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
2023-12-29 57.86 58.19 57.78 57.97 0.0M
2023-12-28 58.00 58.21 57.85 58.00 0.0M
2023-12-27 57.08 57.25 56.89 57.19 0.1M
2023-12-26 56.77 56.96 56.58 56.79 0.0M
2023-12-22 55.88 56.34 55.88 56.20 0.0M
2023-12-21 56.73 56.91 56.42 56.87 0.0M
2023-12-20 56.38 56.55 55.57 55.71 0.0M
2023-12-19 57.18 57.70 57.18 57.53 0.0M
2023-12-18 57.12 57.25 56.81 57.05 0.0M
2023-12-15 57.41 57.66 57.08 57.16 0.0M
2023-12-14 56.91 57.50 56.90 57.48 0.0M
2023-12-13 55.88 56.76 55.39 56.76 0.1M
2023-12-12 55.99 56.22 55.86 56.20 0.0M
2023-12-11 55.58 56.16 55.58 56.06 0.0M
2023-12-08 55.70 55.95 55.61 55.77 0.0M
2023-12-07 55.59 55.96 55.59 55.96 0.0M
2023-12-06 55.96 56.00 55.48 55.55 0.0M
2023-12-05 55.35 55.68 55.31 55.59 0.0M
2023-12-04 56.41 56.65 56.21 56.30 0.1M
2023-12-01 56.71 57.47 56.69 57.45 0.0M
2023-11-30 57.65 57.65 57.27 57.40 0.0M
2023-11-29 57.77 58.06 57.62 57.65 0.1M
2023-11-28 58.08 58.23 57.88 58.14 0.0M
2023-11-27 57.88 58.11 57.82 58.05 0.0M
2023-11-24 58.05 58.42 58.05 58.30 0.0M
2023-11-22 58.70 58.78 58.37 58.58 0.0M
2023-11-21 58.92 59.04 58.52 58.57 0.0M
2023-11-20 58.67 59.30 58.67 59.22 0.0M
2023-11-17 58.17 58.39 58.07 58.26 0.0M
2023-11-16 58.27 58.61 58.12 58.21 0.1M
2023-11-15 59.14 59.56 59.14 59.25 0.0M
2023-11-14 57.84 58.51 57.80 58.42 0.0M
2023-11-13 56.80 57.26 56.72 56.95 0.0M
2023-11-10 56.35 56.92 56.30 56.80 0.0M
2023-11-09 56.92 57.03 56.21 56.35 0.0M
2023-11-08 56.84 57.13 56.76 56.81 0.0M
2023-11-07 57.24 57.50 56.89 57.40 0.0M
2023-11-06 57.86 57.91 57.50 57.60 0.0M
2023-11-03 56.71 57.16 56.64 57.02 0.0M
2023-11-02 55.55 55.66 55.38 55.59 0.1M
2023-11-01 53.95 54.48 53.86 54.48 0.0M
2023-10-31 53.88 54.05 53.52 53.95 0.0M
2023-10-30 54.86 54.86 54.35 54.56 0.0M
2023-10-27 54.40 54.45 53.75 53.82 0.0M
2023-10-26 53.88 54.25 53.72 53.93 0.0M
2023-10-25 54.69 54.69 54.11 54.23 0.0M
2023-10-24 54.84 55.59 54.84 55.42 0.0M
2023-10-23 53.99 54.80 53.99 54.55 0.0M
2023-10-20 54.74 54.92 54.35 54.35 0.0M
2023-10-19 55.21 55.56 55.01 55.04 0.1M
2023-10-18 55.72 55.79 55.33 55.38 0.0M
2023-10-17 55.94 56.55 55.94 56.38 0.0M
2023-10-16 55.93 56.59 55.85 56.43 0.1M
2023-10-13 56.27 56.62 55.95 56.10 0.0M
2023-10-12 57.26 57.26 56.28 56.40 0.0M
2023-10-11 57.02 57.22 56.81 57.05 0.0M
2023-10-10 55.83 56.55 55.83 56.49 0.1M
2023-10-09 55.19 55.71 55.08 55.71 0.0M
2023-10-06 54.96 55.96 54.94 55.86 0.0M
2023-10-05 54.64 54.87 54.36 54.82 0.0M
2023-10-04 54.48 54.59 54.30 54.49 0.1M
