iShares Global 100 ETF (IOO)

IOO
🏛️ アメリカ →
118.94
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
2021-12-31 78.22 78.31 78.00 78.01 0.1M
2021-12-30 78.55 78.73 78.17 78.25 0.1M
2021-12-29 78.51 78.71 78.37 78.54 0.2M
2021-12-28 78.69 78.83 78.52 78.59 0.2M
2021-12-27 77.94 78.70 77.94 78.66 0.0M
2021-12-23 77.61 77.98 77.58 77.80 0.2M
2021-12-22 76.59 77.49 76.54 77.47 0.1M
2021-12-21 76.15 76.73 75.74 76.67 0.2M
2021-12-20 75.40 75.72 75.06 75.68 0.2M
2021-12-17 76.38 76.74 75.86 76.20 0.1M
2021-12-16 77.94 77.99 76.74 77.02 0.3M
2021-12-15 76.37 77.70 75.95 77.67 0.1M
2021-12-14 76.50 76.79 75.93 76.44 0.0M
2021-12-13 77.60 77.60 76.94 76.98 0.1M
2021-12-10 77.73 78.22 77.48 78.14 0.1M
2021-12-09 77.49 77.74 77.37 77.44 0.0M
2021-12-08 77.66 77.86 77.33 77.80 0.0M
2021-12-07 76.93 77.61 76.92 77.46 0.6M
2021-12-06 75.58 76.29 75.38 76.05 0.1M
2021-12-03 75.83 75.95 74.43 75.07 0.1M
2021-12-02 74.88 75.79 74.66 75.48 0.1M
2021-12-01 76.15 76.77 74.82 74.90 0.7M
2021-11-30 75.56 75.97 74.84 75.20 0.1M
2021-11-29 75.84 76.09 75.58 75.84 0.0M
2021-11-26 75.84 76.01 75.00 75.08 0.1M
2021-11-24 76.66 77.00 76.42 76.97 0.1M
2021-11-23 76.82 77.07 76.47 77.07 0.2M
2021-11-22 77.33 77.79 76.78 76.78 0.1M
2021-11-19 77.13 77.32 77.01 77.07 0.0M
2021-11-18 76.68 77.33 76.60 77.21 0.0M
2021-11-17 76.67 76.98 76.66 76.68 0.0M
2021-11-16 76.57 76.90 76.55 76.65 0.0M
2021-11-15 76.72 76.88 76.52 76.56 0.0M
2021-11-12 76.29 76.69 76.07 76.65 0.0M
2021-11-11 76.31 76.37 76.07 76.07 0.0M
2021-11-10 76.67 76.68 75.96 76.03 0.0M
2021-11-09 76.82 76.86 76.49 76.81 0.0M
2021-11-08 76.94 77.02 76.59 76.77 0.1M
2021-11-05 76.77 76.91 76.51 76.77 0.0M
2021-11-04 76.29 76.50 76.18 76.49 0.0M
2021-11-03 75.94 76.43 75.76 76.37 0.0M
2021-11-02 75.63 76.07 75.63 75.98 0.1M
2021-11-01 75.79 75.79 75.35 75.57 0.1M
2021-10-29 74.97 75.69 74.92 75.64 0.0M
2021-10-28 75.20 75.74 75.20 75.68 0.1M
2021-10-27 74.82 75.38 74.76 74.91 0.0M
2021-10-26 74.57 74.85 74.51 74.63 0.0M
2021-10-25 74.23 74.37 73.94 74.21 0.0M
2021-10-22 74.54 74.61 74.05 74.24 0.0M
2021-10-21 74.52 74.65 74.37 74.63 0.0M
2021-10-20 74.57 74.74 74.48 74.65 0.0M
2021-10-19 74.13 74.48 74.04 74.42 0.0M
2021-10-18 73.52 74.04 73.36 74.01 0.1M
2021-10-15 73.55 73.88 73.43 73.84 0.0M
2021-10-14 72.83 73.23 72.77 73.22 0.1M
2021-10-13 72.04 72.27 71.71 72.22 0.0M
2021-10-12 72.45 72.45 71.87 71.96 0.1M
2021-10-11 72.62 73.12 72.30 72.31 0.0M
2021-10-08 72.82 72.84 72.54 72.68 0.0M
2021-10-07 72.48 72.96 72.48 72.56 0.6M
2021-10-06 71.03 72.03 70.78 72.03 0.1M
