iShares U.S. Regional Banks ETF (IAT)

IAT
🏛️ アメリカ →
53.14
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 61.66 62.07 61.61 61.76 0.1M
2021-12-30 62.21 62.67 61.77 61.81 0.1M
2021-12-29 62.17 62.26 61.69 62.03 0.1M
2021-12-28 61.77 62.33 61.77 61.91 0.1M
2021-12-27 61.20 61.91 60.84 61.88 0.1M
2021-12-23 61.10 61.72 61.06 61.07 0.1M
2021-12-22 60.30 60.74 60.00 60.71 0.1M
2021-12-21 59.44 60.54 59.44 60.37 0.1M
2021-12-20 58.92 59.01 57.56 58.66 0.1M
2021-12-17 61.58 61.58 59.54 59.94 0.6M
2021-12-16 62.07 62.91 61.58 61.71 0.1M
2021-12-15 61.48 61.72 60.52 61.33 0.1M
2021-12-14 60.55 61.81 60.55 61.05 0.1M
2021-12-13 61.80 61.80 60.41 60.43 0.3M
2021-12-10 62.80 62.89 61.79 62.39 0.1M
2021-12-09 62.43 63.00 62.13 62.43 0.1M
2021-12-08 63.38 63.53 62.65 62.76 0.1M
2021-12-07 63.10 63.57 62.85 63.13 0.1M
2021-12-06 61.92 63.19 61.67 62.39 0.1M
2021-12-03 62.85 62.85 60.53 61.01 0.1M
2021-12-02 61.14 63.02 60.82 62.66 0.2M
2021-12-01 62.46 63.27 60.48 60.48 0.2M
2021-11-30 62.01 62.41 61.12 61.26 0.2M
2021-11-29 63.85 64.00 62.53 63.06 0.1M
2021-11-26 63.26 63.31 61.86 62.69 0.2M
2021-11-24 65.65 66.18 65.33 65.71 0.1M
2021-11-23 65.40 65.89 65.01 65.82 0.1M
2021-11-22 64.67 65.62 64.40 64.91 0.2M
2021-11-19 63.91 64.13 62.92 63.78 0.1M
2021-11-18 65.00 65.13 64.20 64.61 0.1M
2021-11-17 65.51 65.51 64.51 64.93 1.2M
2021-11-16 65.53 65.99 65.12 65.61 0.2M
2021-11-15 65.26 65.65 65.13 65.41 0.1M
2021-11-12 65.37 65.53 64.57 65.07 0.1M
2021-11-11 65.30 65.71 65.13 65.39 0.1M
2021-11-10 65.37 65.71 65.08 65.12 0.2M
2021-11-09 64.85 65.31 64.61 65.18 0.1M
2021-11-08 65.67 65.85 64.93 65.36 0.3M
2021-11-05 65.46 65.89 64.81 65.21 0.1M
2021-11-04 66.02 66.02 64.34 64.85 0.2M
2021-11-03 64.63 66.37 64.63 66.11 0.2M
2021-11-02 64.97 65.25 64.66 64.85 0.1M
2021-11-01 64.40 65.03 64.39 65.03 0.1M
2021-10-29 64.37 64.56 63.76 63.89 0.1M
2021-10-28 63.83 64.27 63.66 64.27 0.1M
2021-10-27 65.15 65.15 63.54 63.54 0.2M
2021-10-26 66.20 66.20 65.44 65.60 0.3M
2021-10-25 66.47 66.56 65.88 65.99 0.4M
2021-10-22 65.28 66.31 65.25 66.11 0.1M
2021-10-21 65.53 65.69 64.66 65.11 0.2M
2021-10-20 63.77 65.45 63.61 65.44 0.6M
2021-10-19 63.59 63.85 63.18 63.82 0.2M
2021-10-18 62.64 63.67 62.64 63.19 0.2M
2021-10-15 63.19 63.48 62.44 62.93 0.1M
2021-10-14 62.75 62.82 62.02 62.79 0.1M
2021-10-13 62.33 62.33 60.84 62.15 0.2M
2021-10-12 62.28 62.60 61.99 62.36 0.1M
2021-10-11 63.45 63.64 62.38 62.38 0.4M
2021-10-08 62.58 63.22 62.44 63.01 0.2M
2021-10-07 62.87 63.11 62.45 62.63 0.1M
2021-10-06 61.92 62.18 60.78 62.16 0.1M
