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
2022-12-30 57.19 57.43 56.64 56.74 0.1M
2022-12-29 57.14 57.86 57.08 57.86 0.0M
2022-12-28 57.49 57.61 56.41 56.42 0.0M
2022-12-27 57.28 58.33 57.25 57.90 0.1M
2022-12-23 56.83 56.94 56.39 56.69 0.0M
2022-12-22 57.16 57.27 56.27 56.77 0.0M
2022-12-21 56.36 57.20 56.25 57.20 0.0M
2022-12-20 56.25 56.69 56.22 56.47 0.1M
2022-12-19 57.08 57.08 56.49 56.67 0.2M
2022-12-16 56.78 57.07 56.54 56.59 0.0M
2022-12-15 57.73 58.01 56.36 56.48 0.1M
2022-12-14 58.18 58.54 57.86 58.30 0.1M
2022-12-13 59.07 59.42 58.11 58.31 0.0M
2022-12-12 58.66 58.66 57.90 58.40 0.0M
2022-12-09 59.16 59.48 58.73 58.75 0.0M
2022-12-08 58.40 58.79 58.28 58.70 0.1M
2022-12-07 57.12 57.60 57.10 57.40 0.0M
2022-12-06 58.42 58.44 57.93 58.05 0.0M
2022-12-05 58.93 58.97 57.94 58.14 0.2M
2022-12-02 57.30 58.71 57.29 58.54 0.0M
2022-12-01 58.39 58.48 57.80 57.97 0.2M
2022-11-30 57.17 58.41 57.17 58.20 0.1M
2022-11-29 55.73 56.06 55.66 55.78 0.1M
2022-11-28 53.87 54.69 53.87 54.01 0.1M
2022-11-25 54.65 54.65 54.32 54.32 0.0M
2022-11-23 54.87 55.26 54.82 55.18 0.0M
2022-11-22 54.12 54.58 54.06 54.53 0.1M
2022-11-21 54.65 54.77 54.44 54.64 0.0M
2022-11-18 56.14 56.14 55.65 55.75 0.0M
2022-11-17 54.78 56.63 54.76 56.53 0.0M
2022-11-16 56.42 56.47 55.74 55.88 0.1M
2022-11-15 57.01 57.24 56.32 56.85 0.1M
2022-11-14 54.27 54.70 54.04 54.14 0.0M
2022-11-11 54.15 54.64 53.96 54.56 0.0M
2022-11-10 51.17 52.14 51.17 52.14 0.0M
2022-11-09 50.02 50.21 49.41 49.57 0.0M
2022-11-08 50.21 50.70 50.00 50.55 0.0M
2022-11-07 50.24 50.29 49.58 49.93 0.0M
2022-11-04 49.23 49.52 48.57 49.45 0.0M
2022-11-03 46.35 47.19 46.25 47.00 0.0M
2022-11-02 47.50 47.96 46.75 46.83 0.0M
2022-11-01 47.73 47.73 47.21 47.23 0.0M
2022-10-31 45.61 45.97 45.56 45.82 0.0M
2022-10-28 45.44 45.90 45.36 45.90 0.0M
2022-10-27 46.73 47.16 46.53 46.56 0.0M
2022-10-26 46.02 47.58 46.02 47.16 0.1M
2022-10-25 45.46 45.87 45.46 45.76 0.0M
2022-10-24 45.53 45.53 44.42 45.30 0.2M
2022-10-21 47.43 48.32 47.40 48.30 0.0M
2022-10-20 47.91 48.82 47.88 47.89 0.0M
2022-10-19 48.24 48.49 47.69 47.79 0.1M
2022-10-18 50.06 50.18 48.97 49.26 0.1M
2022-10-17 49.28 49.83 49.28 49.60 0.1M
2022-10-14 49.52 49.52 48.23 48.28 0.2M
2022-10-13 47.69 49.56 47.43 49.26 0.1M
2022-10-12 49.18 49.51 49.02 49.10 0.1M
2022-10-11 49.53 49.66 48.90 49.08 0.1M
2022-10-10 50.87 50.87 49.97 50.32 0.1M
2022-10-07 52.08 52.25 51.28 51.33 0.0M
2022-10-06 52.82 53.12 52.62 52.75 0.1M
2022-10-05 52.68 53.02 52.34 52.80 0.1M
2022-10-04 51.54 52.66 51.54 52.66 0.2M
