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
2025-09-26 92.41 92.95 92.16 92.94 0.0M
2025-09-25 93.36 93.74 92.85 93.68 0.1M
2025-09-24 94.04 94.23 93.68 93.87 0.0M
2025-09-23 94.04 94.41 93.56 93.62 0.1M
2025-09-22 92.76 93.56 92.70 93.37 0.2M
2025-09-19 92.69 92.90 92.44 92.51 0.1M
2025-09-18 92.62 93.38 92.53 93.28 0.1M
2025-09-17 93.67 93.91 92.87 93.52 0.1M
2025-09-16 92.29 92.98 92.28 92.90 0.3M
2025-09-15 91.89 92.10 91.71 91.98 0.1M
2025-09-12 91.26 91.47 90.88 91.26 0.0M
2025-09-11 90.53 91.40 90.05 91.26 0.8M
2025-09-10 89.91 90.02 89.58 89.66 0.0M
2025-09-09 88.20 88.73 88.02 88.70 0.0M
2025-09-08 86.81 87.30 86.69 87.30 0.1M
2025-09-05 86.12 86.12 85.31 85.94 0.0M
2025-09-04 84.53 84.72 84.03 84.72 0.0M
2025-09-03 84.81 85.21 84.77 85.10 0.1M
2025-09-02 84.10 84.93 84.00 84.91 0.1M
2025-08-29 84.58 84.86 84.37 84.86 0.0M
2025-08-28 84.50 85.11 84.50 85.05 0.0M
2025-08-27 84.46 84.88 84.26 84.79 0.0M
2025-08-26 85.76 85.94 85.60 85.68 0.0M
2025-08-25 85.95 86.15 85.69 85.69 0.0M
2025-08-22 84.52 85.99 84.51 85.85 0.0M
2025-08-21 83.73 84.11 83.73 83.96 0.6M
2025-08-20 84.16 84.20 83.48 84.20 0.0M
2025-08-19 85.54 85.54 84.69 84.72 0.0M
2025-08-18 85.48 85.60 85.33 85.57 0.0M
2025-08-15 85.78 85.78 85.18 85.35 0.0M
2025-08-14 85.73 85.82 85.38 85.59 0.0M
2025-08-13 87.06 87.26 86.79 87.15 0.1M
2025-08-12 84.61 85.42 84.43 85.36 0.0M
2025-08-11 84.51 84.57 84.08 84.23 0.0M
2025-08-08 84.37 84.57 84.17 84.57 0.0M
2025-08-07 84.92 85.07 84.35 84.69 0.0M
2025-08-06 83.17 83.73 82.95 83.64 0.1M
2025-08-05 83.82 83.82 83.02 83.31 0.1M
2025-08-04 83.52 83.52 82.98 83.38 0.1M
2025-08-01 82.33 82.34 81.52 81.94 0.1M
2025-07-31 83.48 83.53 83.00 83.16 0.0M
2025-07-30 84.00 84.06 83.22 83.43 0.1M
2025-07-29 84.52 84.59 84.02 84.02 0.0M
2025-07-28 84.81 84.81 84.40 84.51 0.2M
2025-07-25 84.40 84.98 84.26 84.92 0.4M
2025-07-24 85.30 85.49 85.12 85.34 0.1M
2025-07-23 85.23 85.57 85.06 85.55 0.0M
2025-07-22 83.86 84.25 83.35 84.16 0.0M
2025-07-21 84.13 84.57 83.88 84.20 0.0M
2025-07-18 84.25 84.30 83.66 83.73 0.2M
2025-07-17 83.19 83.85 82.95 83.65 0.2M
2025-07-16 82.55 83.18 82.31 83.07 0.0M
2025-07-15 82.59 82.81 82.23 82.79 0.1M
2025-07-14 81.06 81.42 80.92 81.26 0.0M
2025-07-11 81.21 81.35 81.07 81.16 0.0M
2025-07-10 81.00 81.21 80.66 81.21 0.0M
2025-07-09 80.74 80.74 80.27 80.51 0.0M
2025-07-08 80.89 81.07 80.56 80.91 0.0M
2025-07-07 80.79 80.93 80.08 80.33 0.0M
2025-07-03 81.55 81.91 81.55 81.64 0.0M
