iShares U.S. Basic Materials ETF (IYM)

IYM
🏛️ アメリカ →
147.18
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
2025-09-26 146.82 147.47 146.59 147.18 0.0M
2025-09-25 146.38 146.72 145.41 145.41 0.1M
2025-09-24 148.65 148.90 146.74 146.83 0.0M
2025-09-23 149.58 150.81 148.97 149.15 0.0M
2025-09-22 149.00 149.40 148.17 149.22 0.3M
2025-09-19 148.80 149.31 148.24 149.15 0.0M
2025-09-18 147.93 148.71 147.47 148.34 0.0M
2025-09-17 148.92 149.82 147.43 148.41 0.0M
2025-09-16 149.35 149.46 147.94 148.09 0.0M
2025-09-15 149.94 150.43 149.58 149.65 0.0M
2025-09-12 150.20 150.47 149.73 149.79 0.0M
2025-09-11 149.28 150.73 149.28 150.69 0.0M
2025-09-10 147.10 148.49 147.10 148.05 0.0M
2025-09-09 148.67 148.67 146.85 147.05 0.0M
2025-09-08 148.37 149.08 147.90 149.08 0.0M
2025-09-05 148.78 149.70 147.96 148.69 0.2M
2025-09-04 147.24 148.07 146.32 148.07 0.0M
2025-09-03 148.24 148.45 147.32 147.53 0.0M
2025-09-02 148.11 148.34 147.69 148.28 0.0M
2025-08-29 149.23 149.45 149.00 149.09 0.0M
2025-08-28 148.87 149.25 148.46 149.25 0.0M
2025-08-27 148.08 149.30 148.08 149.26 0.0M
2025-08-26 147.93 148.90 147.93 148.66 0.0M
2025-08-25 148.75 149.12 148.16 148.20 0.0M
2025-08-22 146.00 149.32 146.00 148.78 0.0M
2025-08-21 145.39 146.29 145.38 146.07 0.0M
2025-08-20 145.37 145.89 145.35 145.72 0.0M
2025-08-19 145.25 145.92 144.88 145.20 0.0M
2025-08-18 145.86 145.86 145.13 145.23 0.0M
2025-08-15 146.76 146.76 145.72 145.83 0.0M
2025-08-14 145.24 145.88 144.84 145.88 0.0M
2025-08-13 145.24 146.74 145.24 146.73 0.0M
2025-08-12 142.80 144.54 142.80 144.54 0.0M
2025-08-11 143.05 143.14 142.14 142.78 0.0M
2025-08-08 143.44 143.83 143.29 143.29 0.0M
2025-08-07 143.29 143.29 141.94 142.72 0.0M
2025-08-06 142.80 143.01 142.13 142.13 0.0M
2025-08-05 141.38 142.75 141.38 142.69 0.0M
2025-08-04 139.77 141.00 139.77 141.00 0.0M
2025-08-01 139.58 139.58 138.03 138.95 0.0M
2025-07-31 141.17 142.33 140.59 140.60 0.0M
2025-07-30 144.74 144.74 141.99 142.39 0.0M
2025-07-29 146.15 146.15 144.68 145.22 0.0M
2025-07-28 147.62 147.62 145.70 146.04 0.0M
2025-07-25 146.76 148.20 146.59 148.17 0.0M
2025-07-24 146.84 147.04 145.97 146.43 0.0M
2025-07-23 147.88 148.41 147.54 147.73 0.0M
2025-07-22 145.93 147.68 145.93 147.68 0.0M
2025-07-21 146.00 146.94 145.49 145.66 0.0M
2025-07-18 144.69 144.69 144.03 144.58 0.0M
2025-07-17 142.45 144.09 142.41 143.93 0.0M
2025-07-16 142.43 142.80 141.57 142.79 0.0M
2025-07-15 145.55 145.55 142.02 142.25 0.0M
2025-07-14 144.99 145.11 144.35 144.92 0.0M
2025-07-11 144.47 145.04 144.26 145.04 0.0M
2025-07-10 145.34 146.08 145.31 145.69 0.0M
2025-07-09 144.21 144.51 143.47 144.41 0.0M
2025-07-08 143.39 144.41 143.16 143.74 0.0M
2025-07-07 143.64 144.06 142.62 143.32 0.0M
2025-07-03 145.02 145.05 144.65 144.71 0.0M
