iShares US Consumer Staples ETF (IYK)

IYK
🏛️ アメリカ →
68.08
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
2022-12-30 203.71 203.71 201.29 202.78 0.1M
2022-12-29 203.99 204.37 203.53 203.77 0.1M
2022-12-28 206.00 206.37 203.00 203.07 0.1M
2022-12-27 205.05 205.89 204.50 205.53 0.1M
2022-12-23 203.71 204.61 203.12 204.59 0.1M
2022-12-22 203.29 203.54 201.24 203.54 0.0M
2022-12-21 203.09 204.36 202.93 203.78 0.1M
2022-12-20 202.08 202.79 201.20 202.08 0.1M
2022-12-19 202.39 203.98 201.12 202.19 0.2M
2022-12-16 201.85 202.79 200.46 202.28 0.1M
2022-12-15 204.91 204.91 201.80 203.17 0.1M
2022-12-14 206.68 207.95 204.94 206.23 0.1M
2022-12-13 209.05 209.16 205.39 206.25 0.1M
2022-12-12 206.70 208.35 206.20 208.30 0.0M
2022-12-09 207.81 208.04 206.37 206.46 0.0M
2022-12-08 207.46 208.22 207.05 208.22 0.1M
2022-12-07 205.99 207.55 205.99 207.40 0.1M
2022-12-06 207.25 208.15 205.12 206.14 0.3M
2022-12-05 208.43 208.43 207.06 207.47 0.1M
2022-12-02 207.45 210.10 207.45 210.04 0.1M
2022-12-01 208.80 209.64 207.79 208.56 0.1M
2022-11-30 204.65 208.31 203.27 208.28 0.1M
2022-11-29 204.99 204.99 203.44 204.48 0.0M
2022-11-28 205.31 206.24 204.79 205.12 0.0M
2022-11-25 205.86 206.05 205.50 206.05 0.0M
2022-11-23 205.35 206.02 204.90 205.49 0.1M
2022-11-22 204.64 205.07 204.21 204.97 0.1M
2022-11-21 201.07 203.50 201.05 203.39 0.1M
2022-11-18 200.32 201.17 199.79 200.93 0.1M
2022-11-17 197.77 198.89 197.48 198.88 0.1M
2022-11-16 198.13 199.91 198.13 199.01 0.0M
2022-11-15 199.66 199.66 196.33 197.82 0.1M
2022-11-14 198.44 200.65 197.57 197.58 0.1M
2022-11-11 199.91 200.09 195.37 198.33 0.1M
2022-11-10 199.77 200.03 196.51 199.57 0.1M
2022-11-09 197.90 198.95 195.93 196.12 0.0M
2022-11-08 198.33 199.38 196.56 198.41 0.0M
2022-11-07 196.51 198.14 196.51 197.83 0.1M
2022-11-04 195.77 196.95 193.56 195.89 0.1M
2022-11-03 193.08 194.66 191.74 193.84 0.1M
2022-11-02 197.14 199.05 194.37 194.37 0.1M
2022-11-01 197.62 198.38 195.98 196.70 0.1M
2022-10-31 197.66 198.47 196.90 197.48 0.1M
2022-10-28 194.52 198.40 194.44 198.25 0.1M
2022-10-27 194.27 195.37 193.98 194.23 0.1M
2022-10-26 193.04 194.86 192.42 193.75 0.0M
2022-10-25 190.22 192.39 189.60 192.21 0.0M
2022-10-24 188.20 190.21 188.05 189.95 0.1M
2022-10-21 183.94 187.26 183.59 186.84 0.1M
2022-10-20 186.69 186.69 183.89 184.01 0.0M
2022-10-19 187.37 188.25 185.66 186.40 0.0M
2022-10-18 187.29 188.29 186.00 187.00 0.1M
2022-10-17 184.93 185.59 184.29 184.88 0.1M
2022-10-14 187.39 187.39 182.50 182.80 0.1M
2022-10-13 180.38 186.72 180.06 186.29 0.2M
2022-10-12 182.83 184.17 182.46 182.48 0.1M
2022-10-11 179.90 182.99 179.90 181.41 0.2M
2022-10-10 179.53 180.76 178.69 180.05 0.1M
2022-10-07 181.54 181.54 178.52 179.30 0.5M
2022-10-06 184.80 185.05 181.87 182.20 0.1M
2022-10-05 185.57 186.27 183.46 185.47 0.1M
