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
2023-12-29 80.69 80.80 80.24 80.52 0.1M
2023-12-28 80.62 81.04 80.55 80.64 0.3M
2023-12-27 80.45 80.65 80.33 80.63 0.2M
2023-12-26 80.16 80.62 80.16 80.46 0.1M
2023-12-22 80.26 80.44 79.84 80.18 0.2M
2023-12-21 79.99 80.22 79.66 80.21 0.1M
2023-12-20 80.35 80.60 79.33 79.37 0.1M
2023-12-19 80.35 80.73 80.35 80.68 0.2M
2023-12-18 79.90 80.45 79.86 80.33 0.1M
2023-12-15 79.58 79.96 79.58 79.71 0.3M
2023-12-14 80.10 80.16 79.34 79.79 0.1M
2023-12-13 79.16 79.95 79.01 79.90 0.1M
2023-12-12 78.57 79.09 78.48 79.09 0.1M
2023-12-11 78.42 78.71 78.18 78.69 0.1M
2023-12-08 78.19 78.80 78.19 78.76 0.2M
2023-12-07 78.18 78.49 78.07 78.42 0.1M
2023-12-06 78.59 78.60 77.69 77.74 0.1M
2023-12-05 77.66 78.37 77.66 78.20 0.1M
2023-12-04 77.87 77.92 77.39 77.85 0.2M
2023-12-01 78.17 78.61 78.00 78.49 0.1M
2023-11-30 78.35 78.35 77.79 78.24 0.1M
2023-11-29 78.77 78.86 78.22 78.27 0.1M
2023-11-28 78.26 78.66 78.13 78.46 0.1M
2023-11-27 78.38 78.59 78.30 78.35 0.1M
2023-11-24 78.52 78.61 78.35 78.48 0.1M
2023-11-22 78.48 78.74 78.19 78.49 0.1M
2023-11-21 78.34 78.37 78.01 78.24 0.1M
2023-11-20 77.89 78.72 77.89 78.57 0.1M
2023-11-17 77.93 78.10 77.68 78.02 0.1M
2023-11-16 77.47 77.85 77.41 77.82 0.1M
2023-11-15 77.79 77.81 77.28 77.48 0.2M
2023-11-14 77.33 77.69 77.18 77.52 0.2M
2023-11-13 76.12 76.46 75.90 76.29 0.1M
2023-11-10 75.47 76.42 75.28 76.42 0.1M
2023-11-09 75.94 76.05 75.18 75.28 0.1M
2023-11-08 75.70 75.85 75.42 75.71 0.1M
2023-11-07 75.23 75.74 75.07 75.58 0.3M
2023-11-06 74.98 75.36 74.95 75.25 0.1M
2023-11-03 74.54 75.04 74.44 74.84 0.2M
2023-11-02 73.88 74.36 73.75 74.31 0.1M
2023-11-01 72.40 73.29 72.38 73.11 0.1M
2023-10-31 71.98 72.18 71.58 72.15 0.1M
2023-10-30 71.57 72.16 71.57 72.07 0.3M
2023-10-27 71.53 71.55 70.73 70.98 0.1M
2023-10-26 72.05 72.13 70.90 71.11 0.1M
2023-10-25 72.95 72.95 72.17 72.31 0.1M
2023-10-24 73.08 73.44 72.80 73.34 0.1M
2023-10-23 72.26 73.26 72.10 72.76 0.1M
2023-10-20 73.35 73.47 72.61 72.66 0.2M
2023-10-19 74.04 74.41 73.38 73.51 0.1M
2023-10-18 74.37 74.67 73.62 73.83 0.1M
2023-10-17 74.40 75.17 74.01 74.80 0.1M
2023-10-16 74.49 75.17 74.49 75.08 0.1M
2023-10-13 75.08 75.29 74.10 74.34 0.1M
2023-10-12 75.29 75.45 74.51 74.94 0.1M
2023-10-11 75.03 75.24 74.65 75.20 0.1M
2023-10-10 74.63 75.16 74.52 74.74 0.1M
2023-10-09 73.63 74.41 73.45 74.31 0.1M
2023-10-06 72.69 74.25 72.56 74.04 0.2M
2023-10-05 72.97 73.20 72.55 73.14 0.1M
2023-10-04 72.51 73.04 72.36 73.03 0.1M
