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
2022-12-30 47.30 47.85 47.30 47.64 0.1M
2022-12-29 47.05 47.80 46.99 47.76 0.1M
2022-12-28 47.24 47.28 46.76 46.89 0.1M
2022-12-27 47.05 47.33 46.69 47.17 0.1M
2022-12-23 46.73 47.05 46.57 46.93 0.1M
2022-12-22 46.43 46.74 45.77 46.74 0.1M
2022-12-21 46.26 46.88 46.26 46.64 0.1M
2022-12-20 45.85 46.25 45.75 45.91 0.1M
2022-12-19 45.85 46.16 45.39 45.73 0.1M
2022-12-16 45.57 46.14 45.38 45.74 0.2M
2022-12-15 46.10 46.36 45.80 46.09 0.2M
2022-12-14 47.65 47.82 46.57 46.75 0.2M
2022-12-13 49.15 49.40 47.30 47.66 0.1M
2022-12-12 47.98 48.70 47.46 48.55 0.1M
2022-12-09 47.76 48.24 47.76 47.89 0.1M
2022-12-08 48.09 48.22 47.67 48.03 0.1M
2022-12-07 47.39 48.22 47.17 47.86 0.2M
2022-12-06 48.34 48.45 47.35 47.76 0.3M
2022-12-05 50.69 50.69 48.18 48.45 0.3M
2022-12-02 50.76 51.15 50.75 51.09 0.1M
2022-12-01 51.94 52.18 51.15 51.36 0.1M
2022-11-30 50.81 51.84 49.64 51.81 0.2M
2022-11-29 50.37 50.90 50.37 50.88 0.1M
2022-11-28 51.06 51.26 50.19 50.35 0.1M
2022-11-25 51.34 51.60 51.34 51.52 0.0M
2022-11-23 51.03 51.38 50.90 51.21 0.1M
2022-11-22 50.84 51.17 50.76 51.08 0.1M
2022-11-21 50.26 50.60 50.20 50.46 0.1M
2022-11-18 50.48 50.67 49.81 50.30 0.2M
2022-11-17 49.92 50.03 49.51 49.86 0.2M
2022-11-16 51.41 51.41 50.45 50.58 0.1M
2022-11-15 51.64 52.19 50.89 51.47 0.2M
2022-11-14 51.81 51.94 50.95 50.96 0.1M
2022-11-11 51.97 52.32 51.71 51.98 0.2M
2022-11-10 50.69 51.88 50.69 51.84 0.2M
2022-11-09 49.89 49.90 49.18 49.22 0.1M
2022-11-08 50.09 50.60 49.70 50.30 0.2M
2022-11-07 49.96 50.12 49.43 49.94 0.2M
2022-11-04 49.26 49.82 48.87 49.62 0.1M
2022-11-03 48.58 48.84 47.98 48.48 0.1M
2022-11-02 50.35 50.71 49.10 49.13 0.1M
2022-11-01 50.66 50.66 50.20 50.44 0.1M
2022-10-31 50.18 50.66 50.04 50.32 0.1M
2022-10-28 49.68 50.41 49.57 50.40 0.1M
2022-10-27 50.00 50.31 49.34 49.37 0.1M
2022-10-26 49.64 50.09 49.46 49.50 0.1M
2022-10-25 48.33 49.61 48.33 49.53 0.1M
2022-10-24 47.92 48.76 47.75 48.61 0.2M
2022-10-21 46.70 47.73 46.23 47.60 0.2M
2022-10-20 48.35 48.85 46.65 46.85 0.2M
2022-10-19 49.52 50.03 48.30 48.52 0.1M
2022-10-18 50.77 51.23 49.78 50.26 0.1M
2022-10-17 49.98 50.41 49.63 50.16 0.2M
2022-10-14 50.08 50.90 48.83 48.91 0.3M
2022-10-13 46.65 49.94 46.49 49.71 0.1M
2022-10-12 47.58 48.05 47.29 47.48 0.1M
2022-10-11 48.12 48.50 47.39 47.70 0.1M
2022-10-10 48.83 49.10 48.12 48.39 0.1M
2022-10-07 49.35 49.35 48.43 48.66 0.2M
2022-10-06 50.26 50.58 49.68 49.84 0.1M
2022-10-05 50.40 50.80 50.19 50.62 0.1M
2022-10-04 49.82 51.18 49.82 51.15 0.1M