2022-10-04 184.71 186.60 184.60 186.33 0.1M
2022-10-03 181.19 183.61 180.51 183.08 0.1M
2022-09-30 183.15 183.15 179.73 179.83 0.1M
2022-09-29 185.11 185.83 181.80 182.94 0.1M
2022-09-28 184.62 186.63 183.21 185.93 0.1M
2022-09-27 187.96 188.83 183.42 183.82 0.1M
2022-09-26 187.69 188.78 186.35 187.05 0.1M
2022-09-23 190.95 190.95 187.05 189.29 0.1M
2022-09-22 192.30 193.21 191.68 192.11 0.1M
2022-09-21 193.90 195.31 192.03 192.04 0.1M
2022-09-20 193.06 193.37 191.55 193.01 0.1M
2022-09-19 192.01 193.90 191.77 193.90 0.1M
2022-09-16 191.13 192.80 191.13 192.53 0.0M
2022-09-15 193.46 193.46 191.61 192.11 0.1M
2022-09-14 194.31 194.42 192.45 193.46 0.1M
2022-09-13 197.85 198.19 192.99 193.42 0.0M
2022-09-12 199.55 200.21 199.04 199.59 0.1M
2022-09-09 198.13 200.30 197.16 199.11 0.0M
2022-09-08 196.91 197.85 195.12 197.42 0.1M
2022-09-07 194.38 197.78 194.38 197.56 0.1M
2022-09-06 196.02 196.95 193.95 194.19 0.1M
2022-09-02 199.39 200.11 195.03 195.74 0.1M
2022-09-01 196.40 198.16 195.37 198.16 0.1M
2022-08-31 198.53 199.06 196.86 196.95 0.1M
2022-08-30 200.55 200.55 197.66 197.94 0.0M
2022-08-29 199.53 201.11 198.60 200.12 0.1M
2022-08-26 205.29 205.29 200.22 200.34 0.0M
2022-08-25 204.05 204.73 203.27 204.73 0.0M
2022-08-24 203.72 204.38 203.18 204.05 0.0M
2022-08-23 203.96 203.96 203.11 203.58 0.1M
2022-08-22 205.98 205.98 204.19 204.55 0.0M
2022-08-19 206.28 207.25 206.10 206.62 0.0M
2022-08-18 206.40 206.93 205.41 206.59 0.1M
2022-08-17 206.66 207.00 206.04 206.32 0.1M
2022-08-16 205.61 207.76 205.61 207.27 0.2M
2022-08-15 203.39 205.82 203.39 205.70 0.1M
2022-08-12 202.98 203.70 201.99 203.67 0.1M
2022-08-11 202.98 203.88 201.49 201.91 0.1M
2022-08-10 202.45 202.45 201.34 202.11 0.1M
2022-08-09 200.80 201.41 200.38 200.61 0.0M
2022-08-08 200.94 201.87 200.06 200.46 0.0M
2022-08-05 199.84 200.66 198.89 200.51 0.1M
2022-08-04 201.12 201.79 199.91 200.39 0.1M
2022-08-03 199.64 201.65 199.21 201.32 0.1M
2022-08-02 200.80 201.20 199.25 199.50 0.1M
2022-08-01 198.32 201.83 198.32 201.11 0.1M
2022-07-29 199.26 199.26 198.08 198.85 0.1M
2022-07-28 198.51 201.03 197.78 200.77 0.1M
2022-07-27 197.50 198.83 195.53 198.37 0.1M
2022-07-26 196.22 198.03 195.82 197.76 0.0M
2022-07-25 195.51 196.98 195.51 196.62 0.1M
2022-07-22 194.07 195.56 194.07 195.18 0.1M
2022-07-21 193.00 194.17 192.35 193.48 0.1M
2022-07-20 195.03 195.03 192.44 193.27 0.1M
2022-07-19 194.37 195.54 194.30 195.26 0.1M
2022-07-18 195.31 195.31 192.54 192.96 0.0M
2022-07-15 195.46 195.63 194.01 194.75 0.1M
2022-07-14 192.40 194.43 192.10 194.25 0.1M
2022-07-13 194.62 196.65 193.98 195.13 0.1M
2022-07-12 195.71 197.78 194.86 195.40 0.1M
2022-07-11 195.78 196.68 195.15 195.63 0.1M
2022-07-08 196.27 197.37 195.45 195.85 0.1M
2022-07-07 196.25 196.51 195.25 196.18 0.1M
