iShares Select U.S. REIT ETF (ICF)

ICF
🏛️ アメリカ →
61.24
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
2025-09-26 60.81 61.33 60.81 61.24 0.0M
2025-09-25 60.73 61.02 60.62 60.64 0.0M
2025-09-24 61.36 61.36 60.75 60.76 0.1M
2025-09-23 60.94 61.38 60.93 61.33 0.1M
2025-09-22 60.64 60.94 60.34 60.86 0.1M
2025-09-19 60.94 60.95 60.60 60.60 0.1M
2025-09-18 60.94 61.08 60.66 60.82 0.1M
2025-09-17 61.04 61.64 60.79 60.79 0.0M
2025-09-16 61.34 61.34 60.74 60.90 0.0M
2025-09-15 61.98 62.03 61.47 61.59 0.1M
2025-09-12 61.91 62.18 61.76 61.82 0.0M
2025-09-11 61.12 62.17 61.12 62.07 0.1M
2025-09-10 61.09 61.52 60.99 61.10 0.0M
2025-09-09 60.89 61.10 60.77 61.10 0.1M
2025-09-08 61.05 61.12 60.57 61.03 0.0M
2025-09-05 61.13 61.72 61.13 61.44 0.0M
2025-09-04 60.69 60.97 60.36 60.89 0.0M
2025-09-03 60.47 60.72 60.32 60.52 0.1M
2025-09-02 61.16 61.30 60.41 60.59 0.1M
2025-08-29 61.28 61.69 61.28 61.66 0.1M
2025-08-28 61.55 61.55 60.99 61.29 0.1M
2025-08-27 61.20 61.61 61.20 61.46 0.0M
2025-08-26 61.30 61.40 60.93 61.13 0.0M
2025-08-25 61.56 61.75 61.18 61.25 0.0M
2025-08-22 61.00 62.02 61.00 61.66 0.0M
2025-08-21 60.73 60.89 60.53 60.75 0.2M
2025-08-20 60.85 61.43 60.79 60.94 0.1M
2025-08-19 59.82 60.69 59.82 60.69 0.1M
2025-08-18 60.27 60.32 59.61 59.61 0.0M
2025-08-15 59.83 60.42 59.83 60.22 0.1M
2025-08-14 60.00 60.00 59.41 59.82 0.0M
2025-08-13 59.92 60.38 59.77 60.31 0.0M
2025-08-12 59.65 59.86 59.24 59.82 0.1M
2025-08-11 59.74 59.95 59.56 59.57 0.1M
2025-08-08 60.61 60.64 59.83 59.89 0.1M
2025-08-07 60.39 60.62 60.04 60.51 0.0M
2025-08-06 60.91 60.91 60.21 60.21 0.0M
2025-08-05 60.53 60.92 60.36 60.80 0.1M
2025-08-04 60.24 60.81 60.24 60.62 0.1M
2025-08-01 61.00 61.00 59.72 60.10 0.0M
2025-07-31 61.02 61.20 60.19 60.24 0.1M
2025-07-30 62.28 62.30 60.97 61.38 0.1M
2025-07-29 61.71 62.41 61.35 62.41 0.0M
2025-07-28 62.51 62.51 61.44 61.44 0.1M
2025-07-25 62.61 62.68 61.97 62.62 0.1M
2025-07-24 62.77 62.94 62.64 62.65 0.1M
2025-07-23 62.94 62.94 62.59 62.87 0.1M
2025-07-22 61.94 62.91 61.94 62.89 0.0M
2025-07-21 61.92 62.17 61.75 61.77 0.1M
2025-07-18 61.47 61.75 61.35 61.65 0.1M
2025-07-17 61.37 61.57 61.18 61.42 0.1M
2025-07-16 61.25 61.53 60.92 61.48 0.1M
2025-07-15 61.57 61.62 60.68 60.84 0.0M
2025-07-14 61.15 61.63 61.15 61.59 0.0M
2025-07-11 60.97 61.36 60.64 61.23 0.1M
2025-07-10 61.07 61.68 60.86 61.31 0.1M
2025-07-09 61.21 61.22 60.86 61.07 0.0M
2025-07-08 61.16 61.33 60.90 61.12 0.1M
2025-07-07 61.67 62.10 60.90 61.17 0.1M