2022-10-03 48.50 49.36 47.72 49.13 0.2M
2022-09-30 48.05 48.82 47.75 47.75 0.1M
2022-09-29 48.05 48.27 47.41 48.05 0.1M
2022-09-28 47.83 48.93 47.78 48.61 0.1M
2022-09-27 48.60 48.74 47.17 47.63 0.4M
2022-09-26 48.43 49.06 47.86 48.11 0.1M
2022-09-23 49.46 49.61 48.45 49.25 0.1M
2022-09-22 51.41 51.54 49.93 50.03 0.6M
2022-09-21 52.47 52.78 51.30 51.35 0.1M
2022-09-20 52.37 52.59 51.81 52.26 0.1M
2022-09-19 51.29 52.81 51.29 52.73 0.1M
2022-09-16 52.19 52.27 51.59 52.04 0.2M
2022-09-15 52.20 53.52 52.20 52.91 0.1M
2022-09-14 52.32 52.64 51.45 52.20 0.1M
2022-09-13 53.14 53.39 52.06 52.25 0.1M
2022-09-12 53.80 54.60 53.80 54.28 0.1M
2022-09-09 53.49 53.98 53.49 53.75 0.0M
2022-09-08 51.49 53.23 51.37 53.21 0.1M
2022-09-07 50.44 51.97 50.40 51.83 0.1M
2022-09-06 51.49 51.50 50.24 50.69 0.1M
2022-09-02 52.20 52.70 51.04 51.26 0.1M
2022-09-01 51.63 51.67 50.94 51.63 0.1M
2022-08-31 52.30 52.44 51.69 51.77 0.1M
2022-08-30 52.56 52.63 51.71 52.14 0.1M
2022-08-29 52.56 52.71 52.09 52.31 0.1M
2022-08-26 54.79 54.79 52.88 52.91 0.1M
2022-08-25 53.94 54.60 53.74 54.51 0.0M
2022-08-24 53.67 53.96 53.37 53.72 0.1M
2022-08-23 53.89 54.25 53.69 53.75 0.1M
2022-08-22 54.40 54.40 53.71 53.86 0.1M
2022-08-19 55.74 55.74 54.93 55.18 0.1M
2022-08-18 56.07 56.15 55.71 56.08 0.2M
2022-08-17 56.01 56.31 55.60 56.03 0.1M
2022-08-16 55.81 56.89 55.81 56.65 0.1M
2022-08-15 55.49 56.19 55.47 56.09 0.0M
2022-08-12 55.66 56.06 55.28 56.06 0.0M
2022-08-11 54.86 55.42 54.86 55.31 0.1M
2022-08-10 53.73 54.79 53.73 54.46 0.1M
2022-08-09 52.89 53.04 52.69 53.04 0.1M
2022-08-08 53.34 53.46 52.79 52.90 0.1M
2022-08-05 52.21 53.22 52.16 53.09 0.2M
2022-08-04 52.75 52.79 52.29 52.37 0.1M
2022-08-03 52.57 53.10 52.38 52.91 0.1M
2022-08-02 52.43 52.69 51.95 52.16 0.1M
2022-08-01 52.40 52.92 52.00 52.81 0.1M
2022-07-29 51.94 52.97 51.94 52.81 0.1M
2022-07-28 51.98 52.27 51.17 51.89 0.1M
2022-07-27 51.25 52.37 51.21 52.09 0.1M
2022-07-26 51.72 52.14 51.01 51.13 0.2M
2022-07-25 51.57 52.31 51.32 52.09 0.1M
2022-07-22 51.88 52.11 50.88 51.18 0.2M
2022-07-21 51.35 51.93 51.11 51.89 0.2M
2022-07-20 51.12 51.67 50.91 51.61 0.2M
2022-07-19 50.58 51.58 50.58 51.37 0.1M
2022-07-18 50.49 51.21 49.86 50.12 0.2M
2022-07-15 48.64 50.13 48.40 49.87 0.1M
2022-07-14 48.02 48.15 47.50 47.99 0.2M
2022-07-13 49.27 49.27 48.35 48.90 0.2M
2022-07-12 49.43 50.59 49.35 49.72 0.1M
2022-07-11 49.80 50.08 49.45 49.86 0.2M
2022-07-08 50.57 50.71 49.96 50.24 0.1M
2022-07-07 50.12 50.65 50.12 50.44 0.1M
2022-07-06 49.94 50.04 49.24 49.73 0.1M