2021-10-05 71.30 72.11 71.25 71.73 0.0M
2021-10-04 71.72 71.72 70.74 71.04 0.1M
2021-10-01 71.35 72.05 70.91 71.91 0.1M
2021-09-30 72.02 72.10 71.14 71.14 0.0M
2021-09-29 71.94 72.22 71.72 71.80 0.1M
2021-09-28 72.51 72.55 71.53 71.71 0.1M
2021-09-27 73.23 73.30 72.98 73.19 0.1M
2021-09-24 73.06 73.42 73.02 73.39 0.0M
2021-09-23 73.06 73.58 73.05 73.46 0.0M
2021-09-22 72.41 73.07 72.32 72.67 0.0M
2021-09-21 72.17 72.40 71.78 71.94 0.0M
2021-09-20 71.80 72.03 70.85 71.64 0.2M
2021-09-17 73.80 73.80 73.00 73.10 0.0M
2021-09-16 74.01 74.05 73.40 73.95 0.0M
2021-09-15 73.72 74.25 73.48 74.18 0.1M
2021-09-14 74.23 74.23 73.44 73.57 0.0M
2021-09-13 74.01 74.13 73.56 73.85 0.0M
2021-09-10 74.48 74.54 73.45 73.45 0.1M
2021-09-09 74.52 74.76 74.09 74.10 0.1M
2021-09-08 74.72 74.75 74.32 74.59 0.0M
2021-09-07 74.99 75.07 74.83 74.88 0.1M
2021-09-03 74.87 75.03 74.68 74.99 0.1M
2021-09-02 74.99 75.10 74.79 74.89 0.0M
2021-09-01 74.83 75.10 74.77 74.80 0.0M
2021-08-31 74.77 74.77 74.50 74.68 0.1M
2021-08-30 74.24 74.84 74.24 74.69 0.0M
2021-08-27 73.77 74.26 73.70 74.16 0.1M
2021-08-26 73.92 74.03 73.62 73.62 0.1M
2021-08-25 74.05 74.12 73.90 74.02 0.0M
2021-08-24 73.98 74.21 73.98 74.09 0.1M
2021-08-23 73.57 74.13 73.57 73.96 0.1M
2021-08-20 72.86 73.36 72.80 73.28 0.1M
2021-08-19 72.25 73.01 72.19 72.76 0.6M
2021-08-18 73.73 73.87 72.92 72.93 0.2M
2021-08-17 73.94 74.09 73.45 73.83 0.0M
2021-08-16 73.93 74.35 73.46 74.35 0.1M
2021-08-13 73.98 74.20 73.96 74.20 0.1M
2021-08-12 73.66 73.97 73.49 73.96 0.1M
2021-08-11 73.74 73.79 73.53 73.66 0.1M
2021-08-10 73.44 73.58 73.30 73.47 0.0M
2021-08-09 73.43 73.48 73.25 73.36 0.1M
2021-08-06 73.41 73.45 73.20 73.38 0.0M
2021-08-05 73.24 73.48 73.20 73.47 0.1M
2021-08-04 73.34 73.42 73.09 73.11 0.1M
2021-08-03 73.04 73.52 72.69 73.52 0.2M
2021-08-02 73.05 73.05 72.65 72.74 0.1M
2021-07-30 72.78 72.85 72.59 72.71 0.0M
2021-07-29 73.49 73.63 73.39 73.44 0.0M
2021-07-28 73.10 73.37 72.90 73.14 0.1M
2021-07-27 73.41 73.41 72.62 73.02 0.0M
2021-07-26 73.13 73.50 73.08 73.49 0.1M
2021-07-23 72.82 73.20 72.65 73.15 0.0M
2021-07-22 72.26 72.45 72.21 72.42 0.0M
2021-07-21 71.81 72.24 71.75 72.24 0.0M
2021-07-20 70.91 71.79 70.83 71.63 0.0M
2021-07-19 70.99 71.11 70.29 70.71 0.1M
2021-07-16 72.72 72.79 71.95 72.04 0.0M
2021-07-15 72.79 72.85 72.43 72.63 0.1M
2021-07-14 73.01 73.16 72.80 73.00 0.0M
2021-07-13 72.57 73.06 72.55 72.61 0.1M
2021-07-12 72.65 72.77 72.58 72.70 0.0M
2021-07-09 72.09 72.61 72.09 72.53 0.0M
2021-07-08 71.39 71.87 71.22 71.84 0.1M
2021-07-07 72.21 72.46 72.00 72.40 0.0M
