2022-10-28 22.57 23.19 22.49 23.16 0.5M
2022-10-27 22.71 22.99 22.45 22.50 0.9M
2022-10-26 22.36 22.65 22.29 22.31 0.6M
2022-10-25 21.79 22.29 21.70 22.28 3.8M
2022-10-24 21.56 21.83 21.54 21.76 3.7M
2022-10-21 21.23 21.50 21.09 21.43 0.8M
2022-10-20 21.29 21.64 21.18 21.31 0.4M
2022-10-19 21.32 21.53 21.09 21.21 0.7M
2022-10-18 21.64 21.80 21.24 21.49 2.1M
2022-10-17 20.97 21.36 20.97 21.26 0.8M
2022-10-14 21.18 21.25 20.63 20.67 1.0M
2022-10-13 20.06 21.06 20.00 20.95 1.4M
2022-10-12 20.66 20.66 20.40 20.40 0.9M
2022-10-11 20.89 20.89 20.49 20.61 1.3M
2022-10-10 21.17 21.24 20.75 20.92 5.0M
2022-10-07 21.63 21.63 21.06 21.13 0.8M
2022-10-06 22.21 22.35 21.78 21.82 0.7M
2022-10-05 22.04 22.29 21.80 22.16 0.5M
2022-10-04 22.03 22.37 22.03 22.35 0.9M
2022-10-03 21.02 21.83 21.02 21.73 1.1M
2022-09-30 21.26 21.41 20.85 20.88 1.4M
2022-09-29 21.54 21.54 21.04 21.23 0.9M
2022-09-28 21.32 21.85 21.32 21.75 1.7M
2022-09-27 21.49 21.68 21.05 21.20 1.5M
2022-09-26 21.60 21.71 21.13 21.23 1.3M
2022-09-23 22.01 22.01 21.52 21.79 5.0M
2022-09-22 22.47 22.47 22.16 22.17 1.0M
2022-09-21 23.09 23.19 22.52 22.53 3.0M
2022-09-20 23.42 23.42 22.96 23.06 1.1M
2022-09-19 23.46 23.54 23.23 23.52 1.0M
2022-09-16 23.41 23.61 23.36 23.57 0.9M
2022-09-15 23.82 24.01 23.61 23.68 0.8M
2022-09-14 24.11 24.11 23.78 23.94 0.7M
2022-09-13 24.60 24.60 23.89 23.94 0.7M
2022-09-12 25.03 25.20 24.88 25.05 0.8M
2022-09-09 24.56 24.90 24.51 24.86 0.3M
2022-09-08 24.22 24.48 24.02 24.37 1.3M
2022-09-07 24.00 24.36 24.00 24.30 0.8M
2022-09-06 24.36 24.36 23.89 23.98 1.3M
2022-09-02 24.97 24.97 24.18 24.28 0.7M
2022-09-01 24.58 24.77 24.47 24.76 0.4M
2022-08-31 25.07 25.14 24.71 24.75 0.6M
2022-08-30 25.25 25.32 24.83 24.88 0.7M
2022-08-29 25.23 25.42 25.19 25.20 0.4M
2022-08-26 26.02 26.14 25.38 25.39 1.2M
2022-08-25 25.78 26.07 25.70 26.07 0.2M
2022-08-24 25.58 25.82 25.56 25.65 0.2M
2022-08-23 25.79 26.01 25.65 25.65 0.3M
2022-08-22 26.19 26.23 25.81 25.85 0.5M
2022-08-19 26.57 26.57 26.27 26.44 0.6M
2022-08-18 26.71 26.71 26.46 26.67 0.3M
2022-08-17 26.78 26.78 26.46 26.49 0.7M
2022-08-16 26.80 27.17 26.80 27.03 0.4M
2022-08-15 26.73 27.02 26.69 27.01 0.4M
2022-08-12 26.61 26.88 26.51 26.87 0.3M
2022-08-11 26.58 26.83 26.39 26.41 0.4M
2022-08-10 26.18 26.42 26.18 26.37 0.3M
2022-08-09 26.11 26.11 25.79 25.86 0.4M
2022-08-08 26.19 26.49 26.07 26.14 0.6M
2022-08-05 25.80 26.13 25.78 26.11 1.1M
2022-08-04 25.93 26.20 25.92 26.07 0.6M
2022-08-03 25.55 26.01 25.41 25.92 0.4M
2022-08-02 25.47 25.66 25.40 25.40 0.4M
2022-08-01 25.35 25.66 25.33 25.50 0.6M
2022-07-29 25.56 25.62 25.26 25.54 0.6M
2022-07-28 25.70 25.92 25.49 25.82 0.7M
2022-07-27 25.81 26.18 25.71 26.05 0.4M
2022-07-26 25.53 25.73 25.52 25.63 0.6M
2022-07-25 25.72 25.81 25.56 25.67 0.3M