2022-07-06 196.33 197.20 195.23 195.78 0.1M
2022-07-05 196.55 196.55 192.75 195.51 0.5M
2022-07-01 195.33 197.95 194.47 197.75 0.2M
2022-06-30 194.67 195.85 193.69 194.95 0.3M
2022-06-29 194.78 196.21 194.50 195.49 0.0M
2022-06-28 197.00 198.20 193.92 194.27 0.1M
2022-06-27 197.00 197.22 196.04 196.52 0.0M
2022-06-24 193.88 196.70 193.46 196.58 0.0M
2022-06-23 190.66 192.82 190.66 192.62 0.2M
2022-06-22 188.94 191.03 188.38 189.92 0.1M
2022-06-21 187.55 190.35 186.44 189.94 0.1M
2022-06-17 186.50 187.28 184.33 185.26 0.1M
2022-06-16 185.16 187.16 183.79 185.92 0.1M
2022-06-15 188.77 190.08 185.93 187.49 0.1M
2022-06-14 190.37 190.41 186.12 187.41 0.2M
2022-06-13 191.10 192.37 189.19 189.82 0.2M
2022-06-10 192.66 195.55 191.71 194.16 0.1M
2022-06-09 198.11 199.39 194.81 194.89 0.0M
2022-06-08 200.63 200.68 198.94 199.07 0.0M
2022-06-07 198.73 201.84 198.67 201.61 0.1M
2022-06-06 201.42 202.07 199.85 200.32 0.1M
2022-06-03 200.77 201.84 199.64 199.91 0.1M
2022-06-02 200.76 202.06 196.89 202.06 0.3M
2022-06-01 203.52 203.52 198.60 200.45 0.2M
2022-05-31 203.54 204.18 200.95 202.70 0.2M
2022-05-27 203.02 204.38 202.90 204.38 0.1M
2022-05-26 202.49 203.95 202.33 202.70 0.1M
2022-05-25 201.18 202.13 200.06 201.69 0.1M
2022-05-24 197.77 201.42 197.77 201.23 0.1M
2022-05-23 196.22 199.01 196.02 198.05 0.1M
2022-05-20 194.58 194.73 191.11 194.33 0.1M
2022-05-19 195.71 195.71 192.01 193.34 0.4M
2022-05-18 207.23 207.49 196.36 196.82 0.1M
2022-05-17 208.74 208.74 205.96 208.30 0.1M
2022-05-16 206.85 209.10 206.27 208.15 0.2M
2022-05-13 204.92 206.89 203.48 206.76 0.2M
2022-05-12 204.24 204.59 201.81 204.01 0.2M
2022-05-11 204.61 207.22 204.13 204.36 0.2M
2022-05-10 206.71 207.11 203.46 204.18 0.1M
2022-05-09 204.80 207.15 203.64 205.52 0.2M
2022-05-06 204.09 206.48 203.88 206.02 0.2M
2022-05-05 207.24 207.39 203.31 204.86 0.1M
2022-05-04 203.71 208.27 203.15 208.18 0.2M
2022-05-03 204.10 205.11 202.26 203.77 0.2M
2022-05-02 207.56 207.89 200.82 203.71 0.3M
2022-04-29 210.89 211.00 206.10 206.36 0.1M
2022-04-28 209.56 211.91 208.33 211.69 0.1M
2022-04-27 208.65 211.27 208.01 209.11 0.1M
2022-04-26 210.79 211.59 208.27 208.28 0.1M
2022-04-25 210.42 211.47 207.18 210.92 0.1M
2022-04-22 213.39 213.59 209.88 210.03 0.2M
2022-04-21 213.66 215.41 213.22 213.41 0.1M
2022-04-20 210.86 213.69 210.86 213.26 0.1M
2022-04-19 207.56 210.22 207.53 209.99 0.1M
2022-04-18 208.61 209.22 206.89 207.49 0.1M
2022-04-14 209.48 210.29 208.84 208.84 0.1M
2022-04-13 208.01 209.14 207.85 208.92 0.1M
2022-04-12 208.39 209.32 207.48 208.17 0.1M
2022-04-11 208.47 209.44 207.73 207.94 0.2M
2022-04-08 207.17 208.79 206.68 208.11 0.1M
2022-04-07 204.90 207.00 204.40 206.46 0.0M
2022-04-06 201.93 204.73 201.75 204.58 0.1M
2022-04-05 201.18 204.03 201.18 202.02 0.1M
2022-04-04 202.44 202.44 199.63 201.98 0.1M
