iShares U.S. Energy ETF (IYE)

IYE
🏛️ アメリカ →
48.91
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 45.92 46.56 45.92 46.49 0.4M
2022-12-29 45.58 46.40 45.58 46.19 0.3M
2022-12-28 46.76 46.76 45.60 45.75 0.4M
2022-12-27 46.75 47.08 46.53 46.89 0.4M
2022-12-23 45.63 46.52 45.48 46.52 0.2M
2022-12-22 46.25 46.37 44.27 45.15 0.4M
2022-12-21 46.20 46.47 45.60 46.33 0.3M
2022-12-20 44.69 45.66 44.68 45.41 1.3M
2022-12-19 45.17 45.41 44.45 44.78 0.4M
2022-12-16 44.53 45.04 44.26 44.83 0.6M
2022-12-15 45.26 45.57 44.74 45.47 0.4M
2022-12-14 46.26 46.49 45.37 45.76 0.6M
2022-12-13 46.15 46.42 45.68 45.99 1.5M
2022-12-12 44.69 45.64 44.51 45.54 0.3M
2022-12-09 45.33 45.80 44.42 44.46 0.6M
2022-12-08 46.67 46.79 45.22 45.42 0.5M
2022-12-07 45.75 46.35 45.31 45.71 0.6M
2022-12-06 46.72 47.32 45.48 45.77 0.7M
2022-12-05 49.03 49.19 46.78 47.14 0.6M
2022-12-02 48.41 49.06 48.31 48.58 0.5M
2022-12-01 49.40 49.54 48.70 48.78 0.6M
2022-11-30 49.23 49.31 48.21 49.07 1.0M
2022-11-29 48.53 49.02 48.36 48.65 0.7M
2022-11-28 48.24 48.82 47.95 48.06 0.5M
2022-11-25 49.67 49.92 49.37 49.47 0.1M
2022-11-23 49.37 49.93 49.06 49.54 0.7M
2022-11-22 49.14 50.20 48.93 50.12 0.7M
2022-11-21 48.19 48.69 46.97 48.51 1.0M
2022-11-18 48.73 49.34 48.17 49.23 0.4M
2022-11-17 48.75 49.64 48.49 49.61 0.5M
2022-11-16 50.05 50.30 49.26 49.48 0.6M
2022-11-15 50.23 50.60 49.86 50.50 0.9M
2022-11-14 49.91 50.75 49.88 49.88 0.5M
2022-11-11 49.60 50.28 49.42 50.04 0.8M
2022-11-10 48.49 48.77 47.58 48.69 0.7M
2022-11-09 49.41 49.41 47.41 47.53 0.7M
2022-11-08 49.83 50.15 49.30 49.90 0.5M
2022-11-07 49.30 50.02 49.16 49.87 0.7M
2022-11-04 49.63 50.03 48.37 49.07 0.8M
2022-11-03 47.38 48.90 47.31 48.62 0.5M
2022-11-02 48.63 48.98 47.60 47.67 0.8M
2022-11-01 49.22 49.22 48.51 48.77 0.7M
2022-10-31 47.52 48.96 47.43 48.36 0.8M
2022-10-28 48.30 48.62 47.07 47.95 0.6M
2022-10-27 48.14 48.52 47.62 47.75 0.9M
2022-10-26 47.12 47.92 47.08 47.54 0.7M
2022-10-25 46.55 47.03 46.35 46.81 0.5M
2022-10-24 46.55 47.04 46.30 46.70 0.6M
2022-10-21 45.53 46.64 45.45 46.57 1.0M
2022-10-20 45.70 46.13 45.11 45.35 1.5M
2022-10-19 44.25 45.50 44.25 45.33 1.1M
2022-10-18 44.28 44.61 43.35 44.17 0.8M
2022-10-17 43.91 44.52 43.68 43.80 0.5M
2022-10-14 44.57 45.14 43.22 43.29 1.1M
2022-10-13 42.67 45.15 42.67 44.99 1.4M
2022-10-12 42.81 43.58 42.43 43.30 0.8M
2022-10-11 42.59 43.75 42.34 43.04 0.9M
2022-10-10 44.31 44.72 43.15 43.30 1.0M
2022-10-07 44.63 45.10 43.88 44.19 1.1M
2022-10-06 43.58 44.69 43.53 44.53 1.4M
2022-10-05 43.21 44.20 42.64 43.88 1.5M