2025-07-02 143.18 144.81 143.18 144.78 0.0M
2025-07-01 140.35 142.76 140.30 142.62 0.0M
2025-06-30 139.50 140.11 139.05 140.01 0.0M
2025-06-27 139.34 140.13 139.30 139.39 0.0M
2025-06-26 138.84 140.09 138.84 139.85 0.0M
2025-06-25 138.37 138.37 137.81 137.81 0.0M
2025-06-24 137.75 138.77 137.65 138.68 0.0M
2025-06-23 136.45 137.59 135.94 137.55 0.0M
2025-06-20 138.05 138.05 136.00 136.10 0.0M
2025-06-18 137.83 138.24 137.26 137.37 0.0M
2025-06-17 138.36 138.65 137.69 137.69 0.0M
2025-06-16 138.98 139.78 138.57 138.85 0.0M
2025-06-13 138.26 139.85 138.02 138.37 0.0M
2025-06-12 138.03 139.26 138.03 139.22 0.0M
2025-06-11 139.57 139.65 138.00 138.57 0.3M
2025-06-10 139.51 140.00 139.31 139.86 0.0M
2025-06-09 138.32 139.94 138.32 139.14 0.0M
2025-06-06 138.66 138.69 137.86 138.12 0.0M
2025-06-05 138.74 138.95 137.59 137.59 0.0M
2025-06-04 138.22 138.67 138.13 138.22 0.0M
2025-06-03 135.37 137.74 135.37 137.70 0.0M
2025-06-02 136.04 136.16 135.35 136.08 0.0M
2025-05-30 134.56 134.78 133.48 134.63 0.0M
2025-05-29 134.87 134.87 133.60 134.52 0.0M
2025-05-28 135.54 135.54 134.18 134.26 0.1M
2025-05-27 134.32 135.84 134.32 135.82 0.0M
2025-05-23 131.87 133.56 131.87 133.43 0.0M
2025-05-22 132.84 133.36 131.95 132.92 0.0M
2025-05-21 134.13 134.66 133.18 133.19 0.0M
2025-05-20 134.89 135.10 134.53 134.92 0.0M
2025-05-19 133.45 135.10 133.41 135.10 0.0M
2025-05-16 132.90 134.51 132.32 134.51 0.0M
2025-05-15 131.94 133.35 131.90 133.33 0.0M
2025-05-14 132.68 132.68 131.95 132.26 0.0M
2025-05-13 133.88 134.21 133.42 133.42 0.0M
2025-05-12 134.63 134.90 133.17 133.86 0.0M
2025-05-09 130.83 131.13 130.59 131.13 0.0M
2025-05-08 130.45 132.07 130.09 130.89 0.0M
2025-05-07 130.15 130.96 129.27 129.85 0.0M
2025-05-06 130.91 131.44 130.25 130.74 0.0M
2025-05-05 131.80 132.16 131.33 131.33 0.0M
2025-05-02 131.75 132.94 131.18 132.41 0.0M
2025-05-01 129.48 130.98 129.10 130.13 0.0M
2025-04-30 128.68 130.81 128.20 130.69 0.0M
2025-04-29 130.02 131.37 129.76 130.99 0.0M
2025-04-28 130.03 131.04 128.93 130.11 0.0M
2025-04-25 130.08 130.08 128.96 129.94 0.0M
2025-04-24 128.67 131.01 128.67 130.97 0.0M
2025-04-23 129.22 130.61 127.50 127.76 0.0M
2025-04-22 126.52 128.10 126.38 127.71 0.1M
2025-04-21 126.82 126.82 123.91 125.01 0.0M
2025-04-17 126.61 127.91 126.36 127.08 0.0M
2025-04-16 127.13 128.27 125.42 126.35 0.0M
2025-04-15 127.61 128.16 126.88 127.03 0.0M
2025-04-14 127.13 128.14 126.59 127.57 0.0M
2025-04-11 123.82 127.00 122.95 126.24 0.1M
2025-04-10 124.61 124.61 120.88 122.54 0.1M
2025-04-09 115.76 127.32 115.76 126.86 0.0M
2025-04-08 122.68 122.74 115.07 116.16 0.0M
2025-04-07 118.27 123.61 116.50 119.87 0.1M
2025-04-04 126.32 126.38 120.78 121.01 0.1M
2025-04-03 132.29 132.36 129.53 129.53 0.0M