2022-10-03 50.00 50.58 49.86 50.49 0.1M
2022-09-30 50.07 50.56 49.92 49.92 0.1M
2022-09-29 50.60 50.63 49.95 50.40 0.2M
2022-09-28 50.74 51.90 50.74 51.81 0.0M
2022-09-27 52.08 52.36 51.38 51.56 0.1M
2022-09-26 52.26 52.56 51.95 52.05 0.1M
2022-09-23 52.18 52.18 51.67 51.89 0.2M
2022-09-22 53.45 53.56 53.03 53.11 0.0M
2022-09-21 54.43 54.53 53.64 53.76 0.2M
2022-09-20 54.91 55.09 54.60 54.73 0.0M
2022-09-19 54.56 55.19 54.56 55.15 0.0M
2022-09-16 55.03 55.23 54.80 55.01 0.1M
2022-09-15 55.54 55.86 55.24 55.27 0.0M
2022-09-14 55.86 56.05 55.62 55.84 0.0M
2022-09-13 56.73 56.87 55.76 55.79 0.1M
2022-09-12 57.46 57.99 57.45 57.87 0.0M
2022-09-09 57.10 57.35 57.00 57.25 0.1M
2022-09-08 55.69 56.19 55.60 56.01 0.0M
2022-09-07 55.95 56.73 55.89 56.65 0.0M
2022-09-06 56.89 56.89 56.26 56.32 0.0M
2022-09-02 58.03 58.25 57.34 57.43 0.0M
2022-09-01 58.25 58.38 57.80 58.35 0.8M
2022-08-31 59.54 59.75 59.03 59.20 1.0M
2022-08-30 59.16 59.16 57.82 58.05 0.3M
2022-08-29 59.36 59.78 59.05 59.13 0.4M
2022-08-26 61.56 61.58 59.62 59.66 0.5M
2022-08-25 59.85 60.89 59.85 60.89 0.1M
2022-08-24 58.09 59.17 58.09 58.81 1.1M
2022-08-23 58.38 58.76 58.28 58.66 0.0M
2022-08-22 58.57 58.73 58.44 58.46 0.0M
2022-08-19 59.20 59.33 58.82 58.94 0.0M
2022-08-18 59.85 59.87 59.45 59.67 0.0M
2022-08-17 60.04 60.39 59.83 60.16 0.0M
2022-08-16 60.22 60.57 60.15 60.39 0.0M
2022-08-15 60.40 60.83 60.40 60.64 0.3M
2022-08-12 60.20 60.94 60.20 60.90 0.0M
2022-08-11 60.51 61.29 60.33 60.42 0.4M
2022-08-10 59.38 59.86 59.21 59.85 0.1M
2022-08-09 59.79 59.94 59.20 59.29 0.8M
2022-08-08 60.12 60.34 59.80 59.86 0.1M
2022-08-05 60.40 60.57 60.15 60.43 0.1M
2022-08-04 60.77 61.04 60.53 60.74 0.0M
2022-08-03 59.62 60.15 59.27 60.13 0.1M
2022-08-02 58.76 59.94 58.56 59.37 0.0M
2022-08-01 59.37 59.75 59.02 59.41 0.2M
2022-07-29 60.25 60.32 59.80 60.31 0.0M
2022-07-28 61.56 61.69 60.81 61.64 0.1M
2022-07-27 61.25 61.94 60.99 61.83 0.0M
2022-07-26 61.51 61.53 60.78 60.87 0.0M
2022-07-25 61.17 61.29 60.90 61.14 0.0M
2022-07-22 61.66 61.68 60.75 60.93 0.0M
2022-07-21 61.69 62.00 61.42 61.98 0.0M
2022-07-20 61.45 61.57 61.09 61.35 0.0M
2022-07-19 61.34 61.69 61.12 61.62 0.0M
2022-07-18 61.33 61.65 60.64 60.75 0.1M
2022-07-15 60.00 60.09 59.42 60.09 0.0M
2022-07-14 59.93 59.93 59.45 59.77 0.0M
2022-07-13 59.75 60.83 59.72 60.52 0.1M
2022-07-12 60.42 60.69 60.07 60.31 0.1M
2022-07-11 60.94 60.94 60.22 60.40 0.1M
2022-07-08 62.43 63.05 62.32 62.66 0.0M
2022-07-07 62.29 63.12 62.29 62.83 0.1M
2022-07-06 61.23 61.41 60.58 61.14 0.1M