2022-07-22 25.99 26.05 25.51 25.74 0.5M
2022-07-21 25.75 26.37 25.53 26.21 0.7M
2022-07-20 26.06 26.27 25.90 26.13 0.5M
2022-07-19 25.61 26.07 25.61 26.04 1.0M
2022-07-18 25.77 25.77 25.37 25.44 0.2M
2022-07-15 25.38 25.62 25.18 25.61 0.9M
2022-07-14 24.91 25.14 24.74 25.09 0.6M
2022-07-13 24.96 25.43 24.92 25.26 0.5M
2022-07-12 25.16 25.62 25.16 25.31 0.6M
2022-07-11 25.56 25.56 25.11 25.17 2.0M
2022-07-08 25.55 25.83 25.43 25.65 0.5M
2022-07-07 25.52 25.67 25.49 25.61 0.3M
2022-07-06 25.45 25.60 25.22 25.44 0.4M
2022-07-05 25.09 25.44 24.76 25.44 0.4M
2022-07-01 25.13 25.46 24.94 25.41 0.7M
2022-06-30 25.03 25.38 24.81 25.13 1.2M
2022-06-29 25.20 25.26 24.94 25.24 1.0M
2022-06-28 25.69 26.02 25.19 25.20 0.6M
2022-06-27 25.77 25.84 25.59 25.67 0.6M
2022-06-24 25.49 25.80 25.42 25.76 0.9M
2022-06-23 25.07 25.34 24.94 25.31 0.5M
2022-06-22 24.61 25.16 24.61 24.90 0.6M
2022-06-21 24.73 24.98 24.72 24.86 0.6M
2022-06-17 24.05 24.61 24.05 24.53 3.3M
2022-06-16 24.55 24.58 23.77 23.96 1.9M
2022-06-15 24.92 25.35 24.66 25.03 1.0M
2022-06-14 25.01 25.16 24.48 24.66 1.1M
2022-06-13 25.38 25.45 24.75 24.85 2.5M
2022-06-10 26.13 26.17 25.82 25.83 2.9M
2022-06-09 26.94 27.01 26.42 26.42 1.0M
2022-06-08 27.18 27.48 27.09 27.14 1.1M
2022-06-07 26.90 27.22 26.76 27.18 0.4M
2022-06-06 27.22 27.37 26.95 27.03 0.4M
2022-06-03 27.22 27.29 26.92 26.98 0.5M
2022-06-02 27.11 27.46 26.81 27.44 2.1M
2022-06-01 27.42 27.51 26.93 27.18 1.3M
2022-05-31 27.40 27.54 27.16 27.33 3.1M
2022-05-27 27.11 27.54 27.11 27.54 0.7M
2022-05-26 26.81 27.24 26.69 27.05 0.7M
2022-05-25 26.31 26.81 26.22 26.71 0.7M
2022-05-24 26.09 26.36 25.66 26.29 0.7M
2022-05-23 26.32 26.43 25.95 26.30 1.3M
2022-05-20 26.10 26.18 25.46 26.04 0.7M
2022-05-19 25.78 26.08 25.55 25.84 0.7M
2022-05-18 26.93 26.97 26.39 26.47 0.8M
2022-05-17 26.69 27.12 26.57 27.11 0.6M
2022-05-16 26.43 26.59 26.26 26.36 0.6M
2022-05-13 26.01 26.54 26.00 26.46 1.4M
2022-05-12 25.26 25.82 25.23 25.81 2.9M
2022-05-11 25.91 26.17 25.32 25.35 1.2M
2022-05-10 26.34 26.34 25.68 25.97 1.3M
2022-05-09 26.11 26.35 25.81 25.92 1.5M
2022-05-06 26.55 26.76 26.20 26.40 0.8M
2022-05-05 27.25 27.34 26.53 26.76 0.8M
2022-05-04 26.54 27.40 26.41 27.36 0.9M
2022-05-03 26.34 26.70 26.23 26.51 1.1M
2022-05-02 26.12 26.53 25.89 26.40 0.6M
2022-04-29 27.04 27.06 25.95 25.98 0.5M
2022-04-28 27.19 27.28 26.59 27.13 1.4M
2022-04-27 27.56 27.61 27.05 27.05 0.6M
2022-04-26 28.13 28.25 27.52 27.53 0.5M
2022-04-25 28.23 28.36 27.71 28.34 0.9M
2022-04-22 29.02 29.03 28.29 28.31 1.2M
2022-04-21 29.92 30.05 29.19 29.24 0.8M
2022-04-20 29.66 29.92 29.58 29.65 0.4M
2022-04-19 29.09 29.71 29.09 29.65 0.6M
2022-04-18 29.26 29.50 28.93 29.07 5.1M
2022-04-14 29.81 29.84 29.40 29.43 0.9M
2022-04-13 29.34 29.85 29.31 29.79 0.2M
2022-04-12 29.63 29.83 29.24 29.32 0.9M
