iShares Asia 50 ETF (AIA)

AIA
🏛️ アメリカ →
92.94
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
2021-12-31 76.87 77.28 76.44 76.56 0.0M
2021-12-30 75.73 77.47 75.73 77.21 0.1M
2021-12-29 76.06 76.30 75.57 75.96 0.1M
2021-12-28 76.65 76.72 76.28 76.35 0.1M
2021-12-27 76.55 77.15 76.55 76.80 0.1M
2021-12-23 76.08 76.91 76.04 76.79 0.1M
2021-12-22 75.56 76.27 75.39 76.27 0.2M
2021-12-21 75.13 76.13 74.99 76.12 0.1M
2021-12-20 74.36 74.54 73.91 74.19 0.1M
2021-12-17 75.40 75.96 75.16 75.68 0.1M
2021-12-16 76.80 77.09 75.75 75.95 0.1M
2021-12-15 76.13 76.43 75.23 76.33 0.1M
2021-12-14 76.06 76.88 76.06 76.81 0.1M
2021-12-13 77.36 77.36 76.55 76.76 0.1M
2021-12-10 78.67 78.83 78.36 78.65 0.1M
2021-12-09 78.88 79.27 78.57 78.72 0.1M
2021-12-08 78.77 79.50 78.75 79.30 0.1M
2021-12-07 78.98 79.37 78.94 79.11 0.2M
2021-12-06 76.89 78.02 76.64 77.98 0.1M
2021-12-03 77.88 77.90 76.26 76.46 0.1M
2021-12-02 78.35 78.91 78.03 78.18 0.0M
2021-12-01 78.34 78.98 77.40 77.49 0.1M
2021-11-30 76.73 77.19 75.97 76.51 0.1M
2021-11-29 77.65 77.65 76.91 77.39 0.1M
2021-11-26 77.91 77.91 76.70 77.17 0.1M
2021-11-24 79.35 79.64 79.02 79.55 0.0M
2021-11-23 80.13 80.38 79.44 79.66 0.0M
2021-11-22 81.02 81.33 80.40 80.41 0.1M
2021-11-19 80.74 81.00 80.53 80.53 0.0M
2021-11-18 80.74 80.86 80.10 80.49 0.1M
2021-11-17 82.31 82.31 81.44 81.65 0.0M
2021-11-16 82.44 82.49 81.90 82.23 0.1M
2021-11-15 82.22 82.26 81.63 81.80 0.1M
2021-11-12 81.24 81.70 81.12 81.60 0.1M
2021-11-11 80.71 81.46 80.71 81.36 0.0M
2021-11-10 80.11 80.63 79.62 79.95 0.1M
2021-11-09 80.24 80.63 79.91 80.01 0.1M
2021-11-08 80.04 80.45 79.94 80.33 0.1M
2021-11-05 80.26 80.26 79.39 79.62 0.1M
2021-11-04 80.60 80.60 79.82 80.24 0.0M
2021-11-03 79.79 80.49 79.56 80.36 0.0M
2021-11-02 80.36 80.36 79.89 79.89 0.1M
2021-11-01 79.89 81.00 79.89 80.99 0.1M
2021-10-29 80.38 80.38 79.71 80.01 0.0M
2021-10-28 81.31 81.68 80.98 81.67 0.0M
2021-10-27 81.30 81.84 81.20 81.34 0.0M
2021-10-26 82.88 82.94 81.93 82.06 0.1M
2021-10-25 82.76 82.86 82.19 82.58 0.0M
2021-10-22 82.60 83.13 82.08 82.37 0.1M
2021-10-21 82.20 82.48 82.05 82.42 0.1M
2021-10-20 83.27 83.27 82.47 82.60 1.8M
2021-10-19 81.83 82.94 81.83 82.93 0.1M
2021-10-18 80.32 81.10 80.32 80.80 0.1M
2021-10-15 80.52 81.08 80.37 81.03 0.0M
2021-10-14 79.97 79.97 79.41 79.80 0.1M
2021-10-13 78.80 79.59 78.80 79.48 0.1M
2021-10-12 78.93 78.93 78.05 78.05 0.1M
2021-10-11 79.94 80.08 79.06 79.06 0.0M
2021-10-08 78.99 79.49 78.85 79.22 0.0M
2021-10-07 78.06 79.34 78.06 79.07 0.2M
2021-10-06 75.56 76.56 75.52 76.46 0.1M