2023-10-03 73.07 73.29 72.27 72.45 0.2M
2023-10-02 73.19 73.60 73.02 73.45 0.1M
2023-09-29 74.03 74.03 73.04 73.24 0.1M
2023-09-28 72.77 73.60 72.66 73.34 0.1M
2023-09-27 73.14 73.22 72.37 72.92 0.1M
2023-09-26 73.51 73.56 72.75 72.95 0.1M
2023-09-25 73.63 74.13 73.45 74.09 0.1M
2023-09-22 74.27 74.50 73.82 73.89 0.2M
2023-09-21 74.48 74.61 73.89 73.92 0.1M
2023-09-20 76.27 76.27 75.10 75.10 0.1M
2023-09-19 75.96 76.12 75.58 76.03 0.1M
2023-09-18 75.86 76.27 75.82 76.08 0.1M
2023-09-15 76.65 76.75 75.97 76.03 0.1M
2023-09-14 76.53 76.97 76.41 76.85 0.1M
2023-09-13 75.95 76.30 75.83 76.12 0.1M
2023-09-12 76.19 76.35 75.83 75.92 0.1M
2023-09-11 76.33 76.39 75.91 76.36 0.1M
2023-09-08 75.55 76.04 75.55 75.78 0.1M
2023-09-07 75.16 75.69 75.06 75.55 0.1M
2023-09-06 76.49 76.49 75.56 75.77 0.1M
2023-09-05 76.79 76.88 76.52 76.67 0.1M
2023-09-01 77.35 77.45 76.65 76.91 0.1M
2023-08-31 76.94 77.15 76.66 76.76 0.1M
2023-08-30 76.70 77.04 76.59 76.92 0.1M
2023-08-29 75.42 76.64 75.42 76.58 0.1M
2023-08-28 75.46 75.54 75.01 75.54 0.1M
2023-08-25 74.75 75.16 74.14 74.94 0.1M
2023-08-24 75.96 75.96 74.51 74.52 0.1M
2023-08-23 74.83 75.72 74.83 75.55 0.2M
2023-08-22 75.21 75.21 74.51 74.59 0.1M
2023-08-21 74.36 74.93 74.14 74.81 0.1M
2023-08-18 73.62 74.40 73.53 74.09 0.2M
2023-08-17 74.91 74.94 74.14 74.23 0.1M
2023-08-16 74.95 75.27 74.51 74.51 0.1M
2023-08-15 75.66 75.73 74.99 75.10 0.1M
2023-08-14 75.21 75.96 75.08 75.94 0.1M
2023-08-11 75.13 75.63 75.05 75.33 0.1M
2023-08-10 76.03 76.49 75.35 75.59 0.1M
2023-08-09 76.15 76.15 75.37 75.53 2.6M
2023-08-08 75.97 76.08 75.43 76.04 0.1M
2023-08-07 76.27 76.53 76.00 76.53 0.1M
2023-08-04 76.59 77.09 75.90 76.00 0.1M
2023-08-03 75.86 76.50 75.82 76.13 0.1M
2023-08-02 77.01 77.01 76.19 76.30 0.1M
2023-08-01 77.81 77.90 77.58 77.69 0.1M
2023-07-31 78.09 78.24 77.85 78.05 0.1M
2023-07-28 77.73 78.21 77.64 78.03 0.1M
2023-07-27 78.19 78.35 76.93 77.11 0.1M
2023-07-26 77.44 77.85 77.25 77.61 0.1M
2023-07-25 77.33 77.86 77.33 77.73 0.1M
2023-07-24 77.28 77.55 77.19 77.34 0.1M
2023-07-21 77.48 77.56 76.98 77.04 0.1M
2023-07-20 77.47 77.94 76.95 77.13 0.1M
2023-07-19 77.66 77.80 77.39 77.61 0.1M
2023-07-18 76.96 77.86 76.77 77.63 0.1M
2023-07-17 76.85 77.12 76.65 76.97 0.1M
2023-07-14 77.14 77.38 76.68 76.76 0.1M
2023-07-13 76.42 77.04 76.35 76.85 0.1M
2023-07-12 75.67 76.11 75.58 75.92 0.1M
2023-07-11 74.69 74.96 74.45 74.94 0.1M
2023-07-10 74.52 74.63 74.19 74.41 0.1M
2023-07-07 74.87 75.48 74.81 74.85 0.1M
2023-07-06 74.92 75.08 74.52 75.04 0.1M