2022-10-04 42.28 43.22 42.03 43.22 1.2M
2022-10-03 40.74 41.68 40.63 41.43 1.3M
2022-09-30 39.29 39.88 38.92 39.31 1.2M
2022-09-29 39.38 39.64 38.60 39.58 0.9M
2022-09-28 38.26 39.84 38.08 39.69 1.0M
2022-09-27 38.13 38.68 37.74 37.94 1.1M
2022-09-26 38.22 38.74 37.47 37.48 1.0M
2022-09-23 40.23 40.24 38.63 39.00 1.2M
2022-09-22 42.71 42.94 41.76 41.78 1.0M
2022-09-21 43.37 43.53 42.08 42.08 1.0M
2022-09-20 42.77 42.95 42.26 42.71 1.1M
2022-09-19 41.87 43.10 41.79 43.06 0.7M
2022-09-16 43.70 43.78 42.38 43.01 0.8M
2022-09-15 44.31 44.56 43.75 43.96 0.8M
2022-09-14 44.20 45.44 44.20 45.14 0.8M
2022-09-13 44.25 44.86 43.57 43.75 1.0M
2022-09-12 44.67 45.24 44.25 44.85 0.9M
2022-09-09 43.81 44.29 43.46 44.05 0.7M
2022-09-08 42.95 43.27 42.53 43.07 1.2M
2022-09-07 42.28 42.96 41.90 42.82 1.2M
2022-09-06 43.99 44.05 42.97 43.13 1.3M
2022-09-02 43.80 44.07 43.21 43.58 0.9M
2022-09-01 43.21 43.30 42.22 42.80 1.5M
2022-08-31 43.30 44.49 42.94 43.82 1.3M
2022-08-30 44.93 44.93 43.73 44.07 1.1M
2022-08-29 45.00 46.25 44.84 45.64 0.9M
2022-08-26 45.50 46.00 44.89 45.03 0.7M
2022-08-25 45.52 45.76 45.16 45.58 0.6M
2022-08-24 44.59 45.27 44.43 45.21 0.5M
2022-08-23 43.86 45.01 43.86 44.58 0.8M
2022-08-22 42.83 43.47 42.25 43.20 0.8M
2022-08-19 43.20 43.53 42.98 43.25 1.0M
2022-08-18 42.62 43.45 42.62 43.41 0.8M
2022-08-17 41.84 42.64 41.69 42.26 0.8M
2022-08-16 42.11 42.56 41.70 41.94 0.9M
2022-08-15 41.42 42.26 40.94 42.04 0.7M
2022-08-12 42.16 42.82 41.99 42.80 0.7M
2022-08-11 41.80 42.76 41.71 42.42 1.0M
2022-08-10 40.82 41.27 40.01 41.05 0.7M
2022-08-09 40.42 41.11 40.42 40.65 0.6M
2022-08-08 39.79 40.34 39.79 39.94 0.7M
2022-08-05 38.55 40.11 38.47 39.78 0.8M
2022-08-04 40.12 40.23 38.84 38.99 1.4M
2022-08-03 41.67 41.71 40.05 40.37 0.9M
2022-08-02 41.45 41.84 41.01 41.42 1.0M
2022-08-01 41.61 41.75 40.96 41.47 1.0M
2022-07-29 41.38 42.49 41.31 42.37 1.0M
2022-07-28 40.87 41.14 39.93 40.64 1.0M
2022-07-27 39.64 40.54 39.30 40.35 1.1M
2022-07-26 40.15 40.28 39.07 39.36 1.2M
2022-07-25 38.62 39.67 38.26 39.64 1.9M
2022-07-22 38.70 39.10 37.98 38.19 3.7M
2022-07-21 38.18 38.60 37.45 38.59 15.3M
2022-07-20 38.35 39.36 38.16 39.19 0.9M
2022-07-19 37.49 38.76 37.46 38.68 1.1M
2022-07-18 37.50 38.05 37.33 37.47 0.9M
2022-07-15 36.79 36.80 35.99 36.68 1.2M
2022-07-14 35.56 36.10 34.94 36.07 1.6M
2022-07-13 36.29 37.42 36.23 36.71 1.8M
2022-07-12 36.57 36.94 36.07 36.70 1.4M
2022-07-11 37.42 37.83 36.99 37.47 1.1M
2022-07-08 38.32 38.40 37.33 37.88 1.2M
2022-07-07 37.33 38.16 37.32 37.84 1.9M