2021-10-05 62.28 62.89 61.89 62.40 0.1M
2021-10-04 61.90 62.85 61.61 61.95 0.1M
2021-10-01 60.78 62.39 60.63 61.99 0.4M
2021-09-30 61.74 61.84 60.51 60.56 0.1M
2021-09-29 61.23 61.64 60.79 61.43 0.2M
2021-09-28 61.96 62.26 60.97 61.06 0.1M
2021-09-27 60.28 61.98 60.28 61.75 0.1M
2021-09-24 58.91 59.91 58.91 59.64 0.1M
2021-09-23 57.98 59.65 57.98 59.37 0.1M
2021-09-22 56.97 57.80 56.95 57.26 0.1M
2021-09-21 56.64 56.84 55.93 56.31 0.1M
2021-09-20 56.29 56.33 55.35 56.29 0.1M
2021-09-17 58.04 58.46 57.79 57.86 0.0M
2021-09-16 58.45 58.78 57.72 57.99 0.1M
2021-09-15 57.21 58.29 57.21 58.11 0.1M
2021-09-14 58.50 58.73 56.84 57.09 0.1M
2021-09-13 57.89 58.52 57.69 58.34 0.1M
2021-09-10 58.07 58.17 57.28 57.33 0.0M
2021-09-09 57.38 58.30 57.38 57.68 0.1M
2021-09-08 57.62 57.90 57.17 57.42 0.1M
2021-09-07 58.23 58.89 57.84 57.86 0.1M
2021-09-03 58.32 58.41 57.77 57.99 0.0M
2021-09-02 57.95 58.58 57.80 58.19 0.1M
2021-09-01 58.61 58.61 57.60 57.87 0.1M
2021-08-31 58.18 58.77 57.87 58.47 0.1M
2021-08-30 59.54 59.54 58.14 58.16 0.1M
2021-08-27 58.32 59.53 58.32 59.43 0.1M
2021-08-26 59.05 59.25 58.14 58.17 0.0M
2021-08-25 58.28 59.43 58.22 58.91 0.1M
2021-08-24 57.65 58.18 57.65 58.08 0.1M
2021-08-23 57.18 57.69 57.18 57.47 0.0M
2021-08-20 56.21 56.90 56.07 56.90 0.0M
2021-08-19 56.22 56.86 55.80 56.22 0.1M
2021-08-18 57.31 58.02 56.89 56.95 0.1M
2021-08-17 57.92 58.34 56.84 57.52 0.1M
2021-08-16 58.24 58.49 57.61 58.45 0.1M
2021-08-13 59.59 59.75 58.62 58.71 0.1M
2021-08-12 59.70 59.75 59.13 59.45 0.1M
2021-08-11 58.67 59.62 58.21 59.58 0.1M
2021-08-10 57.83 58.71 57.63 58.55 0.2M
2021-08-09 57.93 58.57 57.46 57.98 0.2M
2021-08-06 57.56 58.58 57.56 58.13 0.2M
2021-08-05 56.21 56.78 56.21 56.77 0.1M
2021-08-04 55.71 56.53 55.55 55.83 0.1M
2021-08-03 55.66 56.57 54.61 56.40 0.2M
2021-08-02 55.94 57.11 55.31 55.35 0.2M
2021-07-30 56.37 56.90 55.55 55.74 0.1M
2021-07-29 56.64 57.03 56.06 56.59 0.1M
2021-07-28 56.09 56.73 55.33 56.17 0.3M
2021-07-27 55.50 56.22 55.00 55.88 0.1M
2021-07-26 55.52 56.45 55.52 56.02 0.1M
2021-07-23 56.07 56.43 55.41 55.68 0.1M
2021-07-22 56.28 56.28 55.12 55.38 0.1M
2021-07-21 55.78 56.81 55.78 56.41 0.1M
2021-07-20 53.62 56.20 53.62 55.37 0.2M
2021-07-19 54.50 54.99 53.41 53.73 0.2M
2021-07-16 58.13 58.13 55.80 55.95 0.1M
2021-07-15 56.43 58.12 56.14 57.71 0.2M
2021-07-14 57.04 57.84 56.15 56.89 0.4M
2021-07-13 57.99 57.99 56.77 57.11 0.6M
2021-07-12 56.99 58.19 56.41 57.97 7.9M
2021-07-09 56.11 57.51 56.11 57.49 0.1M
2021-07-08 55.04 55.79 54.60 55.17 0.2M
2021-07-07 55.93 56.66 55.77 56.16 0.3M