2023-07-05 75.53 75.92 75.52 75.65 0.1M
2023-07-03 76.04 76.11 75.84 75.97 0.1M
2023-06-30 75.71 76.28 75.71 76.06 0.5M
2023-06-29 74.96 75.16 74.86 75.15 0.2M
2023-06-28 74.77 75.32 74.70 75.03 0.1M
2023-06-27 74.50 75.18 74.43 75.11 0.1M
2023-06-26 74.75 74.98 74.23 74.25 0.1M
2023-06-23 74.81 75.20 74.67 74.88 0.1M
2023-06-22 74.73 75.51 74.73 75.49 0.1M
2023-06-21 75.11 75.32 74.74 74.92 0.1M
2023-06-20 75.48 75.65 75.07 75.37 0.1M
2023-06-16 76.63 76.63 75.83 75.91 0.0M
2023-06-15 75.16 76.38 75.16 76.19 0.1M
2023-06-14 75.03 75.40 74.59 75.25 0.3M
2023-06-13 74.69 74.84 74.51 74.77 0.3M
2023-06-12 73.85 74.29 73.67 74.28 0.1M
2023-06-09 73.71 74.04 73.59 73.73 0.2M
2023-06-08 73.24 73.80 73.24 73.68 0.1M
2023-06-07 73.73 74.05 73.07 73.16 0.1M
2023-06-06 74.54 74.75 74.28 74.67 0.1M
2023-06-05 74.75 75.10 74.46 74.57 0.1M
2023-06-02 74.31 74.88 74.29 74.71 0.1M
2023-06-01 72.96 73.87 72.95 73.74 0.2M
2023-05-31 73.05 73.23 72.75 72.95 0.1M
2023-05-30 73.76 73.88 73.19 73.39 0.1M
2023-05-26 72.93 73.77 72.93 73.69 0.1M
2023-05-25 72.86 72.93 72.45 72.82 0.2M
2023-05-24 72.72 72.75 72.38 72.61 0.1M
2023-05-23 73.47 73.63 72.97 73.04 1.0M
2023-05-22 73.76 74.08 73.65 73.69 0.1M
2023-05-19 73.93 74.15 73.70 73.91 0.0M
2023-05-18 73.28 73.81 73.14 73.81 0.1M
2023-05-17 73.02 73.34 72.61 73.23 0.1M
2023-05-16 72.82 73.06 72.70 72.71 0.3M
2023-05-15 72.92 73.04 72.70 72.92 0.1M
2023-05-12 73.05 73.15 72.45 72.80 0.1M
2023-05-11 72.78 73.02 72.49 72.92 0.1M
2023-05-10 72.83 73.03 72.25 72.89 0.5M
2023-05-09 72.54 72.76 72.50 72.50 0.1M
2023-05-08 72.82 72.90 72.57 72.86 0.1M
2023-05-05 72.10 73.01 72.03 72.83 0.1M
2023-05-04 71.58 71.86 71.20 71.43 0.1M
2023-05-03 72.13 72.60 71.72 71.72 0.2M
2023-05-02 72.39 72.39 71.53 72.00 0.1M
2023-05-01 72.65 72.95 72.41 72.44 0.1M
2023-04-28 72.42 72.79 72.31 72.79 0.2M
2023-04-27 71.66 72.68 71.66 72.56 0.2M
2023-04-26 71.64 71.77 71.09 71.17 0.1M
2023-04-25 71.56 71.68 70.85 70.88 0.1M
2023-04-24 71.67 71.88 71.50 71.82 0.1M
2023-04-21 71.60 71.84 71.35 71.77 0.1M
2023-04-20 71.30 71.87 71.29 71.54 0.1M
2023-04-19 71.34 71.84 71.27 71.80 0.1M
2023-04-18 71.85 71.85 71.45 71.64 0.3M
2023-04-17 71.46 71.60 71.18 71.53 0.1M
2023-04-14 71.51 71.86 71.16 71.54 0.1M
2023-04-13 70.68 71.70 70.68 71.61 0.1M
2023-04-12 70.78 70.91 70.27 70.38 0.1M
2023-04-11 70.61 70.61 70.29 70.32 0.1M
2023-04-10 70.25 70.53 70.06 70.48 0.5M
2023-04-06 70.32 70.96 70.12 70.81 0.0M
2023-04-05 70.49 70.65 70.07 70.32 0.1M
2023-04-04 70.59 70.82 70.26 70.48 0.2M
