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
2023-12-29 44.30 44.41 44.01 44.12 0.3M
2023-12-28 44.68 44.83 44.24 44.26 0.3M
2023-12-27 45.08 45.24 44.72 44.88 0.4M
2023-12-26 45.13 45.31 44.95 45.10 0.3M
2023-12-22 44.85 45.07 44.64 44.71 0.6M
2023-12-21 44.46 44.59 44.14 44.56 0.3M
2023-12-20 44.97 45.21 44.30 44.34 0.5M
2023-12-19 44.73 45.21 44.62 45.19 0.5M
2023-12-18 44.89 45.26 44.60 44.63 0.5M
2023-12-15 44.16 44.35 43.90 44.25 0.6M
2023-12-14 43.62 44.52 43.62 44.47 0.9M
2023-12-13 42.54 43.15 42.36 43.14 0.4M
2023-12-12 42.75 42.76 42.28 42.54 0.4M
2023-12-11 43.08 43.26 42.94 43.15 0.3M
2023-12-08 42.98 43.27 42.86 43.12 0.8M
2023-12-07 43.12 43.33 42.52 42.67 0.6M
2023-12-06 43.37 43.62 42.78 42.89 1.0M
2023-12-05 44.39 44.46 43.60 43.65 0.5M
2023-12-04 44.34 44.73 44.17 44.42 0.8M
2023-12-01 44.35 45.21 44.22 44.68 1.0M
2023-11-30 44.51 45.06 43.93 44.44 0.7M
2023-11-29 44.75 44.78 44.02 44.16 0.9M
2023-11-28 44.55 44.86 44.39 44.45 0.5M
2023-11-27 44.41 44.53 44.06 44.46 0.6M
2023-11-24 44.39 44.98 44.39 44.67 0.5M
2023-11-22 43.61 44.51 43.40 44.47 0.6M
2023-11-21 44.35 44.55 44.08 44.50 0.3M
2023-11-20 44.67 44.91 44.56 44.56 0.3M
2023-11-17 43.91 44.74 43.87 44.49 0.3M
2023-11-16 44.08 44.20 43.17 43.62 0.6M
2023-11-15 44.40 45.05 44.40 44.45 0.5M
2023-11-14 44.24 44.66 44.18 44.54 0.4M
2023-11-13 43.83 44.13 43.68 44.05 0.2M
2023-11-10 43.71 43.83 43.35 43.74 0.3M
2023-11-09 43.75 43.90 43.31 43.35 0.5M
2023-11-08 43.84 44.14 43.47 43.50 0.5M
2023-11-07 44.39 44.42 43.86 44.01 0.6M
2023-11-06 45.86 45.91 44.90 45.04 0.4M
2023-11-03 46.04 46.17 45.41 45.67 0.7M
2023-11-02 44.77 46.12 44.60 46.09 0.5M
2023-11-01 45.09 45.29 44.66 44.69 0.6M
2023-10-31 44.68 44.86 44.25 44.80 0.4M
2023-10-30 44.68 44.98 44.20 44.62 0.6M
2023-10-27 45.52 45.62 44.37 44.54 0.7M
2023-10-26 45.50 45.75 45.07 45.57 0.7M
2023-10-25 45.97 46.18 45.62 45.83 0.7M
2023-10-24 46.69 46.70 45.93 45.93 0.5M
2023-10-23 46.93 47.02 46.35 46.54 0.6M
2023-10-20 48.00 48.16 47.15 47.30 0.8M
2023-10-19 48.10 48.56 47.69 48.18 1.0M
2023-10-18 48.08 48.50 47.99 48.28 0.6M
2023-10-17 47.26 48.06 47.26 47.94 0.4M
2023-10-16 47.39 47.52 46.95 47.43 0.3M
2023-10-13 46.83 47.35 46.70 47.11 0.5M
2023-10-12 46.58 46.58 45.90 46.16 0.4M
2023-10-11 46.01 46.15 45.53 46.13 0.4M
2023-10-10 46.55 46.93 46.32 46.60 0.6M
2023-10-09 46.23 46.69 45.89 46.53 0.5M
2023-10-06 44.71 45.41 44.22 45.00 0.8M
2023-10-05 44.39 45.06 44.38 44.70 0.6M
2023-10-04 45.75 45.78 44.52 44.90 0.9M
