iShares S

IVE
🏛️ アメリカ →
205.47
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
2022-12-30 144.61 145.12 143.68 145.07 0.7M
2022-12-29 143.92 145.83 143.82 145.59 0.8M
2022-12-28 144.78 145.30 143.01 143.03 0.9M
2022-12-27 144.73 145.25 143.78 144.67 0.6M
2022-12-23 143.60 144.75 142.86 144.67 0.8M
2022-12-22 144.26 144.26 141.44 143.78 0.9M
2022-12-21 144.30 145.74 144.28 145.33 3.2M
2022-12-20 142.62 143.75 142.27 143.19 0.9M
2022-12-19 143.97 144.27 142.07 142.82 1.2M
2022-12-16 144.13 144.45 142.93 144.00 0.7M
2022-12-15 146.60 147.00 144.76 145.43 0.8M
2022-12-14 149.11 150.20 147.40 148.29 0.8M
2022-12-13 151.58 151.58 148.17 149.09 1.0M
2022-12-12 147.50 149.38 147.22 149.38 0.8M
2022-12-09 147.91 148.51 147.09 147.16 0.5M
2022-12-08 148.22 148.76 147.85 148.29 0.6M
2022-12-07 147.34 148.37 147.22 147.55 0.9M
2022-12-06 148.99 149.36 146.79 147.57 2.9M
2022-12-05 150.57 150.77 148.66 149.12 0.9M
2022-12-02 149.98 151.85 149.98 151.62 0.7M
2022-12-01 152.38 152.61 150.94 151.60 0.7M
2022-11-30 149.04 151.89 147.77 151.79 0.7M
2022-11-29 148.45 149.11 148.07 148.85 0.7M
2022-11-28 149.43 150.05 148.23 148.45 0.5M
2022-11-25 150.37 150.83 150.37 150.68 0.2M
2022-11-23 149.33 150.37 149.33 150.23 0.5M
2022-11-22 148.63 149.85 148.57 149.74 3.0M
2022-11-21 147.28 148.11 146.96 147.88 0.5M
2022-11-18 147.58 147.98 146.74 147.71 0.5M
2022-11-17 145.16 146.57 145.01 146.50 0.9M
2022-11-16 147.30 147.65 146.61 146.78 0.8M
2022-11-15 148.44 148.80 146.32 147.63 1.0M
2022-11-14 147.43 148.72 146.70 146.78 0.6M
2022-11-11 147.65 148.05 146.56 147.71 1.0M
2022-11-10 145.71 147.39 144.80 147.21 0.9M
2022-11-09 143.48 144.02 141.55 141.70 0.8M
2022-11-08 143.78 145.17 142.96 144.35 1.4M
2022-11-07 142.83 143.73 142.21 143.49 1.5M
2022-11-04 142.19 143.16 140.32 142.29 3.4M
2022-11-03 139.65 141.25 139.08 140.39 1.1M
2022-11-02 143.14 145.09 140.89 140.97 1.1M
2022-11-01 144.42 144.57 142.78 143.50 1.1M
2022-10-31 143.11 144.13 142.93 143.33 2.0M
2022-10-28 141.12 144.00 141.12 143.94 1.2M
2022-10-27 141.38 142.33 140.61 140.90 1.6M
2022-10-26 139.94 141.67 139.94 140.36 1.2M
2022-10-25 137.64 139.71 137.64 139.56 3.5M
2022-10-24 136.97 138.32 136.55 137.85 0.9M
2022-10-21 133.21 136.45 132.77 136.25 0.8M
2022-10-20 134.48 135.58 132.92 133.21 0.5M
2022-10-19 134.53 135.46 133.46 134.35 0.8M
2022-10-18 135.75 136.16 133.96 135.23 0.7M
2022-10-17 132.88 134.08 132.84 133.46 0.8M
2022-10-14 134.09 134.71 130.77 130.97 2.8M
2022-10-13 127.66 133.74 127.33 133.22 1.3M
2022-10-12 130.46 130.96 129.64 129.68 0.7M
2022-10-11 130.08 131.88 129.56 130.28 1.1M
2022-10-10 131.75 132.04 129.87 130.56 0.6M
2022-10-07 132.85 133.04 130.55 131.30 1.0M
2022-10-06 135.00 135.84 133.70 133.88 1.3M
2022-10-05 134.61 136.39 133.91 135.56 0.9M