2021-07-06 72.01 72.04 71.53 71.96 0.0M
2021-07-02 71.39 72.00 71.39 71.96 0.0M
2021-07-01 71.06 71.24 70.95 71.24 0.0M
2021-06-30 70.81 71.02 70.80 70.99 0.3M
2021-06-29 71.03 71.09 70.99 71.07 0.0M
2021-06-28 70.85 70.95 70.75 70.95 0.0M
2021-06-25 70.88 70.88 70.74 70.87 0.0M
2021-06-24 70.73 70.85 70.66 70.71 0.0M
2021-06-23 70.63 70.72 70.39 70.39 0.1M
2021-06-22 70.26 70.70 70.20 70.61 0.0M
2021-06-21 69.75 70.34 69.63 70.28 0.1M
2021-06-18 69.77 69.83 69.50 69.50 0.1M
2021-06-17 70.36 70.66 70.13 70.56 0.2M
2021-06-16 70.90 70.97 70.14 70.54 0.0M
2021-06-15 70.93 70.93 70.75 70.85 0.0M
2021-06-14 70.60 70.90 70.49 70.85 0.1M
2021-06-11 70.61 70.61 70.37 70.58 0.0M
2021-06-10 70.35 70.67 70.31 70.48 0.0M
2021-06-09 70.82 70.91 70.71 70.77 0.0M
2021-06-08 70.81 70.84 70.58 70.73 0.0M
2021-06-07 70.63 70.71 70.42 70.62 0.1M
2021-06-04 70.37 70.69 70.33 70.68 0.0M
2021-06-03 69.86 70.09 69.64 70.01 0.0M
2021-06-02 70.13 70.30 70.02 70.19 0.0M
2021-06-01 70.43 70.48 69.95 69.98 0.0M
2021-05-28 70.09 70.19 69.96 69.98 0.0M
2021-05-27 70.23 70.31 69.94 69.94 0.0M
2021-05-26 70.06 70.17 69.96 70.12 0.0M
2021-05-25 70.42 70.42 69.93 70.05 0.0M
2021-05-24 69.77 70.35 69.77 70.15 0.0M
2021-05-21 69.83 69.88 69.36 69.45 0.6M
2021-05-20 68.99 69.75 68.99 69.61 0.1M
2021-05-19 68.33 68.84 68.18 68.84 0.1M
2021-05-18 69.82 69.88 69.14 69.18 0.0M
2021-05-17 69.42 69.61 69.33 69.61 0.0M
2021-05-14 69.13 69.74 69.13 69.64 0.6M
2021-05-13 68.09 68.80 68.09 68.60 0.0M
2021-05-12 68.48 68.70 67.79 67.83 0.0M
2021-05-11 68.57 69.02 68.38 68.93 0.0M
2021-05-10 70.29 70.29 69.57 69.62 0.0M
2021-05-07 69.93 70.40 69.93 70.25 0.0M
2021-05-06 69.06 69.79 68.92 69.72 0.0M
2021-05-05 69.10 69.41 69.00 69.09 0.0M
2021-05-04 69.06 69.10 68.26 68.71 0.1M
2021-05-03 69.58 69.85 69.45 69.51 0.1M
2021-04-30 69.49 69.71 69.14 69.23 0.0M
2021-04-29 70.13 70.19 69.39 69.84 0.0M
2021-04-28 69.72 69.98 69.59 69.68 0.0M
2021-04-27 69.63 69.64 69.43 69.61 0.0M
2021-04-26 69.60 69.75 69.48 69.62 0.0M
2021-04-23 68.89 69.72 68.89 69.49 0.1M
2021-04-22 69.43 69.50 68.77 68.86 0.4M
2021-04-21 68.84 69.56 68.84 69.53 0.0M
2021-04-20 69.32 69.37 68.79 68.98 0.1M
2021-04-19 69.68 69.86 69.43 69.62 0.2M
2021-04-16 69.71 69.77 69.41 69.75 0.1M
2021-04-15 69.19 69.48 69.19 69.40 0.0M
2021-04-14 69.04 69.10 68.64 68.72 0.1M
2021-04-13 68.75 69.09 68.75 69.02 0.0M
2021-04-12 68.83 68.89 68.60 68.71 0.0M
2021-04-09 68.36 69.00 68.36 69.00 0.0M
2021-04-08 68.37 68.50 68.25 68.45 0.0M
2021-04-07 67.77 68.12 67.77 68.08 0.0M