2025-07-02 80.97 81.74 80.81 81.62 0.0M
2025-07-01 81.17 81.42 80.90 81.24 0.1M
2025-06-30 80.91 81.09 80.37 81.06 0.0M
2025-06-27 81.32 81.51 80.99 81.32 0.1M
2025-06-26 81.48 81.83 81.16 81.71 0.2M
2025-06-25 81.19 81.66 80.94 81.33 0.2M
2025-06-24 79.91 80.96 79.81 80.87 0.1M
2025-06-23 77.50 78.51 77.50 78.51 0.0M
2025-06-20 78.98 78.98 77.60 77.66 0.0M
2025-06-18 78.33 78.56 78.11 78.17 0.0M
2025-06-17 78.91 78.98 78.14 78.21 0.0M
2025-06-16 79.04 79.55 78.99 79.18 0.0M
2025-06-13 78.93 79.36 78.65 78.85 0.0M
2025-06-12 80.33 80.63 80.17 80.43 0.2M
2025-06-11 80.85 80.93 80.41 80.55 0.1M
2025-06-10 79.90 80.16 79.42 80.14 0.0M
2025-06-09 78.99 79.58 78.89 79.42 0.0M
2025-06-06 78.03 78.45 77.93 78.45 0.0M
2025-06-05 78.60 78.65 78.02 78.26 0.0M
2025-06-04 77.30 77.93 77.25 77.83 0.0M
2025-06-03 76.02 76.37 75.86 76.26 0.0M
2025-06-02 75.14 75.80 74.92 75.80 0.0M
2025-05-30 75.12 75.12 74.14 74.67 0.0M
2025-05-29 76.41 76.41 75.58 75.81 0.0M
2025-05-28 75.81 75.81 75.40 75.40 0.0M
2025-05-27 75.95 76.13 75.74 76.13 0.0M
2025-05-23 75.65 76.36 75.65 76.18 0.1M
2025-05-22 76.02 76.47 76.00 76.26 0.0M
2025-05-21 77.20 77.36 76.44 76.61 0.0M
2025-05-20 76.28 76.78 76.28 76.78 0.2M
2025-05-19 75.64 76.54 75.60 76.54 0.0M
2025-05-16 76.43 76.56 76.19 76.39 0.0M
2025-05-15 76.58 76.58 75.98 76.43 0.0M
2025-05-14 77.24 77.32 76.91 77.07 0.0M
2025-05-13 75.44 76.40 75.23 76.06 0.0M
2025-05-12 76.50 76.50 75.68 76.07 0.0M
2025-05-09 74.44 74.44 73.82 73.82 0.0M
2025-05-08 73.58 73.88 73.11 73.44 0.0M
2025-05-07 73.36 73.36 72.67 73.04 0.0M
2025-05-06 73.71 74.38 73.42 74.03 0.0M
2025-05-05 74.70 74.76 74.43 74.58 0.1M
2025-05-02 73.73 73.73 73.05 73.54 0.0M
2025-05-01 70.63 70.87 70.35 70.36 0.0M
2025-04-30 69.93 70.25 69.47 70.05 0.0M
2025-04-29 69.54 69.83 69.46 69.63 0.0M
2025-04-28 69.35 69.58 69.12 69.44 0.0M
2025-04-25 69.29 69.61 68.90 69.58 0.0M
2025-04-24 68.65 69.56 68.63 69.47 0.1M
2025-04-23 69.26 69.68 68.71 68.92 0.0M
2025-04-22 66.68 67.59 66.67 67.22 0.0M
2025-04-21 66.36 66.62 65.50 65.89 0.0M
2025-04-17 67.20 67.24 66.22 66.37 0.0M
2025-04-16 66.57 66.83 65.67 66.10 0.1M
2025-04-15 67.69 68.00 67.62 67.70 0.0M
2025-04-14 67.36 68.16 67.20 67.59 0.0M
2025-04-11 65.92 67.31 65.66 67.31 0.0M
2025-04-10 65.65 65.65 63.47 64.36 0.4M
2025-04-09 60.90 66.07 60.47 65.66 0.2M
2025-04-08 63.82 63.93 59.91 60.67 0.1M
2025-04-07 61.69 65.11 61.09 62.32 1.0M
2025-04-04 67.37 67.48 64.95 65.93 0.2M
2025-04-03 70.76 71.37 70.57 70.66 0.0M