2022-07-06 36.65 37.35 35.36 36.40 1.9M
2022-07-05 37.83 37.91 36.25 37.08 1.7M
2022-07-01 38.52 38.77 37.37 38.62 2.1M
2022-06-30 38.12 39.02 37.74 38.12 1.6M
2022-06-29 40.87 40.96 38.81 38.92 1.4M
2022-06-28 40.24 40.97 39.70 40.31 1.5M
2022-06-27 38.66 39.59 38.59 39.32 1.6M
2022-06-24 38.26 38.92 37.80 38.21 1.7M
2022-06-23 39.23 39.44 37.06 37.64 2.2M
2022-06-22 38.77 39.71 38.51 39.02 1.8M
2022-06-21 39.62 40.92 39.62 40.63 1.9M
2022-06-17 40.45 40.76 38.17 38.66 2.2M
2022-06-16 42.10 42.27 40.40 40.73 1.6M
2022-06-15 44.01 44.24 42.44 43.22 1.7M
2022-06-14 44.70 45.42 43.46 44.06 1.6M
2022-06-13 45.09 45.11 43.12 43.99 1.6M
2022-06-10 46.86 47.43 45.95 46.50 1.2M
2022-06-09 48.07 48.32 47.27 47.31 1.1M
2022-06-08 48.98 49.31 48.51 48.78 0.9M
2022-06-07 47.25 48.83 47.25 48.83 1.0M
2022-06-06 47.58 47.68 47.08 47.33 1.1M
2022-06-03 46.69 47.46 46.69 47.33 1.3M
2022-06-02 46.42 47.04 46.21 46.74 2.0M
2022-06-01 46.48 47.06 46.04 46.75 1.3M
2022-05-31 47.29 47.63 45.73 45.93 2.1M
2022-05-27 45.59 46.69 45.48 46.69 1.8M
2022-05-26 45.42 46.10 45.42 45.74 1.3M
2022-05-25 44.38 45.26 44.34 45.19 1.5M
2022-05-24 43.64 44.40 43.25 44.23 3.0M
2022-05-23 43.53 44.27 43.18 44.12 3.1M
2022-05-20 43.30 43.80 42.10 42.99 2.1M
2022-05-19 42.01 43.54 42.01 42.79 7.8M
2022-05-18 44.25 44.40 42.40 42.93 21.5M
2022-05-17 44.03 44.30 43.61 44.06 2.6M
2022-05-16 42.62 43.93 42.57 43.49 3.6M
2022-05-13 41.70 42.66 41.65 42.47 2.0M
2022-05-12 40.80 41.05 39.74 41.01 4.6M
2022-05-11 41.10 42.25 40.75 40.85 3.7M
2022-05-10 40.73 41.50 39.56 40.45 3.3M
2022-05-09 42.93 42.93 39.96 40.14 3.0M
2022-05-06 43.23 43.83 42.29 43.81 3.4M
2022-05-05 43.72 43.75 41.85 42.73 2.7M
2022-05-04 42.40 43.54 41.91 43.46 2.6M
2022-05-03 40.58 41.84 40.57 41.67 2.6M
2022-05-02 39.58 40.49 39.48 40.47 3.2M
2022-04-29 41.03 41.24 39.74 39.93 2.3M
2022-04-28 39.97 41.27 39.20 40.94 3.1M
2022-04-27 39.47 40.14 38.77 39.74 3.0M
2022-04-26 39.37 40.18 39.01 39.12 3.8M
2022-04-25 39.15 39.31 37.71 39.12 5.0M
2022-04-22 41.24 41.85 40.36 40.43 3.2M
2022-04-21 43.16 43.28 41.27 41.44 3.6M
2022-04-20 42.94 43.14 42.47 42.87 2.0M
2022-04-19 42.79 43.30 42.54 42.80 2.4M
2022-04-18 42.84 43.31 42.53 43.11 1.9M
2022-04-14 42.15 42.80 42.12 42.47 1.4M
2022-04-13 42.16 42.39 41.53 42.34 1.8M
2022-04-12 41.80 42.47 41.63 41.72 1.8M
2022-04-11 41.89 41.90 41.02 41.09 1.7M
2022-04-08 41.46 42.47 41.46 42.38 2.1M
2022-04-07 41.06 41.48 40.28 41.34 2.7M
2022-04-06 41.03 41.38 40.61 40.84 4.4M
2022-04-05 41.43 42.05 40.67 40.74 3.7M
2022-04-04 41.60 41.68 41.00 41.41 3.3M