2021-10-05 76.33 77.14 76.24 76.82 0.1M
2021-10-04 77.02 77.05 75.86 76.29 0.1M
2021-10-01 78.11 78.11 77.04 77.75 0.1M
2021-09-30 78.32 78.92 78.18 78.20 0.1M
2021-09-29 78.51 78.67 77.66 77.66 0.0M
2021-09-28 79.01 79.20 78.22 78.41 0.1M
2021-09-27 78.87 79.79 78.73 79.61 0.3M
2021-09-24 78.63 78.91 78.41 78.45 0.1M
2021-09-23 79.39 79.79 79.37 79.64 0.4M
2021-09-22 78.84 79.80 78.84 79.26 0.1M
2021-09-21 78.08 78.41 77.89 78.17 0.1M
2021-09-20 77.90 78.35 77.00 77.54 0.1M
2021-09-17 80.80 80.80 80.21 80.36 0.1M
2021-09-16 80.02 80.48 79.84 80.35 0.1M
2021-09-15 81.05 81.37 80.61 81.37 0.1M
2021-09-14 82.44 82.44 81.68 81.79 0.1M
2021-09-13 82.83 83.19 82.50 82.82 0.1M
2021-09-10 83.81 83.89 82.98 83.06 0.1M
2021-09-09 82.78 83.35 82.67 83.14 0.1M
2021-09-08 84.80 84.80 83.80 83.92 0.1M
2021-09-07 84.81 85.73 84.81 85.26 0.1M
2021-09-03 83.94 84.44 83.92 84.31 0.0M
2021-09-02 84.50 84.54 83.86 83.92 0.1M
2021-09-01 83.95 84.95 83.95 84.72 0.1M
2021-08-31 83.12 83.41 82.89 83.10 0.1M
2021-08-30 81.33 81.72 81.04 81.50 0.1M
2021-08-27 81.23 81.71 81.16 81.64 0.0M
2021-08-26 81.49 81.62 81.18 81.25 0.1M
2021-08-25 82.04 82.23 81.75 82.16 0.1M
2021-08-24 81.53 82.41 81.48 82.25 1.0M
2021-08-23 79.02 79.80 78.85 79.78 0.1M
2021-08-20 77.93 78.71 77.85 78.33 0.1M
2021-08-19 78.46 78.86 78.14 78.34 0.1M
2021-08-18 80.85 81.06 80.31 80.45 0.1M
2021-08-17 80.10 80.47 79.68 79.88 0.1M
2021-08-16 82.04 82.11 81.64 82.11 0.1M
2021-08-13 83.02 83.11 82.56 83.07 0.1M
2021-08-12 83.78 83.78 83.33 83.72 0.1M
2021-08-11 85.00 85.08 84.38 84.77 0.1M
2021-08-10 85.15 85.28 84.63 84.90 0.0M
2021-08-09 84.63 85.19 84.58 84.94 0.1M
2021-08-06 84.78 84.78 83.82 84.11 0.2M
2021-08-05 84.71 85.09 84.64 84.89 0.2M
2021-08-04 84.97 85.65 84.91 85.30 0.1M
2021-08-03 83.88 84.25 83.47 84.15 0.1M
2021-08-02 84.26 84.80 84.26 84.40 0.1M
2021-07-30 83.34 84.24 83.27 83.95 0.1M
2021-07-29 85.12 85.18 84.27 84.76 0.1M
2021-07-28 82.75 84.60 82.75 84.45 0.2M
2021-07-27 81.41 81.85 80.31 81.85 0.3M
2021-07-26 84.46 84.47 83.40 83.67 0.2M
2021-07-23 87.11 87.11 86.24 86.73 0.1M
2021-07-22 88.26 88.49 87.91 88.27 0.0M
2021-07-21 86.92 87.80 86.83 87.75 0.1M
2021-07-20 87.09 87.89 86.83 87.72 0.1M
2021-07-19 87.28 87.30 86.68 87.28 0.1M
2021-07-16 89.90 89.96 88.79 88.91 0.1M
2021-07-15 89.92 90.18 89.40 89.76 0.2M
2021-07-14 90.08 90.26 89.40 89.59 0.2M
2021-07-13 89.23 89.86 89.12 89.15 0.1M
2021-07-12 87.95 88.53 87.88 88.36 0.1M
2021-07-09 87.61 88.51 87.42 88.42 0.1M
2021-07-08 86.40 86.66 86.06 86.46 0.2M
2021-07-07 89.17 89.27 88.39 88.71 0.2M