2025-04-02 133.68 136.09 133.68 135.92 0.0M
2025-04-01 134.10 134.98 133.72 134.84 0.0M
2025-03-31 132.96 135.12 132.92 134.80 0.0M
2025-03-28 136.83 136.93 134.06 134.06 0.0M
2025-03-27 136.06 137.01 136.03 136.62 0.0M
2025-03-26 136.76 137.64 136.40 136.75 0.0M
2025-03-25 136.51 137.03 136.32 136.63 0.0M
2025-03-24 135.77 136.74 135.77 136.15 0.0M
2025-03-21 134.94 134.94 133.03 134.73 0.0M
2025-03-20 136.29 136.81 135.91 135.99 0.0M
2025-03-19 136.34 137.33 136.16 136.91 0.1M
2025-03-18 136.96 136.96 135.89 136.41 0.0M
2025-03-17 135.02 137.28 135.02 136.91 0.0M
2025-03-14 134.29 135.40 134.00 135.34 0.0M
2025-03-13 133.40 134.92 133.18 133.38 0.0M
2025-03-12 134.04 134.53 132.34 133.15 0.0M
2025-03-11 134.62 134.81 133.17 133.49 0.0M
2025-03-10 136.60 137.15 133.77 134.40 0.0M
2025-03-07 136.34 138.01 135.92 137.71 0.0M
2025-03-06 136.87 138.00 136.06 136.76 0.0M
2025-03-05 134.54 137.35 134.54 137.09 0.0M
2025-03-04 135.68 135.68 133.42 133.54 0.0M
2025-03-03 139.69 140.01 135.26 135.37 0.0M
2025-02-28 137.55 138.36 136.76 138.34 0.0M
2025-02-27 137.93 138.61 137.06 137.07 0.0M
2025-02-26 139.07 139.19 137.65 137.65 0.0M
2025-02-25 137.82 138.61 137.41 138.23 0.0M
2025-02-24 137.98 138.35 137.12 137.54 0.0M
2025-02-21 140.64 140.64 137.54 137.66 0.0M
2025-02-20 140.31 140.98 139.62 140.31 0.0M
2025-02-19 140.24 140.88 140.24 140.68 0.0M
2025-02-18 140.05 142.06 139.53 142.03 0.0M
2025-02-14 140.75 141.29 140.02 140.02 0.0M
2025-02-13 139.06 140.57 138.87 140.28 0.1M
2025-02-12 137.87 139.07 137.81 138.35 0.0M
2025-02-11 139.01 139.73 138.95 139.07 0.0M
2025-02-10 138.35 138.80 137.87 138.54 0.0M
2025-02-07 138.44 138.53 136.95 136.96 0.0M
2025-02-06 138.42 139.04 137.69 138.68 0.0M
2025-02-05 138.21 138.73 137.58 138.19 0.0M
2025-02-04 138.31 139.04 138.08 138.52 0.0M
2025-02-03 136.39 138.27 135.34 138.10 0.1M
2025-01-31 138.37 138.97 137.17 137.73 0.0M
2025-01-30 136.97 138.35 136.77 138.35 0.0M
2025-01-29 136.58 137.19 136.29 136.74 0.0M
2025-01-28 137.29 137.34 136.48 136.68 0.0M
2025-01-27 136.93 137.10 136.02 137.08 0.0M
2025-01-24 138.48 138.48 137.19 137.38 0.0M
2025-01-23 136.96 137.93 136.37 137.71 0.0M
2025-01-22 138.69 138.69 137.42 137.42 0.0M
2025-01-21 138.21 139.05 138.21 138.49 0.0M
2025-01-17 137.16 138.16 136.77 137.47 0.0M
2025-01-16 135.66 136.43 135.66 136.38 0.0M
2025-01-15 135.99 135.99 134.72 135.43 0.0M
2025-01-14 133.67 134.26 133.11 134.25 0.0M
2025-01-13 129.67 132.80 129.67 132.77 0.0M
2025-01-10 130.09 130.52 129.34 129.67 0.0M
2025-01-08 130.03 130.60 129.45 130.51 0.0M
2025-01-07 131.10 131.30 129.62 130.29 0.0M
2025-01-06 129.89 130.92 129.60 129.75 0.0M
2025-01-03 128.88 129.06 128.19 128.56 0.0M
2025-01-02 130.52 130.96 128.53 128.53 0.0M