2022-07-05 60.95 61.74 60.61 61.68 0.4M
2022-07-01 61.86 62.26 61.39 62.10 0.1M
2022-06-30 62.19 62.84 61.69 62.74 0.2M
2022-06-29 63.27 63.45 62.95 63.29 0.1M
2022-06-28 64.57 64.89 63.60 63.60 0.1M
2022-06-27 64.65 64.73 64.12 64.16 0.1M
2022-06-24 63.21 64.03 63.19 63.94 0.1M
2022-06-23 62.15 62.63 61.68 62.28 0.0M
2022-06-22 61.97 62.46 61.97 62.18 0.0M
2022-06-21 63.26 63.61 63.03 63.37 0.2M
2022-06-17 63.14 63.27 62.01 62.34 0.1M
2022-06-16 62.05 62.19 61.57 61.87 0.0M
2022-06-15 63.50 64.41 63.16 63.99 0.1M
2022-06-14 62.75 63.43 62.58 63.22 0.1M
2022-06-13 62.93 63.06 61.67 62.00 0.2M
2022-06-10 65.43 65.60 64.56 64.67 0.1M
2022-06-09 66.60 66.63 65.35 65.35 0.1M
2022-06-08 67.22 68.01 67.09 67.83 0.1M
2022-06-07 65.50 66.50 65.50 66.50 0.0M
2022-06-06 66.66 66.98 65.89 66.02 0.1M
2022-06-03 65.65 65.77 65.03 65.11 0.1M
2022-06-02 65.35 66.56 65.28 66.53 0.1M
2022-06-01 65.99 66.11 64.89 65.15 0.2M
2022-05-31 66.34 66.49 65.56 65.63 0.2M
2022-05-27 63.77 64.38 63.60 64.29 1.5M
2022-05-26 61.68 63.24 61.68 63.04 0.0M
2022-05-25 61.31 61.88 61.28 61.79 0.0M
2022-05-24 61.92 61.92 61.00 61.31 0.0M
2022-05-23 63.07 63.18 62.73 62.96 0.0M
2022-05-20 63.44 63.54 62.00 62.74 0.0M
2022-05-19 61.80 62.86 61.78 62.60 0.1M
2022-05-18 62.90 63.13 61.55 61.55 0.0M
2022-05-17 63.56 63.92 62.85 63.42 0.1M
2022-05-16 61.40 61.86 61.28 61.47 0.0M
2022-05-13 60.91 62.06 60.90 61.92 0.1M
2022-05-12 59.59 60.28 59.03 59.68 0.2M
2022-05-11 61.04 61.44 59.85 59.91 0.1M
2022-05-10 61.00 61.14 59.86 60.24 0.1M
2022-05-09 60.66 60.92 59.46 59.58 0.1M
2022-05-06 62.16 62.38 61.50 61.73 0.2M
2022-05-05 64.14 64.15 62.44 62.85 0.0M
2022-05-04 64.50 65.73 63.94 65.65 0.2M
2022-05-03 65.01 65.32 64.80 65.12 0.0M
2022-05-02 64.17 64.71 63.70 64.63 0.1M
2022-04-29 65.42 65.67 64.32 64.42 0.1M
2022-04-28 62.65 63.01 61.92 63.01 0.1M
2022-04-27 61.61 62.49 61.61 61.99 0.1M
2022-04-26 62.34 62.44 61.37 61.37 0.1M
2022-04-25 62.11 62.89 61.81 62.89 0.0M
2022-04-22 63.80 64.31 63.15 63.23 0.0M
2022-04-21 64.89 64.96 63.28 63.38 0.1M
2022-04-20 65.66 65.71 64.96 65.07 0.0M
2022-04-19 65.00 65.54 64.64 65.54 0.1M
2022-04-18 65.37 65.88 65.31 65.52 0.1M
2022-04-14 66.85 66.92 66.05 66.05 0.1M
2022-04-13 66.63 67.50 66.61 67.43 0.1M
2022-04-12 66.80 66.83 65.85 65.95 0.1M
2022-04-11 66.74 66.91 66.20 66.32 0.1M
2022-04-08 67.55 67.80 67.25 67.25 0.1M
2022-04-07 68.01 68.09 67.34 67.59 0.0M
2022-04-06 68.93 68.93 68.15 68.41 0.0M
2022-04-05 71.00 71.00 69.52 69.64 0.1M
2022-04-04 70.45 71.26 70.36 71.24 0.2M