2023-10-03 46.17 46.48 45.92 46.39 1.0M
2023-10-02 47.37 47.40 46.12 46.47 0.9M
2023-09-29 48.38 48.38 47.27 47.43 0.7M
2023-09-28 48.18 48.61 48.01 48.35 0.5M
2023-09-27 47.70 48.46 47.52 48.28 0.5M
2023-09-26 46.99 47.39 46.92 47.10 0.5M
2023-09-25 47.09 47.79 47.07 47.71 0.3M
2023-09-22 47.39 47.70 47.08 47.08 0.3M
2023-09-21 47.93 48.11 47.00 47.06 0.5M
2023-09-20 47.94 48.48 47.70 47.73 0.4M
2023-09-19 48.99 49.00 47.91 48.16 0.4M
2023-09-18 48.67 48.84 48.29 48.56 0.4M
2023-09-15 48.60 48.96 48.27 48.30 0.4M
2023-09-14 48.84 49.10 48.76 48.97 0.3M
2023-09-13 48.84 48.92 48.11 48.34 0.4M
2023-09-12 48.07 48.83 48.07 48.76 0.3M
2023-09-11 48.61 48.78 47.48 47.69 0.4M
2023-09-08 48.03 48.62 48.03 48.30 0.3M
2023-09-07 47.96 48.21 47.75 47.85 0.5M
2023-09-06 47.88 48.22 47.60 47.93 0.4M
2023-09-05 48.01 48.46 47.96 47.97 0.8M
2023-09-01 47.33 47.85 47.33 47.78 0.6M
2023-08-31 46.98 46.98 46.56 46.85 0.2M
2023-08-30 46.73 46.92 46.61 46.81 0.2M
2023-08-29 46.48 46.61 46.07 46.56 0.4M
2023-08-28 46.21 46.72 46.11 46.39 0.4M
2023-08-25 45.88 46.29 45.51 46.05 0.5M
2023-08-24 45.61 46.10 45.55 45.59 0.4M
2023-08-23 45.71 46.05 45.28 46.00 0.4M
2023-08-22 46.57 46.68 46.10 46.12 0.6M
2023-08-21 46.91 47.12 46.17 46.48 0.4M
2023-08-18 46.02 46.77 45.92 46.71 0.4M
2023-08-17 46.39 46.91 46.32 46.32 0.7M
2023-08-16 46.24 46.73 45.78 45.80 0.4M
2023-08-15 46.84 46.90 46.14 46.19 0.4M
2023-08-14 47.25 47.34 46.83 47.21 0.7M
2023-08-11 46.70 47.42 46.65 47.37 0.5M
2023-08-10 46.83 47.31 46.41 46.71 0.7M
2023-08-09 46.57 47.20 46.37 46.77 0.5M
2023-08-08 45.29 46.18 44.92 46.16 0.4M
2023-08-07 46.05 46.20 45.79 45.93 0.3M
2023-08-04 46.14 46.57 45.84 45.85 0.5M
2023-08-03 45.35 46.23 45.22 45.82 0.5M
2023-08-02 45.68 45.83 44.96 45.32 0.4M
2023-08-01 45.98 46.12 45.54 45.99 0.5M
2023-07-31 45.71 46.36 45.71 46.23 0.3M
2023-07-28 45.28 45.40 44.73 45.36 0.4M
2023-07-27 45.78 45.95 45.10 45.24 0.4M
2023-07-26 45.14 45.73 45.07 45.52 0.4M
2023-07-25 45.25 45.77 45.00 45.56 0.3M
2023-07-24 44.82 45.59 44.82 45.29 0.3M
2023-07-21 44.43 44.63 44.18 44.60 0.3M
2023-07-20 44.14 44.34 43.92 44.27 0.3M
2023-07-19 43.62 44.11 43.53 43.82 0.4M
2023-07-18 43.10 43.99 43.04 43.61 0.4M
2023-07-17 42.96 43.31 42.84 43.15 0.3M
2023-07-14 44.07 44.07 43.02 43.08 0.6M
2023-07-13 44.41 44.72 43.90 44.25 0.4M
2023-07-12 44.36 44.63 44.16 44.41 0.5M
2023-07-11 43.23 44.05 43.19 43.98 0.3M
2023-07-10 42.57 43.06 42.53 43.02 0.4M
2023-07-07 41.59 43.06 41.56 42.68 0.9M
2023-07-06 42.33 42.55 41.43 41.76 0.6M