2021-04-06 67.67 67.89 67.63 67.65 0.0M
2021-04-05 67.13 67.92 67.08 67.88 0.7M
2021-04-01 66.24 66.72 66.24 66.68 0.1M
2021-03-31 65.87 66.28 65.87 66.01 0.0M
2021-03-30 65.92 65.92 65.64 65.80 0.1M
2021-03-29 65.83 66.21 65.60 66.05 0.1M
2021-03-26 65.41 66.11 65.34 66.01 0.0M
2021-03-25 64.98 65.37 64.63 65.27 0.0M
2021-03-24 65.62 65.83 65.15 65.15 0.1M
2021-03-23 65.74 66.11 65.41 65.47 0.1M
2021-03-22 65.33 66.09 65.33 65.87 0.1M
2021-03-19 65.41 65.55 65.00 65.39 0.0M
2021-03-18 66.02 66.30 65.40 65.49 0.0M
2021-03-17 66.01 66.69 65.79 66.45 0.0M
2021-03-16 66.19 66.43 66.09 66.21 0.1M
2021-03-15 65.77 66.04 65.38 66.03 0.0M
2021-03-12 65.50 65.79 65.33 65.74 0.0M
2021-03-11 65.64 66.11 65.56 65.79 0.2M
2021-03-10 65.39 65.48 65.09 65.31 0.1M
2021-03-09 64.85 65.41 64.80 64.96 0.1M
2021-03-08 64.78 65.02 64.17 64.17 0.0M
2021-03-05 64.42 64.85 63.51 64.77 0.1M
2021-03-04 64.27 64.87 63.11 63.70 0.2M
2021-03-03 64.86 64.97 64.25 64.28 0.1M
2021-03-02 65.38 65.47 65.01 65.03 0.1M
2021-03-01 64.73 65.47 64.72 65.31 0.0M
2021-02-26 64.63 64.66 63.73 64.00 0.1M
2021-02-25 65.56 65.88 64.28 64.43 0.2M
2021-02-24 64.84 65.70 64.68 65.67 0.1M
2021-02-23 64.74 65.43 63.99 65.25 0.5M
2021-02-22 65.26 65.59 65.17 65.21 0.1M
2021-02-19 66.15 66.21 65.73 65.75 0.2M
2021-02-18 65.75 66.04 65.56 65.91 0.6M
2021-02-17 65.88 66.31 65.86 66.29 0.0M
2021-02-16 66.46 66.60 66.20 66.32 0.2M
2021-02-12 65.64 66.17 65.64 66.16 0.0M
2021-02-11 65.98 65.98 65.54 65.80 0.0M
2021-02-10 66.14 66.23 65.50 65.79 0.0M
2021-02-09 65.77 66.00 65.77 65.88 0.0M
2021-02-08 65.80 65.90 65.58 65.88 0.1M
2021-02-05 65.61 65.72 65.24 65.64 0.1M
2021-02-04 65.05 65.32 64.86 65.29 0.0M
2021-02-03 64.92 65.22 64.74 64.89 0.6M
2021-02-02 64.49 64.73 64.48 64.48 0.1M
2021-02-01 63.54 64.06 63.17 63.95 0.7M
2021-01-29 63.77 63.93 62.60 62.92 0.1M
2021-01-28 64.18 65.09 64.17 64.33 0.1M
2021-01-27 64.91 64.93 63.70 64.08 0.1M
2021-01-26 65.33 65.55 65.17 65.34 0.1M
2021-01-25 64.98 65.16 64.03 65.11 0.1M
2021-01-22 64.60 64.95 64.53 64.79 0.0M
2021-01-21 64.83 65.08 64.71 65.00 0.0M
2021-01-20 63.89 64.76 63.82 64.64 0.3M
2021-01-19 63.37 63.55 63.11 63.49 0.1M
2021-01-15 63.33 63.47 62.85 63.01 0.1M
2021-01-14 63.90 64.09 63.72 63.81 0.0M
2021-01-13 63.52 63.93 63.52 63.77 0.0M
2021-01-12 63.59 63.67 63.18 63.61 0.0M
2021-01-11 63.41 63.85 63.41 63.59 0.1M
2021-01-08 64.10 64.20 63.53 64.11 0.1M
2021-01-07 63.28 63.88 63.28 63.73 0.1M
2021-01-06 62.54 63.55 62.54 62.90 0.1M
2021-01-05 62.34 63.04 62.34 62.91 0.1M
2021-01-04 63.49 63.49 61.87 62.42 0.1M