2022-04-11 29.60 29.92 29.47 29.49 0.6M
2022-04-08 29.59 29.88 29.38 29.69 0.3M
2022-04-07 29.70 29.74 29.28 29.61 0.5M
2022-04-06 29.85 29.96 29.65 29.79 0.5M
2022-04-05 30.26 30.48 29.98 30.07 0.3M
2022-04-04 30.16 30.48 30.10 30.44 0.4M
2022-04-01 29.96 30.15 29.67 30.13 0.4M
2022-03-31 30.25 30.34 29.88 29.89 0.7M
2022-03-30 30.25 30.43 30.20 30.31 0.8M
2022-03-29 30.09 30.40 30.09 30.36 0.8M
2022-03-28 29.76 29.90 29.51 29.90 0.3M
2022-03-25 29.62 29.80 29.46 29.79 0.6M
2022-03-24 29.45 29.63 29.35 29.63 0.4M
2022-03-23 29.89 29.98 29.50 29.50 1.2M
2022-03-22 29.83 30.19 29.83 30.04 0.3M
2022-03-21 29.93 30.11 29.63 29.80 0.4M
2022-03-18 29.66 30.12 29.65 30.00 1.4M
2022-03-17 29.43 29.86 29.39 29.83 1.1M
2022-03-16 29.26 29.61 28.98 29.59 0.7M
2022-03-15 28.88 29.22 28.87 29.15 0.6M
2022-03-14 28.98 29.21 28.61 28.69 1.9M
2022-03-11 29.44 29.64 28.98 29.00 1.8M
2022-03-10 29.15 29.36 28.96 29.25 0.8M
2022-03-09 29.69 29.76 29.46 29.51 0.5M
2022-03-08 29.37 29.76 29.00 29.10 1.8M
2022-03-07 29.68 29.70 29.33 29.35 4.9M
2022-03-04 29.76 29.95 29.65 29.84 0.5M
2022-03-03 30.30 30.53 29.95 30.10 0.9M
2022-03-02 29.88 30.18 29.70 30.08 0.6M
2022-03-01 30.00 30.12 29.53 29.68 1.0M
2022-02-28 29.91 30.27 29.75 30.09 0.9M
2022-02-25 29.58 30.35 29.58 30.30 0.8M
2022-02-24 28.52 29.55 28.50 29.49 0.8M
2022-02-23 29.91 29.95 29.04 29.08 1.0M
2022-02-22 30.13 30.20 29.64 29.81 0.9M
2022-02-18 29.86 30.25 29.83 30.08 0.5M
2022-02-17 30.41 30.51 30.06 30.09 0.4M
2022-02-16 30.33 30.61 30.22 30.53 0.4M
2022-02-15 30.09 30.56 30.09 30.54 0.2M
2022-02-14 30.00 30.06 29.65 29.84 0.8M
2022-02-11 30.58 30.66 29.98 30.04 0.7M
2022-02-10 30.72 31.08 30.45 30.55 0.4M
2022-02-09 30.86 31.24 30.86 31.24 0.4M
2022-02-08 30.52 30.74 30.45 30.65 0.5M
2022-02-07 30.57 30.68 30.43 30.50 0.4M
2022-02-04 30.53 30.78 30.25 30.55 0.3M
2022-02-03 30.86 31.03 30.69 30.69 0.5M
2022-02-02 30.99 31.10 30.82 31.03 0.4M
2022-02-01 30.66 31.00 30.57 30.96 1.0M
2022-01-31 30.41 30.97 30.32 30.93 0.7M
2022-01-28 29.61 30.52 29.55 30.51 1.1M
2022-01-27 29.75 30.39 29.58 29.66 1.0M
2022-01-26 30.63 30.72 29.60 29.81 1.3M
2022-01-25 30.43 30.74 30.06 30.46 1.8M
2022-01-24 30.53 30.91 29.86 30.86 7.6M
2022-01-21 31.18 31.28 30.65 30.68 0.9M
2022-01-20 31.69 32.00 31.20 31.22 0.4M
2022-01-19 31.66 31.83 31.47 31.54 0.5M
2022-01-18 31.98 32.03 31.70 31.79 0.4M
2022-01-14 32.44 32.44 32.13 32.40 0.9M
2022-01-13 32.64 32.76 32.42 32.49 0.4M
2022-01-12 32.86 33.04 32.65 32.70 0.4M
2022-01-11 32.58 32.85 32.40 32.84 0.2M
2022-01-10 32.42 32.58 32.15 32.55 0.5M
2022-01-07 32.48 32.72 32.45 32.53 0.3M
2022-01-06 32.56 32.83 32.48 32.56 0.7M
2022-01-05 32.90 33.20 32.54 32.56 0.4M
2022-01-04 33.16 33.32 32.87 32.95 0.5M
2022-01-03 32.90 33.19 32.83 33.15 0.5M