2023-10-03 54.49 54.70 54.20 54.43 2.0M
2023-10-02 55.27 55.42 55.03 55.13 0.0M
2023-09-29 55.95 56.01 55.32 55.45 0.0M
2023-09-28 54.65 55.27 54.60 55.19 0.0M
2023-09-27 55.18 55.23 54.73 55.07 0.0M
2023-09-26 55.12 55.29 54.77 54.81 0.0M
2023-09-25 55.60 56.00 55.60 55.90 0.0M
2023-09-22 56.55 56.61 56.20 56.27 0.0M
2023-09-21 55.33 55.54 55.18 55.18 0.1M
2023-09-20 57.10 57.28 56.51 56.51 0.0M
2023-09-19 56.93 57.17 56.81 57.00 0.0M
2023-09-18 57.31 57.47 57.04 57.47 0.0M
2023-09-15 57.75 58.06 57.54 57.64 0.0M
2023-09-14 58.02 58.14 57.91 57.92 0.0M
2023-09-13 57.48 57.89 57.48 57.54 0.0M
2023-09-12 57.36 57.82 57.34 57.65 0.1M
2023-09-11 57.76 57.76 57.33 57.58 0.0M
2023-09-08 57.12 57.24 56.96 57.12 0.1M
2023-09-07 57.33 57.33 56.93 57.12 0.0M
2023-09-06 58.32 58.65 58.09 58.21 0.0M
2023-09-05 58.60 58.76 58.49 58.60 0.0M
2023-09-01 59.00 59.48 58.93 58.97 0.0M
2023-08-31 58.28 58.28 57.81 58.04 0.0M
2023-08-30 58.50 58.75 58.48 58.64 0.1M
2023-08-29 58.41 59.00 58.26 59.00 0.0M
2023-08-28 57.80 58.15 57.72 58.06 0.0M
2023-08-25 57.22 57.29 56.77 57.22 0.0M
2023-08-24 57.83 58.00 57.24 57.37 0.0M
2023-08-23 56.78 57.37 56.78 57.33 0.0M
2023-08-22 56.54 56.54 56.06 56.13 0.0M
2023-08-21 56.20 56.39 56.00 56.38 0.0M
2023-08-18 56.30 56.53 56.10 56.37 0.0M
2023-08-17 57.66 57.68 56.93 57.01 0.0M
2023-08-16 56.94 57.17 56.66 56.68 0.0M
2023-08-15 58.07 58.07 57.50 57.59 0.0M
2023-08-14 58.24 58.54 58.00 58.54 0.1M
2023-08-11 59.03 59.08 58.62 58.73 0.0M
2023-08-10 60.43 61.07 59.99 60.06 0.0M
2023-08-09 60.24 60.28 59.80 59.98 0.0M
2023-08-08 59.41 59.60 59.13 59.53 0.1M
2023-08-07 61.00 61.00 60.45 60.73 0.0M
2023-08-04 61.06 61.44 60.65 60.65 0.0M
2023-08-03 60.95 61.49 60.95 61.34 0.0M
2023-08-02 61.37 61.37 60.69 60.80 0.0M
2023-08-01 62.78 62.82 62.40 62.49 0.0M
2023-07-31 62.93 63.50 62.93 63.33 0.0M
2023-07-28 62.74 63.34 62.74 63.25 0.0M
2023-07-27 62.18 62.27 61.30 61.41 0.1M
2023-07-26 61.11 62.07 61.11 61.94 0.0M
2023-07-25 62.00 62.00 61.48 61.48 0.0M
2023-07-24 60.07 61.36 59.99 61.10 0.1M
2023-07-21 60.46 60.47 60.01 60.10 0.0M
2023-07-20 60.44 60.58 60.19 60.24 0.0M
2023-07-19 61.30 61.59 61.02 61.05 0.0M
2023-07-18 61.34 61.52 61.01 61.07 0.0M
2023-07-17 61.73 62.18 61.52 62.12 0.0M
2023-07-14 62.49 62.49 62.13 62.13 0.0M
2023-07-13 61.76 62.71 61.76 62.69 0.1M
2023-07-12 60.99 61.67 60.99 61.63 0.0M
2023-07-11 59.62 60.03 59.35 59.91 0.0M
2023-07-10 58.64 59.18 58.64 59.12 0.0M
2023-07-07 58.70 59.64 58.66 59.30 0.0M
2023-07-06 58.60 58.67 58.10 58.28 0.1M