2022-07-05 49.01 50.16 48.37 50.16 0.1M
2022-07-01 49.10 50.14 48.57 49.99 0.2M
2022-06-30 48.86 49.86 48.02 49.28 0.2M
2022-06-29 50.35 50.35 49.54 49.75 0.2M
2022-06-28 50.93 51.62 50.24 50.29 0.1M
2022-06-27 51.20 51.20 50.27 50.53 0.1M
2022-06-24 49.16 50.90 49.00 50.89 0.1M
2022-06-23 49.30 49.43 47.99 48.78 0.2M
2022-06-22 48.54 49.61 48.54 49.44 0.2M
2022-06-21 49.48 49.86 49.07 49.30 0.1M
2022-06-17 48.10 49.08 48.00 48.54 0.2M
2022-06-16 48.61 48.65 47.69 47.91 0.2M
2022-06-15 49.66 50.43 48.91 49.63 0.3M
2022-06-14 49.21 50.04 48.66 49.15 0.2M
2022-06-13 49.10 49.88 48.74 49.10 0.3M
2022-06-10 51.30 51.72 50.34 50.50 0.2M
2022-06-09 53.99 54.07 52.49 52.50 0.2M
2022-06-08 54.94 55.02 54.20 54.58 0.1M
2022-06-07 54.46 55.47 54.38 55.44 0.1M
2022-06-06 55.29 55.94 55.02 55.06 0.1M
2022-06-03 55.00 55.19 54.66 54.83 0.1M
2022-06-02 54.46 55.51 54.16 55.51 0.1M
2022-06-01 55.46 55.60 53.78 54.48 0.3M
2022-05-31 54.67 55.79 54.29 55.48 0.2M
2022-05-27 54.59 55.26 54.50 55.26 0.1M
2022-05-26 53.62 54.71 53.62 54.47 0.2M
2022-05-25 51.97 53.53 51.97 53.21 0.2M
2022-05-24 52.19 52.34 50.96 52.13 0.4M
2022-05-23 51.79 52.93 51.50 52.49 0.3M
2022-05-20 51.31 51.48 49.70 50.83 0.3M
2022-05-19 50.42 51.28 50.42 50.84 0.3M
2022-05-18 51.91 52.14 50.90 51.15 0.1M
2022-05-17 51.67 52.60 51.49 52.51 0.2M
2022-05-16 51.21 51.31 50.28 50.64 0.2M
2022-05-13 51.60 51.92 50.87 51.29 0.2M
2022-05-12 50.66 51.35 49.92 50.99 0.5M
2022-05-11 51.96 53.14 50.95 50.97 0.3M
2022-05-10 52.96 53.36 51.04 52.02 0.3M
2022-05-09 52.69 53.19 52.20 52.61 0.4M
2022-05-06 54.06 54.06 52.67 53.45 0.3M
2022-05-05 55.15 55.15 53.24 54.18 0.2M
2022-05-04 54.36 55.93 53.89 55.87 0.3M
2022-05-03 53.77 54.72 53.71 54.35 0.3M
2022-05-02 53.36 53.65 52.37 53.64 0.5M
2022-04-29 54.46 54.90 52.85 52.98 0.2M
2022-04-28 54.72 54.88 53.74 54.76 0.2M
2022-04-27 54.17 54.68 53.78 54.21 0.3M
2022-04-26 54.85 55.49 54.12 54.14 0.2M
2022-04-25 55.05 55.72 53.98 55.65 0.3M
2022-04-22 56.73 56.90 55.47 55.52 0.4M
2022-04-21 58.06 58.54 56.29 56.58 0.3M
2022-04-20 57.56 58.41 57.42 57.60 0.2M
2022-04-19 56.05 57.23 55.98 57.15 0.2M
2022-04-18 55.40 56.07 55.34 55.77 0.2M
2022-04-14 55.91 56.45 55.37 55.60 0.2M
2022-04-13 55.02 55.88 54.80 55.86 0.3M
2022-04-12 56.43 57.05 55.18 55.55 2.5M
2022-04-11 56.15 57.49 56.08 56.42 0.8M
2022-04-08 56.27 56.83 55.84 56.34 0.4M
2022-04-07 56.71 56.93 55.37 56.12 2.1M
2022-04-06 57.20 57.20 56.58 56.69 0.4M
2022-04-05 57.77 58.35 57.35 57.43 0.2M
2022-04-04 57.90 58.21 56.88 57.89 0.4M