2021-07-06 89.38 89.61 88.70 89.10 0.2M
2021-07-02 90.30 90.44 90.04 90.37 0.1M
2021-07-01 91.31 91.45 90.52 90.86 0.3M
2021-06-30 91.59 91.83 91.44 91.65 0.2M
2021-06-29 91.70 92.26 91.34 92.26 0.1M
2021-06-28 92.32 92.43 92.08 92.19 0.0M
2021-06-25 91.99 92.43 91.88 92.35 0.1M
2021-06-24 90.72 91.19 90.64 91.14 0.1M
2021-06-23 90.20 90.81 90.19 90.22 0.1M
2021-06-22 88.66 89.20 88.64 89.20 0.1M
2021-06-21 89.27 89.87 89.01 89.87 0.1M
2021-06-18 90.34 90.34 89.73 89.73 0.1M
2021-06-17 90.08 90.76 90.05 90.58 0.1M
2021-06-16 90.66 90.98 89.43 89.80 0.1M
2021-06-15 91.22 91.24 90.32 90.46 1.6M
2021-06-14 91.04 91.42 91.01 91.32 0.1M
2021-06-11 91.29 91.29 90.78 91.16 0.1M
2021-06-10 90.98 91.48 90.87 91.32 0.1M
2021-06-09 91.12 91.37 90.88 90.92 0.1M
2021-06-08 91.60 91.63 91.15 91.32 0.1M
2021-06-07 92.21 92.23 91.59 92.00 0.0M
2021-06-04 92.41 92.99 92.41 92.92 0.0M
2021-06-03 92.26 92.26 91.72 91.93 0.1M
2021-06-02 93.01 93.21 92.71 93.05 0.2M
2021-06-01 93.76 93.76 93.03 93.47 0.1M
2021-05-28 90.94 91.57 90.94 91.31 0.1M
2021-05-27 91.01 91.01 90.54 90.82 0.0M
2021-05-26 91.06 91.19 90.85 91.17 0.1M
2021-05-25 90.73 90.80 90.38 90.42 0.1M
2021-05-24 88.83 89.41 88.72 89.17 0.1M
2021-05-21 89.54 89.54 88.43 88.50 0.1M
2021-05-20 89.27 89.94 89.27 89.71 0.1M
2021-05-19 88.21 89.33 87.96 89.19 0.2M
2021-05-18 89.14 89.69 89.03 89.29 0.1M
2021-05-17 87.34 87.86 87.26 87.76 0.2M
2021-05-14 87.70 88.34 87.37 88.19 0.2M
2021-05-13 87.00 87.48 86.03 86.44 0.3M
2021-05-12 88.28 88.54 86.87 87.18 0.6M
2021-05-11 88.04 89.60 87.78 89.57 0.3M
2021-05-10 91.54 91.54 90.19 90.19 0.3M
2021-05-07 92.09 93.04 92.09 92.64 0.1M
2021-05-06 91.28 91.87 91.17 91.72 0.2M
2021-05-05 91.11 91.45 90.91 91.15 0.1M
2021-05-04 91.62 91.62 90.45 91.05 0.3M
2021-05-03 92.35 92.54 91.78 92.04 0.5M
2021-04-30 92.83 92.87 92.09 92.21 0.2M
2021-04-29 94.76 94.76 93.31 94.15 0.3M
2021-04-28 93.94 94.41 93.70 94.31 0.2M
2021-04-27 94.19 94.33 93.83 93.98 1.9M
2021-04-26 93.68 94.03 93.55 93.86 0.1M
2021-04-23 93.50 94.25 93.50 94.10 0.1M
2021-04-22 92.79 93.18 92.24 92.53 0.1M
2021-04-21 92.03 92.96 91.68 92.95 0.1M
2021-04-20 93.36 93.51 92.42 92.70 0.1M
2021-04-19 93.50 93.55 92.79 93.17 0.1M
2021-04-16 94.37 94.37 93.79 93.85 0.1M
2021-04-15 94.03 94.06 93.62 93.80 0.4M
2021-04-14 93.87 94.06 93.22 93.26 0.3M
2021-04-13 93.34 93.67 92.97 93.29 1.9M
2021-04-12 92.95 92.96 92.51 92.96 0.2M
2021-04-09 93.01 93.01 92.55 92.89 0.1M
2021-04-08 93.86 94.13 93.67 93.78 0.1M
2021-04-07 92.40 92.89 92.20 92.55 0.1M
2021-04-06 94.30 95.13 94.09 94.72 0.2M