2023-07-05 59.92 60.05 59.76 59.88 0.0M
2023-07-03 60.63 60.82 60.48 60.57 0.0M
2023-06-30 59.59 59.92 59.46 59.59 0.1M
2023-06-29 59.35 59.45 59.29 59.42 0.0M
2023-06-28 59.86 60.03 59.66 59.97 0.0M
2023-06-27 60.25 60.62 60.25 60.54 0.0M
2023-06-26 59.86 60.07 59.62 59.62 0.0M
2023-06-23 59.69 59.69 59.23 59.38 0.0M
2023-06-22 60.09 60.58 60.09 60.47 0.0M
2023-06-21 60.53 60.69 60.24 60.37 0.0M
2023-06-20 61.58 61.58 60.82 60.87 0.1M
2023-06-16 63.21 63.21 62.52 62.72 0.1M
2023-06-15 62.80 63.06 62.42 63.02 0.0M
2023-06-14 61.94 62.72 61.93 62.62 0.1M
2023-06-13 62.07 62.40 62.00 62.19 0.4M
2023-06-12 61.01 61.30 60.99 61.30 0.0M
2023-06-09 61.09 61.24 60.82 60.84 0.1M
2023-06-08 59.96 60.72 59.96 60.67 0.5M
2023-06-07 60.13 60.50 59.84 59.96 0.3M
2023-06-06 59.95 60.91 59.86 60.81 0.0M
2023-06-05 60.06 60.24 59.87 60.09 0.1M
2023-06-02 60.13 60.54 60.13 60.35 0.1M
2023-06-01 57.87 59.10 57.79 59.01 0.0M
2023-05-31 57.93 57.93 57.30 57.87 0.0M
2023-05-30 59.12 59.12 58.22 58.39 0.0M
2023-05-26 58.69 59.44 58.68 59.33 0.0M
2023-05-25 58.18 58.30 57.82 57.94 0.0M
2023-05-24 58.23 58.29 57.85 57.88 0.0M
2023-05-23 58.96 59.10 58.38 58.38 0.0M
2023-05-22 59.62 59.94 59.62 59.68 0.0M
2023-05-19 58.98 59.12 58.90 59.08 0.0M
2023-05-18 59.06 59.06 58.58 58.87 0.0M
2023-05-17 58.66 59.24 58.64 59.12 0.0M
2023-05-16 58.44 58.79 58.44 58.72 0.0M
2023-05-15 58.25 59.08 58.16 58.96 0.0M
2023-05-12 57.59 57.60 56.98 57.21 0.1M
2023-05-11 57.76 58.22 57.60 58.22 0.2M
2023-05-10 58.12 58.35 57.86 58.22 0.0M
2023-05-09 58.17 58.35 58.04 58.24 0.1M
2023-05-08 59.11 59.19 58.93 59.09 0.0M
2023-05-05 58.44 59.14 58.44 59.07 0.0M
2023-05-04 57.95 58.38 57.95 58.23 0.1M
2023-05-03 57.71 58.06 57.55 57.59 0.0M
2023-05-02 58.26 58.26 57.52 57.69 0.0M
2023-05-01 58.45 59.08 58.45 58.59 0.0M
2023-04-28 58.40 58.81 58.40 58.71 0.0M
2023-04-27 58.00 58.64 57.86 58.54 0.0M
2023-04-26 58.11 58.11 57.54 57.69 0.1M
2023-04-25 57.58 57.58 56.91 57.01 0.1M
2023-04-24 58.70 58.80 58.43 58.56 0.0M
2023-04-21 59.28 59.28 58.83 59.07 0.1M
2023-04-20 60.02 60.38 59.68 59.83 0.0M
2023-04-19 59.91 60.08 59.75 60.04 0.0M
2023-04-18 61.22 61.22 60.70 60.85 0.0M
2023-04-17 61.10 61.23 60.72 61.06 0.3M
2023-04-14 60.84 60.97 60.35 60.57 0.0M
2023-04-13 61.02 61.37 60.93 61.34 0.1M
2023-04-12 61.02 61.07 60.01 60.01 0.0M
2023-04-11 61.69 61.71 61.30 61.30 0.0M
2023-04-10 61.10 61.52 61.07 61.52 0.0M
2023-04-06 60.70 61.53 60.56 61.23 0.1M
2023-04-05 61.58 61.58 60.73 60.99 0.0M
2023-04-04 61.35 61.59 61.21 61.52 0.0M