2022-10-04 133.84 136.00 133.66 135.97 1.2M
2022-10-03 130.25 132.71 129.63 132.08 1.6M
2022-09-30 130.10 131.05 128.44 128.52 1.3M
2022-09-29 131.42 131.51 129.39 130.24 2.0M
2022-09-28 130.43 132.97 129.89 132.26 1.8M
2022-09-27 131.53 132.06 128.96 129.67 1.1M
2022-09-26 131.44 132.24 129.77 130.37 1.0M
2022-09-23 134.14 134.19 131.41 133.06 1.4M
2022-09-22 136.52 136.71 135.46 135.48 1.5M
2022-09-21 139.58 140.23 136.50 136.54 1.4M
2022-09-20 139.43 139.52 137.87 138.81 0.6M
2022-09-19 138.49 140.60 138.49 140.60 0.7M
2022-09-16 139.32 139.97 138.71 139.70 0.7M
2022-09-15 141.37 142.30 140.41 140.75 0.7M
2022-09-14 141.77 142.24 140.66 141.73 0.5M
2022-09-13 144.08 144.46 140.96 141.42 0.8M
2022-09-12 146.08 147.01 145.92 146.52 0.4M
2022-09-09 144.40 145.60 144.12 145.24 0.7M
2022-09-08 141.96 143.59 141.42 143.50 0.7M
2022-09-07 139.95 142.78 139.89 142.56 0.9M
2022-09-06 141.20 141.38 139.73 140.27 3.9M
2022-09-02 143.35 143.74 140.14 140.70 0.9M
2022-09-01 140.82 142.00 139.95 141.92 0.9M
2022-08-31 142.77 143.21 141.38 141.43 0.7M
2022-08-30 144.31 144.31 141.98 142.44 0.7M
2022-08-29 143.72 145.15 143.41 144.06 0.7M
2022-08-26 148.74 148.82 144.52 144.58 1.0M
2022-08-25 147.28 148.66 146.96 148.62 3.8M
2022-08-24 146.38 147.21 146.12 146.90 0.4M
2022-08-23 146.77 147.34 146.21 146.38 0.4M
2022-08-22 147.82 147.82 146.39 146.67 0.5M
2022-08-19 149.85 149.96 148.98 149.26 0.4M
2022-08-18 150.16 150.68 149.78 150.49 0.4M
2022-08-17 149.77 150.79 149.37 150.02 0.5M
2022-08-16 150.03 151.54 150.03 150.96 0.5M
2022-08-15 148.92 150.48 148.78 150.27 0.5M
2022-08-12 148.38 149.97 148.11 149.90 0.5M
2022-08-11 148.03 149.05 147.63 147.83 0.6M
2022-08-10 146.88 147.33 146.61 147.15 0.5M
2022-08-09 145.25 145.65 144.67 145.04 0.5M
2022-08-08 145.50 146.14 144.86 145.09 0.7M
2022-08-05 143.59 144.94 143.49 144.84 0.6M
2022-08-04 145.20 145.31 144.48 144.63 0.6M
2022-08-03 144.88 145.79 144.28 145.38 0.5M
2022-08-02 145.01 145.77 144.12 144.17 3.5M
2022-08-01 144.58 145.61 144.38 145.27 1.0M
2022-07-29 144.40 145.86 144.15 145.58 0.7M
2022-07-28 143.19 144.61 142.07 144.43 0.7M
2022-07-27 141.48 143.46 141.06 142.90 0.5M
2022-07-26 141.28 141.62 140.71 140.99 0.8M
2022-07-25 141.17 141.92 140.69 141.72 3.5M
2022-07-22 141.54 141.98 140.00 140.88 0.5M
2022-07-21 140.06 141.22 139.27 141.20 0.7M
2022-07-20 140.61 141.14 139.87 140.69 0.6M
2022-07-19 138.62 140.92 138.62 140.70 0.7M
2022-07-18 139.46 139.66 137.06 137.47 0.5M
2022-07-15 137.56 138.46 136.77 138.37 0.9M
2022-07-14 134.62 136.02 134.05 135.84 0.9M
2022-07-13 136.21 137.79 135.66 136.81 1.5M
2022-07-12 137.69 139.00 137.11 137.66 0.6M
2022-07-11 138.20 138.90 137.96 138.25 1.1M
2022-07-08 139.31 139.82 138.58 139.07 0.9M
2022-07-07 138.77 139.70 138.68 139.37 1.0M
2022-07-06 137.81 138.83 136.86 138.00 4.5M