2021-04-05 94.21 94.66 93.92 94.05 0.5M
2021-04-01 93.99 94.06 93.46 93.57 0.5M
2021-03-31 91.30 92.33 91.30 92.18 0.2M
2021-03-30 91.54 92.02 91.17 91.89 0.1M
2021-03-29 91.35 91.86 91.09 91.62 0.3M
2021-03-26 90.67 92.31 90.46 92.30 0.3M
2021-03-25 89.29 90.11 89.29 89.78 0.2M
2021-03-24 91.02 91.02 89.02 89.15 0.3M
2021-03-23 92.29 92.50 91.55 91.67 0.1M
2021-03-22 93.12 93.75 92.81 93.58 0.2M
2021-03-19 92.92 93.56 92.26 93.50 0.1M
2021-03-18 94.04 94.13 93.00 93.01 0.1M
2021-03-17 93.40 94.53 93.02 94.43 0.2M
2021-03-16 94.24 94.72 94.12 94.59 0.2M
2021-03-15 93.70 94.56 93.42 94.56 0.1M
2021-03-12 93.79 93.92 93.34 93.85 0.2M
2021-03-11 95.52 96.30 95.05 96.20 0.5M
2021-03-10 93.80 93.80 92.58 92.84 0.2M
2021-03-09 93.31 94.77 93.18 94.40 0.4M
2021-03-08 92.68 92.88 91.63 92.41 5.0M
2021-03-05 94.87 95.15 92.93 95.06 0.2M
2021-03-04 95.62 95.83 93.03 93.47 0.2M
2021-03-03 97.23 97.35 95.53 95.68 0.2M
2021-03-02 96.46 96.46 95.73 95.98 0.4M
2021-03-01 96.58 97.60 96.31 97.47 0.2M
2021-02-26 94.89 95.07 93.90 94.73 0.2M
2021-02-25 97.96 98.17 95.58 95.80 0.2M
2021-02-24 96.75 97.76 95.94 97.70 0.2M
2021-02-23 98.19 98.89 97.03 98.55 0.5M
2021-02-22 98.75 99.07 98.13 98.22 0.2M
2021-02-19 101.24 101.59 100.80 101.10 0.2M
2021-02-18 100.12 100.43 99.35 100.38 1.1M
2021-02-17 101.97 102.18 101.34 102.07 0.4M
2021-02-16 102.34 102.50 101.80 101.92 0.2M
2021-02-12 101.59 102.28 101.54 102.06 0.2M
2021-02-11 101.07 102.09 101.07 101.78 0.2M
2021-02-10 100.78 100.96 99.71 100.16 0.2M
2021-02-09 98.87 99.82 98.87 99.70 0.4M
2021-02-08 98.04 98.90 98.01 98.90 0.2M
2021-02-05 98.59 98.84 97.98 98.84 0.2M
2021-02-04 97.86 98.08 97.15 97.88 0.2M
2021-02-03 98.62 98.62 97.93 98.31 0.2M
2021-02-02 97.83 98.40 97.59 98.23 0.5M
2021-02-01 96.02 96.78 95.70 96.78 0.5M
2021-01-29 94.29 94.40 93.26 93.67 0.3M
2021-01-28 95.00 96.40 94.61 96.15 0.2M
2021-01-27 96.10 96.20 95.16 95.29 0.3M
2021-01-26 98.78 98.82 98.15 98.62 0.3M
2021-01-25 101.09 101.09 99.62 100.48 0.2M
2021-01-22 98.01 98.83 97.99 98.57 0.2M
2021-01-21 99.49 99.89 99.06 99.79 0.2M
2021-01-20 98.18 98.59 97.95 98.55 0.5M
2021-01-19 97.08 97.13 96.59 96.76 0.3M
2021-01-15 94.75 94.75 93.84 94.34 0.2M
2021-01-14 95.25 95.98 94.93 95.10 0.3M
2021-01-13 93.93 94.29 93.43 94.02 0.2M
2021-01-12 93.61 93.99 93.32 93.57 1.8M
2021-01-11 93.15 93.59 92.94 93.36 0.4M
2021-01-08 93.10 93.80 92.56 93.80 0.2M
2021-01-07 90.21 90.89 89.97 90.73 0.4M
2021-01-06 89.82 90.66 89.40 89.71 0.3M
2021-01-05 89.77 90.68 89.69 90.44 0.5M
2021-01-04 89.33 89.53 88.24 88.45 0.6M