2025-04-02 72.37 72.92 72.37 72.68 0.0M
2025-04-01 72.46 72.98 72.11 72.82 0.0M
2025-03-31 71.57 72.35 71.29 72.35 0.1M
2025-03-28 73.59 73.60 72.41 72.50 0.0M
2025-03-27 74.35 74.92 74.18 74.62 0.0M
2025-03-26 74.84 74.94 74.18 74.31 0.0M
2025-03-25 75.29 75.42 74.87 74.93 0.1M
2025-03-24 75.37 75.50 75.06 75.27 0.1M
2025-03-21 74.93 75.22 74.78 75.09 0.0M
2025-03-20 75.52 75.94 75.45 75.72 0.0M
2025-03-19 77.05 77.12 76.45 76.82 0.0M
2025-03-18 76.99 76.99 76.36 76.69 0.0M
2025-03-17 75.86 77.49 75.86 77.42 0.1M
2025-03-14 75.20 75.64 75.13 75.57 0.0M
2025-03-13 73.65 74.56 73.65 74.25 0.0M
2025-03-12 74.80 74.95 74.14 74.94 0.0M
2025-03-11 74.26 74.72 73.58 74.10 0.1M
2025-03-10 74.39 74.60 72.94 73.61 0.1M
2025-03-07 75.79 76.27 75.06 75.91 0.1M
2025-03-06 76.24 76.49 75.40 75.56 0.1M
2025-03-05 74.77 76.31 74.63 76.21 0.1M
2025-03-04 72.71 73.87 72.11 73.31 0.1M
2025-03-03 73.61 73.68 71.82 72.00 0.1M
2025-02-28 72.90 73.32 72.48 73.27 0.1M
2025-02-27 75.87 75.87 74.29 74.31 0.0M
2025-02-26 76.56 77.01 76.12 76.42 0.1M
2025-02-25 74.98 74.98 74.35 74.72 0.1M
2025-02-24 76.17 76.17 74.16 74.30 0.7M
2025-02-21 77.18 77.87 76.44 76.83 0.1M
2025-02-20 75.87 76.71 75.71 76.08 0.1M
2025-02-19 75.41 75.52 75.08 75.26 0.0M
2025-02-18 75.61 75.80 75.18 75.44 0.0M
2025-02-14 74.33 74.62 73.95 74.48 0.1M
2025-02-13 72.32 73.43 72.25 73.41 0.0M
2025-02-12 72.22 73.44 72.06 73.17 0.1M
2025-02-11 71.96 72.46 71.82 72.30 0.0M
2025-02-10 72.25 72.83 72.19 72.68 0.1M
2025-02-07 71.82 72.16 71.10 71.23 0.1M
2025-02-06 70.83 70.99 70.78 70.95 0.0M
2025-02-05 70.58 70.80 70.41 70.60 0.0M
2025-02-04 70.35 71.01 70.23 70.70 0.0M
2025-02-03 68.35 69.54 68.22 69.13 0.0M
2025-01-31 70.86 71.10 69.82 69.87 0.1M
2025-01-30 69.78 71.15 69.78 70.85 0.0M
2025-01-29 69.95 70.02 69.19 69.33 0.0M
2025-01-28 68.65 69.55 67.98 69.55 0.0M
2025-01-27 68.80 69.02 68.11 68.34 0.0M
2025-01-24 70.34 70.68 70.23 70.56 0.0M
2025-01-23 69.44 69.89 69.28 69.89 0.0M
2025-01-22 69.83 70.00 69.65 69.86 0.0M
2025-01-21 69.71 69.98 69.21 69.70 0.0M
2025-01-17 68.45 69.19 68.31 68.80 0.0M
2025-01-16 68.43 68.43 68.12 68.13 0.0M
2025-01-15 67.54 67.80 67.47 67.72 0.0M
2025-01-14 66.99 67.05 66.50 66.72 0.0M
2025-01-13 65.48 65.86 65.48 65.86 0.0M
2025-01-10 66.99 66.99 66.41 66.57 0.1M
2025-01-08 67.79 67.92 67.60 67.84 0.0M
2025-01-07 69.21 69.29 68.20 68.23 0.0M
2025-01-06 70.02 70.27 69.24 69.40 0.0M
2025-01-03 68.16 68.64 68.16 68.63 0.0M
2025-01-02 67.55 67.80 67.19 67.41 0.0M