2022-04-01 40.84 41.61 40.84 41.28 2.8M
2022-03-31 41.08 41.80 40.89 40.92 2.7M
2022-03-30 41.37 41.72 41.14 41.42 2.1M
2022-03-29 40.22 41.01 39.70 40.97 2.7M
2022-03-28 41.28 41.28 40.84 41.08 2.5M
2022-03-25 40.99 42.12 40.99 42.12 2.2M
2022-03-24 41.22 41.50 40.90 41.15 2.2M
2022-03-23 41.29 41.65 41.17 41.36 2.2M
2022-03-22 40.74 40.94 40.19 40.66 1.6M
2022-03-21 39.97 40.97 39.97 40.87 2.6M
2022-03-18 39.35 39.58 39.05 39.36 3.0M
2022-03-17 38.75 39.43 38.52 39.34 3.0M
2022-03-16 38.23 38.54 37.58 38.04 3.8M
2022-03-15 37.97 38.46 37.29 38.09 5.2M
2022-03-14 39.85 40.06 38.85 39.38 6.0M
2022-03-11 40.47 41.15 40.42 40.64 10.6M
2022-03-10 40.22 41.12 40.04 41.03 4.7M
2022-03-09 39.62 40.77 38.95 39.86 8.4M
2022-03-08 41.21 42.45 39.95 41.03 6.1M
2022-03-07 40.32 41.12 39.59 40.43 4.1M
2022-03-04 38.78 39.87 38.71 39.86 3.9M
2022-03-03 38.40 39.02 38.30 38.75 5.4M
2022-03-02 38.45 39.02 38.28 38.74 3.8M
2022-03-01 37.92 38.54 37.46 37.95 6.7M
2022-02-28 36.45 37.63 36.25 37.59 5.7M
2022-02-25 35.80 36.59 35.75 36.58 3.7M
2022-02-24 36.36 36.38 34.68 35.62 6.3M
2022-02-23 35.60 36.00 35.44 35.69 3.5M
2022-02-22 37.04 37.04 34.88 35.41 5.1M
2022-02-18 35.93 36.36 35.71 36.00 3.5M
2022-02-17 36.41 36.70 36.09 36.31 3.4M
2022-02-16 36.37 36.97 36.19 36.39 3.8M
2022-02-15 35.68 36.21 35.40 36.11 4.4M
2022-02-14 37.16 37.16 36.05 36.45 5.4M
2022-02-11 36.53 37.34 36.36 37.30 8.7M
2022-02-10 36.43 37.04 36.09 36.30 5.2M
2022-02-09 36.41 36.83 36.32 36.56 4.1M
2022-02-08 36.80 36.88 35.93 36.17 4.5M
2022-02-07 36.34 37.25 36.07 36.91 3.9M
2022-02-04 36.36 37.07 36.32 36.46 3.0M
2022-02-03 36.23 36.23 35.57 35.92 4.2M
2022-02-02 36.10 36.43 35.66 36.36 5.1M
2022-02-01 34.86 36.34 34.76 36.24 6.1M
2022-01-31 34.70 35.21 34.21 35.01 4.1M
2022-01-28 34.63 35.00 34.02 34.76 7.2M
2022-01-27 35.11 35.46 34.28 34.82 13.0M
2022-01-26 34.98 35.25 34.12 34.49 6.8M
2022-01-25 33.19 34.70 32.61 34.57 5.6M
2022-01-24 32.34 33.47 31.69 33.33 7.8M
2022-01-21 33.67 33.67 32.79 33.15 6.2M
2022-01-20 34.03 34.81 33.80 33.83 4.0M
2022-01-19 34.81 34.81 33.96 34.20 3.4M
2022-01-18 34.80 34.94 34.02 34.49 3.9M
2022-01-14 33.74 34.48 33.69 34.45 2.8M
2022-01-13 33.92 34.18 33.56 33.69 2.8M
2022-01-12 33.98 34.11 33.65 33.93 2.4M
2022-01-11 33.00 33.88 32.78 33.83 3.3M
2022-01-10 32.79 32.94 32.28 32.73 3.5M
2022-01-07 32.56 32.94 32.38 32.84 2.3M
2022-01-06 32.48 32.62 31.97 32.46 2.9M
2022-01-05 32.27 32.53 31.75 31.79 3.2M
2022-01-04 31.31 32.05 31.31 31.96 2.8M
2022-01-03 30.12 31.02 30.12 31.00 3.7M