2023-07-05 43.16 43.16 42.52 42.75 0.4M
2023-07-03 42.97 43.29 42.87 43.01 0.2M
2023-06-30 42.82 43.08 42.54 42.84 1.3M
2023-06-29 42.21 42.54 42.02 42.54 1.1M
2023-06-28 41.64 42.10 41.28 42.06 0.5M
2023-06-27 41.45 41.80 41.26 41.66 0.3M
2023-06-26 40.83 41.75 40.83 41.51 0.3M
2023-06-23 40.71 40.97 40.57 40.84 0.5M
2023-06-22 41.35 41.38 40.99 41.21 0.5M
2023-06-21 41.30 42.07 41.23 41.75 0.4M
2023-06-20 42.11 42.12 41.13 41.43 0.7M
2023-06-16 42.62 42.71 42.24 42.38 0.4M
2023-06-15 41.99 42.74 41.99 42.40 0.6M
2023-06-14 42.79 42.94 41.66 41.96 0.5M
2023-06-13 42.61 43.19 42.37 42.39 0.4M
2023-06-12 41.93 42.54 41.87 42.18 0.4M
2023-06-09 42.82 42.98 42.46 42.54 0.6M
2023-06-08 43.00 43.16 42.12 42.81 0.8M
2023-06-07 42.05 43.04 42.05 42.99 0.5M
2023-06-06 41.32 42.18 41.26 42.15 0.4M
2023-06-05 42.70 42.78 41.79 41.84 0.4M
2023-06-02 41.63 42.32 41.43 42.11 0.5M
2023-06-01 40.46 41.37 40.24 40.94 0.5M
2023-05-31 40.50 40.68 40.28 40.39 0.5M
2023-05-30 40.83 41.12 40.68 41.09 0.5M
2023-05-26 41.84 41.95 41.24 41.44 0.6M
2023-05-25 41.84 41.85 41.26 41.62 0.4M
2023-05-24 42.49 42.68 42.07 42.37 0.3M
2023-05-23 42.13 42.70 42.07 42.22 0.4M
2023-05-22 41.75 42.22 41.75 41.85 0.3M
2023-05-19 41.99 42.25 41.72 41.90 0.4M
2023-05-18 41.06 41.67 40.82 41.61 0.5M
2023-05-17 40.90 41.54 40.69 41.34 0.7M
2023-05-16 41.47 41.58 40.53 40.55 0.4M
2023-05-15 41.53 41.89 41.26 41.63 0.3M
2023-05-12 41.40 41.71 41.08 41.42 0.3M
2023-05-11 41.17 41.38 40.90 41.19 0.4M
2023-05-10 42.29 42.34 41.37 41.68 0.4M
2023-05-09 41.78 42.47 41.69 42.11 0.3M
2023-05-08 42.64 42.86 42.10 42.14 0.3M
2023-05-05 42.00 42.36 41.87 42.08 0.4M
2023-05-04 41.38 41.78 40.83 40.96 0.7M
2023-05-03 41.65 42.11 41.37 41.39 0.9M
2023-05-02 43.61 43.61 41.78 42.18 0.7M
2023-05-01 44.06 44.53 43.86 44.06 0.2M
2023-04-28 43.77 44.79 43.59 44.57 0.4M
2023-04-27 43.72 44.05 43.37 43.92 0.3M
2023-04-26 44.19 44.43 43.51 43.71 0.4M
2023-04-25 44.99 45.00 44.28 44.53 0.3M
2023-04-24 44.59 45.59 44.59 45.39 0.4M
2023-04-21 45.15 45.15 44.58 44.74 0.3M
2023-04-20 44.84 45.02 44.48 45.00 0.3M
2023-04-19 45.13 45.44 44.93 45.42 0.4M
2023-04-18 45.26 45.65 45.08 45.56 0.3M
2023-04-17 45.75 45.97 45.26 45.39 0.4M
2023-04-14 45.84 46.13 45.61 45.87 0.3M
2023-04-13 45.44 45.93 45.36 45.80 0.2M
2023-04-12 45.77 45.90 45.38 45.48 0.3M
2023-04-11 45.33 45.71 45.07 45.49 0.2M
2023-04-10 44.86 45.55 44.86 45.11 0.5M
2023-04-06 45.31 45.33 44.63 44.73 0.8M
2023-04-05 44.89 45.39 44.52 45.37 0.3M
2023-04-04 45.76 45.76 44.42 44.84 0.4M