2023-04-03 61.58 61.76 61.41 61.65 0.0M
2023-03-31 62.05 62.12 61.70 61.89 0.0M
2023-03-30 61.98 62.25 61.89 62.12 0.0M
2023-03-29 61.17 61.62 61.05 61.44 0.0M
2023-03-28 60.77 61.35 60.74 61.35 0.0M
2023-03-27 59.72 59.86 59.40 59.65 0.0M
2023-03-24 60.20 60.59 60.18 60.57 0.0M
2023-03-23 60.90 61.38 60.25 60.63 0.1M
2023-03-22 59.30 60.14 59.19 59.24 0.0M
2023-03-21 58.39 58.64 58.19 58.52 0.0M
2023-03-20 57.36 57.97 57.36 57.77 0.0M
2023-03-17 58.18 58.18 57.62 57.67 0.0M
2023-03-16 56.75 58.00 56.75 57.90 0.0M
2023-03-15 56.83 57.01 56.39 56.92 0.0M
2023-03-14 57.65 58.24 57.65 58.24 0.1M
2023-03-13 57.54 58.24 57.52 57.96 0.0M
2023-03-10 57.48 57.92 57.21 57.23 0.0M
2023-03-09 58.61 58.61 57.46 57.50 0.1M
2023-03-08 59.09 59.30 59.08 59.26 0.1M
2023-03-07 60.29 60.30 59.40 59.40 0.0M
2023-03-06 60.87 61.07 60.57 60.57 0.0M
2023-03-03 60.66 60.89 60.50 60.83 0.0M
2023-03-02 59.90 60.70 59.68 60.58 0.1M
2023-03-01 60.58 60.63 60.00 60.21 0.2M
2023-02-28 58.69 58.88 58.35 58.35 0.0M
2023-02-27 58.99 59.03 58.71 58.92 0.1M
2023-02-24 58.58 58.70 58.05 58.35 0.1M
2023-02-23 60.93 61.00 59.54 59.95 0.2M
2023-02-22 60.21 60.29 59.65 59.86 0.1M
2023-02-21 60.70 60.89 60.22 60.31 2.5M
2023-02-17 61.77 61.77 61.30 61.69 0.1M
2023-02-16 62.33 63.06 62.18 62.58 0.0M
2023-02-15 62.13 62.44 61.92 62.38 0.1M
2023-02-14 63.42 63.84 63.10 63.70 0.1M
2023-02-13 63.59 64.16 63.48 64.02 1.5M
2023-02-10 63.90 63.98 63.12 63.30 0.1M
2023-02-09 65.17 65.27 64.32 64.59 0.1M
2023-02-08 64.05 64.15 63.47 63.59 0.1M
2023-02-07 63.71 63.92 63.10 63.92 0.2M
2023-02-06 63.24 63.50 62.84 63.35 0.1M
2023-02-03 65.25 65.45 64.46 64.52 0.1M
2023-02-02 66.44 66.44 65.54 65.87 0.3M
2023-02-01 65.54 66.62 65.26 66.36 0.3M
2023-01-31 64.64 64.93 64.36 64.85 0.0M
2023-01-30 65.72 65.93 65.38 65.56 0.1M
2023-01-27 67.35 67.50 66.94 67.33 0.1M
2023-01-26 67.21 67.35 66.79 67.35 0.3M
2023-01-25 65.96 66.38 65.40 66.31 0.1M
2023-01-24 65.90 66.31 65.74 66.22 0.1M
2023-01-23 65.69 66.48 65.56 66.20 0.1M
2023-01-20 64.77 65.45 64.57 65.45 0.1M
2023-01-19 63.72 64.22 63.70 64.10 0.1M
2023-01-18 64.32 64.48 63.26 63.26 0.1M
2023-01-17 63.73 63.84 63.42 63.63 0.3M
2023-01-13 63.66 64.35 63.61 64.31 0.1M
2023-01-12 63.58 63.88 62.93 63.59 0.1M
2023-01-11 63.23 63.69 63.02 63.69 0.1M
2023-01-10 62.72 63.24 62.42 63.24 0.1M
2023-01-09 63.02 63.10 62.48 62.48 0.1M
2023-01-06 60.99 61.89 60.60 61.73 0.1M
2023-01-05 60.30 60.80 60.12 60.68 0.0M
2023-01-04 59.89 61.02 59.60 60.99 0.0M
2023-01-03 57.82 58.50 57.64 57.82 0.0M