2025-07-03 61.60 61.90 61.41 61.69 0.0M
2025-07-02 61.45 61.74 61.10 61.62 0.1M
2025-07-01 61.08 61.96 61.01 61.54 0.2M
2025-06-30 60.73 61.24 60.16 61.16 0.1M
2025-06-27 60.55 61.30 60.41 60.72 0.1M
2025-06-26 60.80 60.87 59.80 60.45 0.1M
2025-06-25 62.40 62.40 60.81 60.82 0.2M
2025-06-24 62.43 62.70 61.99 62.47 0.1M
2025-06-23 61.43 62.28 61.43 62.20 0.1M
2025-06-20 61.60 61.89 61.31 61.40 0.1M
2025-06-18 61.44 61.84 61.13 61.45 0.1M
2025-06-17 61.40 61.62 61.06 61.26 0.0M
2025-06-16 61.51 62.06 61.16 61.39 0.1M
2025-06-13 61.85 62.16 61.27 61.66 0.0M
2025-06-12 61.87 62.21 61.80 62.21 0.0M
2025-06-11 62.30 62.59 61.69 61.88 0.0M
2025-06-10 62.00 62.29 61.94 62.27 0.0M
2025-06-09 61.79 62.26 61.47 61.87 0.0M
2025-06-06 61.86 62.16 61.55 61.84 0.0M
2025-06-05 61.74 61.94 61.45 61.66 0.1M
2025-06-04 61.76 62.02 61.52 61.76 0.1M
2025-06-03 61.89 61.89 61.22 61.62 0.1M
2025-06-02 61.54 61.93 60.86 61.92 0.1M
2025-05-30 61.50 61.99 61.25 61.85 0.1M
2025-05-29 61.11 61.94 61.10 61.71 0.1M
2025-05-28 61.13 61.15 60.71 61.12 0.0M
2025-05-27 60.63 61.31 60.48 61.12 0.1M
2025-05-23 59.87 60.26 59.83 60.18 0.1M
2025-05-22 60.49 60.59 59.73 60.16 0.1M
2025-05-21 61.61 61.82 60.40 60.46 0.1M
2025-05-20 62.04 62.10 61.77 61.98 0.0M
2025-05-19 61.53 62.29 61.53 62.27 0.1M
2025-05-16 61.37 62.11 61.19 62.10 0.1M
2025-05-15 60.19 61.31 60.19 61.31 0.1M
2025-05-14 60.54 60.54 59.87 60.12 0.1M
2025-05-13 61.49 61.53 60.43 60.67 0.1M
2025-05-12 62.39 62.39 61.22 61.51 0.0M
2025-05-09 61.23 61.75 61.18 61.59 0.1M
2025-05-08 61.84 61.84 61.11 61.17 0.1M
2025-05-07 61.69 62.08 61.51 61.56 0.0M
2025-05-06 61.72 62.07 61.46 61.58 0.0M
2025-05-05 61.98 62.29 61.73 62.00 0.0M
2025-05-02 61.85 62.25 61.83 62.09 0.0M
2025-05-01 61.10 61.84 60.92 61.36 0.3M
2025-04-30 60.08 61.18 59.97 61.03 0.1M
2025-04-29 59.98 60.80 59.98 60.48 0.1M
2025-04-28 59.73 60.24 59.62 60.09 0.1M
2025-04-25 59.79 59.90 59.29 59.70 0.1M
2025-04-24 59.68 60.07 59.34 59.67 0.1M
2025-04-23 60.62 60.62 59.19 59.54 0.1M
2025-04-22 59.17 59.83 58.98 59.60 0.1M
2025-04-21 59.10 59.23 57.69 58.42 0.1M
2025-04-17 58.72 60.08 58.72 59.63 0.1M
2025-04-16 58.67 59.38 58.29 58.60 0.1M
2025-04-15 58.61 59.01 58.45 58.65 0.1M
2025-04-14 57.99 58.80 57.78 58.57 0.1M
2025-04-11 56.32 57.40 55.66 57.35 0.1M
2025-04-10 57.02 57.70 55.20 56.55 0.1M
2025-04-09 53.90 57.91 52.76 57.61 0.3M
2025-04-08 57.25 57.25 53.97 54.56 0.4M
2025-04-07 56.19 57.97 54.66 55.88 0.3M
2025-04-04 59.87 59.87 57.45 57.52 0.2M
2025-04-03 61.09 61.62 60.06 60.25 0.1M