2022-04-01 70.14 70.42 69.24 69.59 0.0M
2022-03-31 69.78 69.78 68.49 68.63 0.0M
2022-03-30 70.39 70.96 70.20 70.26 0.0M
2022-03-29 70.50 71.17 70.41 70.80 0.1M
2022-03-28 68.97 69.45 68.73 69.45 0.0M
2022-03-25 68.74 68.92 68.37 68.92 0.1M
2022-03-24 69.42 69.71 68.86 69.69 0.0M
2022-03-23 69.40 70.60 69.01 69.81 0.7M
2022-03-22 69.87 70.58 69.79 70.34 0.1M
2022-03-21 68.78 69.13 67.87 68.42 0.1M
2022-03-18 68.34 70.69 68.25 70.41 0.1M
2022-03-17 68.75 69.04 67.90 68.90 0.1M
2022-03-16 66.34 69.70 65.88 69.63 0.1M
2022-03-15 61.18 62.45 60.80 62.35 0.1M
2022-03-14 63.15 63.75 62.00 62.17 0.1M
2022-03-11 66.29 66.49 64.25 64.25 0.2M
2022-03-10 66.31 66.32 65.60 65.91 0.1M
2022-03-09 66.92 67.95 66.68 67.93 0.1M
2022-03-08 66.42 66.97 65.50 66.01 0.1M
2022-03-07 67.44 67.79 66.00 66.00 0.0M
2022-03-04 69.40 69.53 68.58 68.82 0.0M
2022-03-03 71.61 71.72 70.43 70.80 0.0M
2022-03-02 71.75 71.78 71.00 71.53 0.0M
2022-03-01 72.10 72.57 71.42 71.72 0.0M
2022-02-28 71.64 72.38 71.43 72.38 0.1M
2022-02-25 72.29 73.16 71.82 73.03 0.1M
2022-02-24 70.47 72.45 70.01 72.27 0.1M
2022-02-23 74.78 74.81 73.39 73.41 0.1M
2022-02-22 74.82 75.06 74.07 74.49 0.1M
2022-02-18 76.68 76.68 75.83 76.12 0.1M
2022-02-17 78.09 78.42 77.40 77.45 0.0M
2022-02-16 77.48 78.63 77.48 78.37 0.1M
2022-02-15 77.11 77.80 77.03 77.77 0.1M
2022-02-14 76.69 76.79 76.12 76.56 0.3M
2022-02-11 78.26 78.65 76.96 77.11 0.1M
2022-02-10 77.90 79.21 77.90 78.09 0.1M
2022-02-09 78.13 78.93 78.13 78.89 0.0M
2022-02-08 76.28 77.56 76.28 77.56 0.0M
2022-02-07 76.81 77.32 76.61 76.96 0.0M
2022-02-04 76.81 77.52 76.56 77.37 0.0M
2022-02-03 76.57 77.22 76.50 76.71 0.1M
2022-02-02 78.07 78.45 77.25 77.84 0.1M
2022-02-01 77.53 77.81 76.90 77.79 0.1M
2022-01-31 75.51 77.49 75.47 77.40 0.1M
2022-01-28 74.01 74.42 73.18 74.35 0.0M
2022-01-27 74.88 75.15 74.04 74.13 0.1M
2022-01-26 77.29 77.29 75.29 75.67 0.3M
2022-01-25 76.43 77.27 76.26 76.85 0.0M
2022-01-24 77.05 77.30 75.30 77.30 0.1M
2022-01-21 78.93 79.06 77.54 77.54 0.1M
2022-01-20 80.08 80.70 79.12 79.17 0.1M
2022-01-19 78.17 78.39 77.76 77.94 0.1M
2022-01-18 77.53 77.98 77.38 77.59 0.1M
2022-01-14 78.96 79.56 78.89 79.37 0.1M
2022-01-13 80.21 80.26 79.12 79.17 0.1M
2022-01-12 80.10 80.53 79.91 80.41 0.3M
2022-01-11 77.50 78.95 77.50 78.89 0.1M
2022-01-10 76.80 76.90 76.10 76.70 0.1M
2022-01-07 76.66 77.02 76.29 76.82 0.1M
2022-01-06 75.63 76.46 75.45 75.97 0.1M
2022-01-05 75.90 76.62 75.26 75.42 0.1M
2022-01-04 77.20 77.29 76.62 76.96 0.1M
2022-01-03 76.63 77.11 76.23 76.94 0.1M