2023-04-03 45.61 45.94 45.27 45.65 0.8M
2023-03-31 43.55 43.84 43.45 43.75 0.3M
2023-03-30 43.62 43.72 43.22 43.41 0.5M
2023-03-29 43.07 43.33 42.82 43.27 1.1M
2023-03-28 41.84 42.83 41.84 42.65 0.3M
2023-03-27 41.68 42.28 41.29 42.03 0.5M
2023-03-24 40.41 41.36 40.18 41.21 0.8M
2023-03-23 41.87 42.29 40.72 41.09 0.6M
2023-03-22 43.00 43.18 41.99 41.99 0.4M
2023-03-21 42.31 43.07 42.24 42.96 0.5M
2023-03-20 40.63 41.73 40.63 41.49 0.9M
2023-03-17 41.19 41.41 40.32 40.63 1.0M
2023-03-16 40.10 41.48 39.94 41.37 0.9M
2023-03-15 41.66 41.97 40.33 40.96 1.5M
2023-03-14 42.94 44.18 42.48 43.20 0.7M
2023-03-13 42.70 43.68 41.97 42.88 1.5M
2023-03-10 44.32 44.93 43.51 43.70 0.6M
2023-03-09 45.24 45.85 44.33 44.35 0.4M
2023-03-08 45.25 45.77 44.58 45.01 0.3M
2023-03-07 45.98 46.03 45.33 45.48 0.3M
2023-03-06 45.98 46.28 45.82 46.22 0.5M
2023-03-03 45.09 46.48 45.07 46.28 0.4M
2023-03-02 45.08 45.77 44.96 45.61 0.3M
2023-03-01 44.34 45.44 44.31 45.24 0.5M
2023-02-28 45.30 45.30 44.27 44.27 0.4M
2023-02-27 44.86 45.09 44.54 44.92 0.4M
2023-02-24 44.23 44.84 43.93 44.76 0.3M
2023-02-23 44.77 45.07 44.28 44.78 0.3M
2023-02-22 44.32 44.61 43.70 44.12 0.3M
2023-02-21 44.38 44.82 44.27 44.35 0.5M
2023-02-17 45.52 45.54 44.40 44.56 0.4M
2023-02-16 46.54 46.88 46.18 46.23 0.4M
2023-02-15 46.89 46.89 46.17 46.76 0.7M
2023-02-14 47.08 47.75 46.92 47.45 0.3M
2023-02-13 47.32 47.62 46.87 47.44 0.3M
2023-02-10 46.52 47.67 46.47 47.60 0.6M
2023-02-09 46.23 46.38 45.79 45.83 0.4M
2023-02-08 46.74 46.91 46.01 46.20 0.3M
2023-02-07 45.62 46.76 45.34 46.66 0.4M
2023-02-06 45.55 45.84 44.81 45.32 0.3M
2023-02-03 45.85 46.56 45.49 45.53 0.6M
2023-02-02 46.69 46.69 45.20 45.67 0.8M
2023-02-01 47.43 47.61 46.12 46.79 0.5M
2023-01-31 46.93 47.68 46.59 47.65 0.3M
2023-01-30 47.81 47.92 47.09 47.14 0.3M
2023-01-27 48.87 49.12 48.16 48.20 0.3M
2023-01-26 48.42 49.10 47.81 49.07 0.4M
2023-01-25 47.40 47.64 46.69 47.63 0.4M
2023-01-24 47.76 47.83 46.76 47.76 0.4M
2023-01-23 48.08 48.45 47.85 47.96 0.6M
2023-01-20 47.46 48.02 47.03 47.94 0.4M
2023-01-19 46.69 47.57 46.47 47.34 0.4M
2023-01-18 48.02 48.59 46.95 46.97 0.5M
2023-01-17 47.88 48.32 47.65 47.78 0.7M
2023-01-13 47.58 47.87 47.13 47.75 0.8M
2023-01-12 46.98 47.95 46.97 47.65 2.0M
2023-01-11 46.83 47.04 46.25 46.72 6.2M
2023-01-10 46.33 46.58 45.78 46.52 0.3M
2023-01-09 47.00 47.09 46.09 46.18 1.6M
2023-01-06 46.05 46.82 45.95 46.28 0.2M
2023-01-05 44.70 45.74 44.70 45.50 0.4M
2023-01-04 44.06 45.04 43.93 44.78 0.4M
2023-01-03 46.18 46.42 44.22 44.67 0.8M