2023-04-03 70.06 70.62 70.06 70.59 0.1M
2023-03-31 69.40 70.08 69.40 70.06 0.1M
2023-03-30 69.22 69.37 68.96 69.30 0.4M
2023-03-29 68.45 68.73 68.36 68.71 0.1M
2023-03-28 67.79 67.87 67.38 67.69 0.1M
2023-03-27 68.06 68.24 67.72 67.81 0.1M
2023-03-24 67.24 67.79 67.05 67.79 0.1M
2023-03-23 68.03 68.49 67.20 67.64 0.2M
2023-03-22 68.10 68.76 67.35 67.35 0.1M
2023-03-21 67.62 68.09 67.45 68.05 0.0M
2023-03-20 66.66 67.09 66.59 67.03 0.1M
2023-03-17 67.00 67.16 66.35 66.58 0.2M
2023-03-16 65.54 67.17 65.44 67.09 0.1M
2023-03-15 65.10 65.87 64.93 65.85 0.2M
2023-03-14 66.07 66.51 65.71 66.47 0.1M
2023-03-13 64.87 66.12 64.74 65.51 0.3M
2023-03-10 65.93 66.32 65.15 65.39 0.0M
2023-03-09 66.91 67.25 65.84 65.96 0.0M
2023-03-08 66.84 66.93 66.44 66.80 0.0M
2023-03-07 67.60 67.67 66.52 66.64 0.0M
2023-03-06 67.57 68.10 67.57 67.72 0.0M
2023-03-03 66.64 67.43 66.60 67.38 0.1M
2023-03-02 65.63 66.47 65.62 66.35 0.1M
2023-03-01 66.17 66.35 65.77 65.88 0.1M
2023-02-28 66.25 66.45 66.05 66.06 0.0M
2023-02-27 66.56 66.73 66.23 66.38 0.0M
2023-02-24 66.09 66.10 65.69 66.05 0.0M
2023-02-23 67.21 67.28 66.40 67.06 0.1M
2023-02-22 67.07 67.13 66.62 66.76 0.1M
2023-02-21 67.45 67.62 67.01 67.01 0.1M
2023-02-17 67.91 68.15 67.59 68.07 0.1M
2023-02-16 68.28 68.98 68.20 68.30 0.1M
2023-02-15 68.50 69.03 68.46 69.03 0.0M
2023-02-14 68.87 69.30 68.35 69.03 0.0M
2023-02-13 68.31 69.07 68.31 69.07 0.1M
2023-02-10 67.83 68.24 67.68 68.20 0.0M
2023-02-09 69.29 69.29 67.79 67.98 0.1M
2023-02-08 69.11 69.15 68.38 68.48 0.1M
2023-02-07 68.12 69.43 68.12 69.33 0.1M
2023-02-06 68.25 68.34 67.86 68.18 0.0M
2023-02-03 68.47 69.55 68.47 68.74 0.1M
2023-02-02 68.98 69.45 68.68 69.38 0.3M
2023-02-01 67.78 68.87 67.10 68.46 0.1M
2023-01-31 67.20 67.96 67.07 67.96 0.1M
2023-01-30 67.66 67.86 67.18 67.19 0.1M
2023-01-27 67.81 68.43 67.81 68.07 0.1M
2023-01-26 67.77 68.01 67.23 68.01 0.0M
2023-01-25 66.69 67.47 66.35 67.34 0.1M
2023-01-24 67.15 67.55 66.90 67.39 0.2M
2023-01-23 67.02 67.78 66.98 67.48 0.1M
2023-01-20 66.10 67.02 65.99 67.00 0.1M
2023-01-19 65.78 66.26 65.63 65.99 0.1M
2023-01-18 67.35 67.39 66.11 66.16 0.1M
2023-01-17 67.00 67.38 66.86 66.94 0.1M
2023-01-13 66.21 67.19 66.21 67.05 0.1M
2023-01-12 66.51 66.89 65.87 66.69 0.1M
2023-01-11 65.71 66.25 65.61 66.21 0.0M
2023-01-10 64.99 65.45 64.82 65.45 0.0M
2023-01-09 65.45 66.04 64.96 65.01 0.1M
2023-01-06 64.04 65.16 63.52 65.02 0.1M
2023-01-05 63.83 63.98 63.44 63.56 0.2M
2023-01-04 64.52 64.55 63.71 64.26 0.1M
2023-01-03 64.58 64.86 63.54 64.00 0.1M