2022-04-01 200.70 202.95 200.16 202.92 0.0M
2022-03-31 201.00 201.60 200.29 200.38 0.1M
2022-03-30 200.60 201.12 199.60 200.98 0.1M
2022-03-29 201.46 201.57 199.54 201.24 0.1M
2022-03-28 200.03 200.09 198.67 200.04 0.1M
2022-03-25 198.23 200.05 198.23 200.05 0.0M
2022-03-24 196.90 198.01 196.64 198.01 0.0M
2022-03-23 198.93 199.37 197.10 197.22 0.1M
2022-03-22 198.33 198.85 197.15 198.44 0.0M
2022-03-21 197.01 198.55 196.26 197.38 0.0M
2022-03-18 196.37 196.61 195.01 196.41 0.1M
2022-03-17 195.13 196.74 194.38 196.40 0.0M
2022-03-16 195.53 195.71 192.58 195.02 0.0M
2022-03-15 192.19 195.20 192.19 194.92 0.3M
2022-03-14 190.65 192.29 189.37 190.92 0.1M
2022-03-11 192.58 193.09 189.32 189.45 0.0M
2022-03-10 192.07 192.93 189.97 191.55 0.1M
2022-03-09 194.85 195.27 193.11 193.64 0.1M
2022-03-08 197.81 198.09 192.11 192.26 0.1M
2022-03-07 201.22 201.22 197.58 197.91 0.1M
2022-03-04 199.66 202.04 198.75 201.95 0.1M
2022-03-03 201.02 202.80 200.82 201.54 0.0M
2022-03-02 198.12 201.21 198.12 200.16 0.1M
2022-03-01 199.15 200.04 196.90 198.01 0.0M
2022-02-28 199.44 199.90 197.23 199.51 0.1M
2022-02-25 196.30 202.18 196.30 202.04 0.1M
2022-02-24 196.84 197.27 192.00 195.46 0.4M
2022-02-23 201.93 201.93 199.47 199.62 0.1M
2022-02-22 202.53 202.53 199.68 200.81 0.2M
2022-02-18 201.40 202.95 201.18 202.10 0.1M
2022-02-17 200.45 202.40 199.80 201.95 0.0M
2022-02-16 200.22 201.70 199.57 201.08 0.0M
2022-02-15 201.32 202.24 199.53 200.21 0.0M
2022-02-14 201.07 201.07 197.64 200.16 0.0M
2022-02-11 201.10 202.12 200.11 200.67 0.1M
2022-02-10 201.23 202.96 200.04 200.66 0.2M
2022-02-09 203.36 203.55 202.07 202.36 0.1M
2022-02-08 202.08 203.38 201.90 203.02 0.1M
2022-02-07 201.85 202.82 200.52 201.91 0.0M
2022-02-04 202.22 203.17 200.08 201.25 0.1M
2022-02-03 203.02 204.71 202.60 203.63 0.1M
2022-02-02 201.52 203.67 201.52 203.50 0.1M
2022-02-01 201.81 202.10 199.49 201.37 0.2M
2022-01-31 200.46 201.84 199.92 201.81 0.0M
2022-01-28 198.37 201.77 197.32 201.74 0.1M
2022-01-27 199.02 202.01 198.90 199.52 0.0M
2022-01-26 198.31 200.40 196.92 197.89 0.1M
2022-01-25 199.65 200.35 196.71 199.55 0.1M
2022-01-24 201.10 202.31 196.94 201.20 0.1M
2022-01-21 202.07 204.17 201.53 201.96 0.2M
2022-01-20 203.07 204.17 201.83 202.07 0.0M
2022-01-19 202.04 204.22 201.93 202.74 0.1M
2022-01-18 203.40 203.47 201.34 201.86 0.1M
2022-01-14 203.50 204.71 202.29 204.68 0.1M
2022-01-13 202.61 203.51 202.26 203.23 0.1M
2022-01-12 202.78 202.78 201.45 202.41 0.0M
2022-01-11 202.64 202.64 200.41 202.43 0.0M
2022-01-10 203.01 203.31 201.91 202.53 0.0M
2022-01-07 202.08 203.65 201.67 203.08 0.0M
2022-01-06 202.93 203.55 201.65 201.70 0.0M
2022-01-05 201.30 204.01 201.30 202.32 0.0M
2022-01-04 200.31 202.64 200.31 201.94 0.0M
2022-01-03 199.34 200.31 197.82 200.26 0.0M