2022-07-05 137.46 137.91 135.25 137.89 1.5M
2022-07-01 137.38 139.46 136.44 139.22 1.1M
2022-06-30 136.63 138.36 136.05 137.46 2.0M
2022-06-29 138.96 139.17 137.60 138.16 0.9M
2022-06-28 141.21 142.29 138.58 138.73 1.2M
2022-06-27 140.53 141.01 139.78 140.33 1.5M
2022-06-24 137.59 140.28 137.42 140.27 4.2M
2022-06-23 136.46 137.06 134.93 136.51 0.9M
2022-06-22 134.50 137.30 134.50 135.97 1.0M
2022-06-21 135.39 136.83 134.98 136.32 1.0M
2022-06-17 133.93 134.75 132.18 133.27 1.5M
2022-06-16 134.91 134.91 132.89 133.81 1.3M
2022-06-15 137.77 139.17 135.53 137.58 1.2M
2022-06-14 138.26 138.71 135.57 136.67 1.9M
2022-06-13 139.45 140.03 137.05 137.68 1.4M
2022-06-10 143.65 143.96 142.44 142.51 1.1M
2022-06-09 148.40 148.89 145.74 145.75 0.5M
2022-06-08 150.61 151.01 149.30 149.55 0.4M
2022-06-07 148.86 151.53 148.86 151.44 0.9M
2022-06-06 150.77 151.18 149.61 149.88 0.5M
2022-06-03 149.94 150.56 149.39 149.61 2.4M
2022-06-02 149.37 151.04 147.95 151.04 1.3M
2022-06-01 151.14 151.22 148.09 149.23 0.9M
2022-05-31 150.72 151.58 149.72 150.42 1.4M
2022-05-27 149.64 151.66 149.52 151.66 0.7M
2022-05-26 147.95 149.74 147.95 149.07 0.9M
2022-05-25 145.58 147.42 145.41 146.98 1.3M
2022-05-24 144.86 146.24 143.35 145.99 2.8M
2022-05-23 144.51 146.07 143.86 145.60 0.8M
2022-05-20 143.77 144.10 140.31 143.06 2.0M
2022-05-19 142.34 144.22 141.76 142.89 1.6M
2022-05-18 147.73 147.73 143.38 143.85 1.2M
2022-05-17 148.13 148.77 147.30 148.77 1.3M
2022-05-16 146.03 147.48 145.33 146.41 2.0M
2022-05-13 145.14 146.60 144.82 146.18 1.4M
2022-05-12 143.14 144.35 141.65 143.94 2.6M
2022-05-11 144.75 147.05 143.59 143.73 1.7M
2022-05-10 146.64 147.02 143.15 144.50 1.2M
2022-05-09 146.95 147.33 144.53 145.07 1.6M
2022-05-06 148.52 149.28 146.80 148.78 1.0M
2022-05-05 151.81 152.04 147.92 149.28 1.1M
2022-05-04 149.12 153.07 148.65 152.83 3.0M
2022-05-03 148.24 149.88 147.77 148.85 1.2M
2022-05-02 148.18 149.06 145.24 147.95 6.1M
2022-04-29 151.73 152.02 147.70 147.98 1.0M
2022-04-28 151.13 153.06 149.76 152.55 1.1M
2022-04-27 150.20 151.72 149.42 150.23 1.1M
2022-04-26 152.02 152.69 149.81 149.85 1.2M
2022-04-25 151.91 153.15 149.56 152.87 2.9M
2022-04-22 156.16 156.26 152.57 152.74 0.8M
2022-04-21 159.48 159.80 156.55 156.82 0.7M
2022-04-20 158.13 159.22 158.04 158.52 0.6M
2022-04-19 155.48 157.70 155.48 157.42 0.6M
2022-04-18 155.32 156.36 154.77 155.40 0.4M
2022-04-14 156.32 157.05 155.60 155.64 0.4M
2022-04-13 155.03 156.42 154.96 156.23 0.6M
2022-04-12 155.93 156.91 154.63 155.12 0.8M
2022-04-11 156.40 156.89 155.27 155.47 0.7M
2022-04-08 156.19 157.48 155.92 156.88 0.7M
2022-04-07 155.25 156.57 154.33 156.08 0.9M
2022-04-06 154.51 155.77 154.17 155.44 1.0M
2022-04-05 155.73 157.24 154.86 155.21 3.4M
2022-04-04 156.30 156.33 155.10 156.19 0.7M