2021-07-06 57.76 57.76 56.05 56.43 0.2M
2021-07-02 58.21 58.21 57.65 57.98 0.2M
2021-07-01 57.82 58.31 57.59 58.24 0.4M
2021-06-30 57.21 57.82 57.21 57.53 0.6M
2021-06-29 58.17 58.62 57.17 57.42 0.1M
2021-06-28 58.68 58.68 57.41 57.72 0.4M
2021-06-25 58.17 59.00 57.87 58.84 0.1M
2021-06-24 57.32 58.00 56.86 57.79 0.1M
2021-06-23 56.87 57.40 56.76 57.03 0.1M
2021-06-22 56.77 57.12 56.06 56.79 0.2M
2021-06-21 55.48 56.81 55.48 56.79 0.6M
2021-06-18 55.67 55.88 54.73 54.96 0.4M
2021-06-17 59.93 59.93 56.40 56.49 0.2M
2021-06-16 58.73 59.86 57.94 59.50 0.1M
2021-06-15 58.33 59.27 58.06 58.96 0.1M
2021-06-14 59.39 59.43 57.89 58.24 0.1M
2021-06-11 59.31 59.74 59.04 59.35 0.1M
2021-06-10 60.88 60.96 59.10 59.10 0.2M
2021-06-09 61.07 61.07 60.45 60.45 0.1M
2021-06-08 61.27 61.62 60.47 61.50 0.0M
2021-06-07 61.87 61.87 61.30 61.53 0.1M
2021-06-04 61.84 61.87 60.95 61.59 0.1M
2021-06-03 61.60 62.37 61.45 61.79 0.2M
2021-06-02 62.25 62.26 61.54 61.71 0.2M
2021-06-01 62.25 62.58 61.88 62.14 0.1M
2021-05-28 61.91 61.91 60.96 61.81 0.1M
2021-05-27 61.49 61.88 61.31 61.75 0.1M
2021-05-26 60.35 60.88 59.95 60.74 0.1M
2021-05-25 61.32 61.98 60.16 60.18 0.1M
2021-05-24 61.61 61.61 60.93 61.27 0.1M
2021-05-21 60.84 61.79 60.84 61.36 0.2M
2021-05-20 60.76 60.93 59.94 60.53 0.1M
2021-05-19 60.65 60.88 59.64 60.84 0.3M
2021-05-18 62.58 62.90 61.44 61.48 0.1M
2021-05-17 62.21 62.69 61.85 62.64 0.1M
2021-05-14 61.70 62.56 61.40 62.45 0.2M
2021-05-13 59.53 61.72 59.50 61.37 0.2M
2021-05-12 61.58 62.05 59.49 59.60 0.3M
2021-05-11 60.94 62.17 60.52 61.02 0.2M
2021-05-10 62.47 62.94 61.60 61.61 0.1M
2021-05-07 60.82 62.06 60.38 62.04 0.2M
2021-05-06 61.38 61.75 60.61 61.70 0.1M
2021-05-05 61.09 61.58 60.26 61.22 0.3M
2021-05-04 59.46 60.89 58.97 60.89 0.5M
2021-05-03 60.47 60.53 59.43 59.83 0.7M
2021-04-30 60.03 60.60 59.61 59.61 0.1M
2021-04-29 60.09 60.74 59.93 60.45 0.1M
2021-04-28 59.43 59.74 59.28 59.50 0.1M
2021-04-27 58.81 59.31 58.63 59.23 0.1M
2021-04-26 58.47 59.31 58.47 58.72 0.1M
2021-04-23 56.21 58.47 56.20 58.12 0.3M
2021-04-22 57.17 57.17 56.18 56.18 0.2M
2021-04-21 55.50 57.13 55.19 57.07 0.1M
2021-04-20 57.29 57.29 55.48 55.71 0.1M
2021-04-19 57.98 58.56 57.54 57.69 0.3M
2021-04-16 57.71 58.29 57.67 58.03 0.1M
2021-04-15 58.11 58.11 56.23 57.27 0.3M
2021-04-14 57.14 58.43 57.01 57.95 0.2M
2021-04-13 58.00 58.00 56.86 57.17 0.3M
2021-04-12 57.93 58.42 57.93 58.26 0.2M
2021-04-09 57.70 57.95 57.33 57.83 0.2M
2021-04-08 57.20 57.35 56.12 57.22 0.2M
2021-04-07 57.31 57.70 56.91 57.27 0.1M