2022-04-01 59.59 59.63 57.76 57.96 0.4M
2022-03-31 60.30 60.72 58.92 58.92 0.2M
2022-03-30 62.28 62.28 59.99 60.48 0.6M
2022-03-29 62.33 62.89 61.69 62.20 0.2M
2022-03-28 61.96 61.96 60.52 61.43 0.2M
2022-03-25 61.31 62.27 61.21 62.16 0.1M
2022-03-24 61.23 61.42 60.51 61.06 0.4M
2022-03-23 62.27 62.47 60.84 60.90 0.2M
2022-03-22 62.34 63.37 62.34 62.75 0.1M
2022-03-21 62.17 62.61 60.97 61.54 0.2M
2022-03-18 61.59 61.96 60.45 61.76 0.1M
2022-03-17 61.50 61.88 60.54 61.86 0.1M
2022-03-16 61.02 62.44 60.98 62.26 0.2M
2022-03-15 60.23 60.47 59.27 60.09 0.2M
2022-03-14 60.02 60.97 59.37 59.75 0.2M
2022-03-11 60.01 60.76 59.00 59.05 0.2M
2022-03-10 59.19 60.03 58.81 59.53 0.4M
2022-03-09 59.70 60.65 59.69 59.98 0.2M
2022-03-08 58.14 59.67 57.36 57.91 0.3M
2022-03-07 59.73 60.12 57.40 57.43 0.3M
2022-03-04 61.16 61.16 59.44 60.21 0.3M
2022-03-03 63.02 63.20 61.85 62.44 0.3M
2022-03-02 60.80 63.22 60.80 62.78 0.3M
2022-03-01 63.57 63.57 59.62 60.05 0.3M
2022-02-28 62.80 64.26 62.57 64.07 0.2M
2022-02-25 61.87 64.37 61.85 64.24 0.2M
2022-02-24 60.13 61.44 59.23 61.24 0.5M
2022-02-23 64.51 64.66 62.28 62.50 0.2M
2022-02-22 64.05 64.53 63.36 63.91 0.2M
2022-02-18 63.88 64.70 63.70 63.86 0.2M
2022-02-17 65.48 65.51 63.89 64.02 0.2M
2022-02-16 65.45 66.43 65.23 66.14 0.1M
2022-02-15 65.32 65.94 65.14 65.86 0.1M
2022-02-14 65.27 65.58 63.76 64.38 0.1M
2022-02-11 65.36 66.67 64.57 65.06 0.2M
2022-02-10 65.96 67.14 65.54 65.81 0.2M
2022-02-09 66.52 66.61 65.91 66.07 0.9M
2022-02-08 65.66 66.45 65.55 66.33 0.3M
2022-02-07 64.92 65.36 64.48 64.95 0.2M
2022-02-04 64.10 65.26 63.90 64.79 0.2M
2022-02-03 64.40 65.00 63.57 63.71 0.4M
2022-02-02 64.17 64.51 63.50 64.38 0.2M
2022-02-01 62.77 64.22 62.44 64.12 0.3M
2022-01-31 62.06 62.93 61.15 62.77 0.2M
2022-01-28 61.79 62.52 61.08 62.49 0.2M
2022-01-27 63.43 64.30 61.48 61.94 0.2M
2022-01-26 63.62 64.10 61.76 62.76 0.2M
2022-01-25 62.26 63.46 60.99 62.81 0.2M
2022-01-24 60.71 63.00 59.82 62.85 0.4M
2022-01-21 63.66 63.66 61.71 61.91 0.4M
2022-01-20 65.31 66.17 63.80 63.92 0.4M
2022-01-19 68.03 68.13 65.38 65.40 0.3M
2022-01-18 69.28 69.50 67.73 67.95 0.3M
2022-01-14 68.26 69.29 67.63 69.28 0.4M
2022-01-13 69.02 69.71 68.85 69.06 0.3M
2022-01-12 68.60 69.16 68.35 68.78 0.2M
2022-01-11 68.27 68.46 67.16 68.44 0.2M
2022-01-10 68.39 68.84 67.00 67.82 0.3M
2022-01-07 67.44 68.18 66.98 68.05 0.5M
2022-01-06 65.41 67.29 65.37 67.23 0.3M
2022-01-05 65.47 65.90 64.57 64.59 0.5M
2022-01-04 63.86 65.59 63.86 65.08 0.4M
2022-01-03 62.32 63.44 62.32 63.09 0.5M