2022-04-01 156.20 156.47 155.08 156.38 1.3M
2022-03-31 157.42 157.93 155.63 155.72 0.9M
2022-03-30 157.93 158.44 157.08 157.85 1.0M
2022-03-29 157.69 158.19 156.84 158.12 0.9M
2022-03-28 156.24 156.63 155.20 156.62 1.5M
2022-03-25 155.46 156.60 155.34 156.56 3.5M
2022-03-24 154.10 155.14 153.72 155.14 0.8M
2022-03-23 155.44 155.63 154.16 154.18 0.7M
2022-03-22 155.60 156.16 155.38 155.84 1.1M
2022-03-21 154.86 155.66 154.08 154.94 0.9M
2022-03-18 153.73 154.79 153.05 154.65 1.1M
2022-03-17 151.89 154.17 151.86 154.13 0.9M
2022-03-16 151.42 152.45 149.66 152.38 1.7M
2022-03-15 148.89 150.56 148.64 150.33 0.9M
2022-03-14 149.13 150.15 147.75 148.38 0.7M
2022-03-11 150.20 150.85 148.28 148.41 2.5M
2022-03-10 148.29 149.79 147.99 149.57 1.5M
2022-03-09 149.75 150.65 149.31 149.75 1.1M
2022-03-08 149.20 150.76 147.40 147.46 1.4M
2022-03-07 151.51 151.66 148.69 148.75 2.4M
2022-03-04 150.85 152.15 150.29 152.09 1.8M
2022-03-03 152.79 153.57 151.55 152.58 2.5M
2022-03-02 150.38 153.06 150.36 152.37 1.5M
2022-03-01 151.46 152.02 148.65 149.52 1.6M
2022-02-28 150.56 152.27 150.00 151.84 1.0M
2022-02-25 149.26 152.97 149.26 152.68 1.1M
2022-02-24 145.84 148.83 145.03 148.69 2.7M
2022-02-23 151.32 151.43 148.42 148.65 1.1M
2022-02-22 151.64 152.04 149.46 150.52 1.3M
2022-02-18 152.19 153.00 151.10 151.70 0.9M
2022-02-17 153.46 153.60 152.04 152.30 0.5M
2022-02-16 153.61 154.94 153.31 154.45 0.6M
2022-02-15 153.55 154.46 153.43 154.10 0.8M
2022-02-14 153.47 153.72 151.50 152.48 0.7M
2022-02-11 155.22 156.12 153.01 153.49 1.1M
2022-02-10 155.91 157.64 154.46 155.08 1.1M
2022-02-09 156.63 157.41 156.47 157.21 0.7M
2022-02-08 154.78 155.76 154.16 155.47 0.7M
2022-02-07 154.46 155.42 153.91 154.44 0.9M
2022-02-04 153.99 155.37 152.94 154.25 0.8M
2022-02-03 155.66 155.94 154.47 154.64 4.2M
2022-02-02 154.88 156.41 154.60 156.13 1.1M
2022-02-01 154.06 155.35 153.53 155.08 3.5M
2022-01-31 151.74 154.15 151.42 154.03 1.1M
2022-01-28 149.98 152.55 148.69 152.49 1.1M
2022-01-27 151.67 153.19 149.48 150.20 1.5M
2022-01-26 152.44 153.59 149.19 150.56 2.1M
2022-01-25 150.28 152.63 148.12 151.48 3.3M
2022-01-24 150.10 152.27 147.09 152.08 2.3M
2022-01-21 153.62 154.29 151.53 151.77 1.7M
2022-01-20 155.35 157.14 153.68 153.84 0.9M
2022-01-19 156.87 157.22 155.14 155.20 1.0M
2022-01-18 157.57 157.73 156.01 156.54 1.2M
2022-01-14 157.70 158.63 157.04 158.54 0.7M
2022-01-13 159.34 160.09 158.33 158.77 0.7M
2022-01-12 159.20 159.48 158.42 159.06 0.8M
2022-01-11 157.96 158.97 156.74 158.93 0.7M
2022-01-10 158.25 158.32 156.19 157.82 1.4M
2022-01-07 157.96 158.87 157.74 158.41 2.5M
2022-01-06 158.45 158.81 157.61 157.99 1.8M
2022-01-05 159.26 160.38 157.84 157.90 1.0M
2022-01-04 158.13 159.41 158.11 158.94 0.9M
2022-01-03 156.94 157.49 156.27 157.37 0.8M