2021-04-06 57.09 57.58 56.74 57.17 0.2M
2021-04-05 57.85 58.17 56.98 57.35 0.2M
2021-04-01 56.43 57.12 56.30 57.12 0.4M
2021-03-31 57.22 57.45 56.59 56.67 0.4M
2021-03-30 56.39 57.57 56.39 57.24 0.5M
2021-03-29 56.86 57.00 55.38 55.96 0.5M
2021-03-26 57.32 57.86 56.85 57.68 0.2M
2021-03-25 54.59 56.74 54.24 56.53 0.3M
2021-03-24 55.75 56.61 55.02 55.02 0.2M
2021-03-23 55.99 56.47 54.88 55.10 0.2M
2021-03-22 57.74 57.74 56.14 56.55 0.4M
2021-03-19 58.48 58.78 57.11 58.07 0.4M
2021-03-18 59.02 60.79 58.58 58.90 0.7M
2021-03-17 58.29 58.84 57.68 58.27 0.4M
2021-03-16 58.17 58.17 57.08 57.81 0.3M
2021-03-15 59.49 59.49 57.96 58.61 0.4M
2021-03-12 58.88 59.44 58.78 59.28 0.4M
2021-03-11 57.82 58.46 57.29 58.10 0.2M
2021-03-10 56.98 58.00 56.98 57.95 0.4M
2021-03-09 57.75 57.75 55.95 56.80 0.8M
2021-03-08 57.43 58.91 57.11 58.12 0.9M
2021-03-05 56.51 56.99 54.59 56.78 0.5M
2021-03-04 56.09 56.59 54.34 55.34 0.8M
2021-03-03 55.93 57.29 55.93 56.05 0.4M
2021-03-02 56.11 56.29 55.58 55.63 0.5M
2021-03-01 55.55 56.56 55.44 56.21 1.3M
2021-02-26 55.65 55.68 54.09 54.43 0.5M
2021-02-25 58.19 58.19 55.83 55.94 1.7M
2021-02-24 56.13 57.75 56.13 57.55 0.2M
2021-02-23 55.72 56.04 55.21 55.90 0.5M
2021-02-22 54.24 55.62 54.24 55.34 0.5M
2021-02-19 53.02 54.44 53.02 54.30 0.1M
2021-02-18 52.80 53.12 52.23 52.79 0.0M
2021-02-17 53.12 53.63 52.76 53.18 0.2M
2021-02-16 52.40 53.53 52.22 53.30 0.2M
2021-02-12 51.00 51.90 50.94 51.67 0.1M
2021-02-11 51.48 51.67 50.50 51.08 0.1M
2021-02-10 51.60 52.01 51.12 51.37 0.1M
2021-02-09 50.83 51.37 50.48 51.31 0.0M
2021-02-08 50.35 50.94 50.18 50.91 0.1M
2021-02-05 50.51 50.72 49.87 50.03 0.1M
2021-02-04 48.87 50.28 48.87 50.15 0.1M
2021-02-03 48.14 48.66 47.95 48.63 0.1M
2021-02-02 47.36 48.35 47.18 48.03 0.1M
2021-02-01 46.35 46.80 45.95 46.75 0.0M
2021-01-29 47.19 47.44 45.90 46.03 0.1M
2021-01-28 46.94 47.46 46.89 47.19 0.1M
2021-01-27 47.05 47.12 46.24 46.33 0.3M
2021-01-26 48.90 48.99 48.04 48.05 0.1M
2021-01-25 48.52 48.77 47.70 48.71 0.1M
2021-01-22 48.18 49.18 48.18 49.06 0.1M
2021-01-21 49.55 49.56 48.51 48.72 0.1M
2021-01-20 50.13 50.13 49.15 49.51 0.2M
2021-01-19 50.16 50.25 49.72 50.15 0.1M
2021-01-15 50.20 50.33 49.50 49.86 0.1M
2021-01-14 50.49 51.18 50.43 50.98 0.1M
2021-01-13 50.41 50.41 49.64 50.18 0.3M
2021-01-12 49.98 50.70 49.81 50.49 0.2M
2021-01-11 48.59 49.75 48.33 49.72 0.1M
2021-01-08 49.94 49.94 48.37 49.19 0.1M
2021-01-07 49.37 50.29 49.27 49.76 0.2M
2021-01-06 46.69 49.11 46.69 48.61 0.3M
2021-01-05 44.92 45.79 44.83 45.41 0.1M
2021-01-04 45.71 45.71 44.35 45.07 0.1M