2025-04-02 61.37 61.99 61.25 61.84 0.1M
2025-04-01 61.60 61.93 60.91 61.66 0.1M
2025-03-31 60.96 61.88 60.96 61.53 0.2M
2025-03-28 61.06 61.06 60.51 60.88 0.1M
2025-03-27 60.97 61.58 60.72 60.82 0.1M
2025-03-26 60.80 61.21 60.72 61.01 0.0M
2025-03-25 61.53 61.53 60.30 60.65 0.1M
2025-03-24 61.06 61.60 60.86 61.48 0.1M
2025-03-21 61.09 61.09 60.39 60.69 0.1M
2025-03-20 61.48 61.65 61.02 61.28 0.2M
2025-03-19 61.41 61.79 60.86 61.37 0.1M
2025-03-18 61.57 61.97 61.11 61.34 0.1M
2025-03-17 60.69 62.03 60.69 61.82 0.4M
2025-03-14 60.16 60.86 59.89 60.85 0.1M
2025-03-13 60.69 61.21 59.60 59.65 0.1M
2025-03-12 61.19 61.31 60.59 60.77 0.1M
2025-03-11 61.84 62.13 60.76 61.06 0.1M
2025-03-10 62.17 62.93 61.51 61.74 0.1M
2025-03-07 61.83 62.57 61.70 62.32 0.1M
2025-03-06 62.90 63.16 61.76 61.88 0.1M
2025-03-05 62.41 63.67 62.31 63.54 0.1M
2025-03-04 63.85 64.30 62.87 62.97 0.1M
2025-03-03 63.45 64.09 63.30 63.80 0.1M
2025-02-28 63.12 63.43 62.65 63.25 0.2M
2025-02-27 62.37 63.10 62.32 62.78 0.1M
2025-02-26 62.99 63.06 62.30 62.47 0.1M
2025-02-25 62.29 63.14 62.29 62.88 0.1M
2025-02-24 61.90 62.49 61.61 62.13 0.1M
2025-02-21 62.26 62.26 61.57 61.87 0.1M
2025-02-20 61.69 62.35 61.50 62.31 0.1M
2025-02-19 61.57 62.00 61.52 61.83 0.1M
2025-02-18 61.39 62.09 61.37 61.81 0.2M
2025-02-14 62.13 62.36 61.59 61.61 0.2M
2025-02-13 61.67 62.12 61.28 62.02 0.1M
2025-02-12 61.30 61.84 60.99 61.61 0.2M
2025-02-11 61.45 62.12 61.32 62.12 0.1M
2025-02-10 61.69 61.91 61.20 61.68 0.1M
2025-02-07 61.82 62.02 61.32 61.61 0.1M
2025-02-06 61.79 61.80 61.33 61.80 0.1M
2025-02-05 61.05 61.70 60.69 61.58 0.1M
2025-02-04 60.31 60.71 59.95 60.55 0.1M
2025-02-03 60.14 60.74 59.54 60.53 0.1M
2025-01-31 60.64 61.24 60.48 60.62 0.1M
2025-01-30 60.48 61.20 60.26 60.76 0.1M
2025-01-29 60.78 60.90 59.77 59.99 0.1M
2025-01-28 61.44 61.44 60.59 60.78 0.3M
2025-01-27 60.94 61.64 60.76 61.57 0.4M
2025-01-24 60.70 61.44 60.59 61.05 0.2M
2025-01-23 60.59 60.85 59.94 60.83 0.1M
2025-01-22 61.42 61.42 60.39 60.41 0.1M
2025-01-21 60.69 61.56 60.69 61.51 0.2M
2025-01-17 60.76 60.86 60.45 60.46 0.1M
2025-01-16 59.22 60.56 59.16 60.51 0.2M
2025-01-15 60.52 60.64 59.13 59.20 0.2M
2025-01-14 58.80 59.33 58.80 59.17 0.1M
2025-01-13 57.86 58.76 57.86 58.73 0.2M
2025-01-10 58.59 58.59 57.95 57.98 0.3M
2025-01-08 59.16 59.37 58.61 59.37 0.1M
2025-01-07 59.75 60.01 58.97 59.12 0.2M
2025-01-06 60.61 60.62 59.45 59.50 0.1M
2025-01-03 59.93 60.55 59.64 60.47 0.2M
2025-01-02 60.41 60.41 59.51 59.65 0.2M