iShares U.S. Financial Services ETF (IYG)

IYG
🏛️ アメリカ →
89.79
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
2023-12-29 179.90 179.92 178.62 179.21 0.0M
2023-12-28 178.72 180.09 178.72 179.81 0.0M
2023-12-27 178.48 179.32 178.48 179.18 0.0M
2023-12-26 177.81 178.86 177.81 178.64 0.0M
2023-12-22 177.61 178.37 177.25 177.74 0.0M
2023-12-21 176.27 177.30 175.74 177.20 0.0M
2023-12-20 178.24 178.76 175.48 175.48 0.0M
2023-12-19 177.89 179.47 177.81 179.47 0.0M
2023-12-18 178.02 178.50 177.78 177.85 0.1M
2023-12-15 177.78 177.82 176.78 177.64 0.0M
2023-12-14 176.52 178.97 176.52 178.40 0.0M
2023-12-13 171.46 174.90 171.41 174.90 0.0M
2023-12-12 170.39 171.38 170.39 171.38 0.0M
2023-12-11 169.15 170.47 169.15 170.29 0.0M
2023-12-08 168.78 169.78 168.56 169.42 0.0M
2023-12-07 167.40 168.38 167.40 168.29 0.0M
2023-12-06 169.27 169.76 167.22 167.31 0.0M
2023-12-05 168.09 168.43 167.49 168.18 0.0M
2023-12-04 167.94 169.59 167.94 169.03 0.0M
2023-12-01 166.84 169.09 166.84 168.97 0.0M
2023-11-30 165.93 167.27 165.90 167.22 0.0M
2023-11-29 164.48 166.71 164.48 165.63 0.0M
2023-11-28 163.54 164.44 163.48 163.97 0.0M
2023-11-27 163.70 164.03 163.46 163.92 0.0M
2023-11-24 164.12 164.71 164.09 164.32 0.0M
2023-11-22 163.69 164.23 163.69 163.91 0.0M
2023-11-21 163.17 163.72 163.17 163.27 0.0M
2023-11-20 162.79 164.04 162.68 163.54 0.0M
2023-11-17 162.42 162.99 162.40 162.97 0.0M
2023-11-16 161.56 162.00 161.07 161.76 0.0M
2023-11-15 160.30 161.89 160.30 161.59 0.0M
2023-11-14 158.73 161.04 158.73 160.36 0.0M
2023-11-13 156.07 156.75 156.07 156.47 0.1M
2023-11-10 155.51 156.81 154.87 156.69 0.0M
2023-11-09 156.48 156.50 154.73 154.88 0.0M
2023-11-08 155.75 155.89 155.23 155.75 0.0M
2023-11-07 155.45 156.13 155.41 155.76 0.0M
2023-11-06 156.92 156.92 155.04 155.83 0.0M
2023-11-03 155.68 157.24 155.68 156.60 0.0M
2023-11-02 151.04 154.09 151.04 154.09 0.0M
2023-11-01 149.08 150.49 148.98 149.76 0.0M
2023-10-31 147.60 149.02 147.60 149.01 0.0M
2023-10-30 145.91 147.74 145.70 147.51 0.0M
2023-10-27 147.67 147.67 144.64 145.02 0.0M
2023-10-26 147.03 148.91 147.03 147.73 0.0M
2023-10-25 147.86 148.45 147.23 147.78 0.0M
2023-10-24 148.47 149.24 148.05 148.54 0.0M
2023-10-23 147.96 149.71 147.83 147.91 0.0M
2023-10-20 150.49 150.90 148.53 148.81 0.0M
2023-10-19 152.88 153.58 150.93 151.25 0.0M
2023-10-18 155.22 155.22 152.78 153.09 0.0M
2023-10-17 154.44 157.00 154.44 156.13 0.0M
2023-10-16 154.74 155.80 154.69 155.27 0.0M
2023-10-13 154.97 155.83 153.10 153.63 0.0M
2023-10-12 155.22 155.22 153.33 153.97 0.0M
2023-10-11 155.57 156.03 154.12 155.07 0.0M
2023-10-10 154.06 156.01 154.06 154.99 0.0M
2023-10-09 152.15 153.90 152.04 153.42 0.0M
2023-10-06 151.33 154.31 151.21 153.50 0.0M
2023-10-05 150.92 152.32 150.43 152.06 0.0M
2023-10-04 150.28 151.31 149.51 151.11 0.1M
2023-10-03 152.13 152.53 149.72 150.01 0.0M
2023-10-02 154.22 154.39 152.32 153.04 0.0M
2023-09-29 156.70 156.70 154.22 154.64 0.0M
2023-09-28 154.35 156.28 154.35 155.62 0.1M
2023-09-27 154.98 154.98 153.17 154.42 0.1M
2023-09-26 155.70 156.09 154.21 154.54 0.1M
2023-09-25 156.98 157.78 156.47 157.78 0.1M
2023-09-22 158.80 158.83 157.35 157.46 0.0M
2023-09-21 160.40 160.76 158.71 158.71 0.0M
2023-09-20 163.07 163.83 161.42 161.52 0.0M
2023-09-19 163.13 163.66 161.77 162.74 0.0M
2023-09-18 162.69 163.41 162.32 163.27 0.0M
2023-09-15 163.01 163.86 162.78 162.96 0.1M
2023-09-14 163.10 164.03 162.53 163.76 0.0M
2023-09-13 162.81 163.42 161.79 162.29 0.0M
2023-09-12 160.99 163.51 160.99 162.63 0.0M
2023-09-11 161.82 162.45 161.10 161.33 0.0M
2023-09-08 160.10 160.88 159.68 160.79 0.0M
2023-09-07 159.64 160.57 159.51 160.03 0.0M
2023-09-06 160.96 161.22 159.47 160.50 0.0M
2023-09-05 162.62 163.24 161.37 161.37 0.0M
2023-09-01 162.32 163.39 162.32 162.68 0.1M
2023-08-31 162.05 162.47 161.26 161.46 0.0M
2023-08-30 162.19 162.96 161.68 161.90 0.0M
2023-08-29 160.08 162.14 160.00 162.00 0.0M
2023-08-28 159.54 160.77 159.54 160.28 0.0M
2023-08-25 158.90 159.62 157.60 158.88 0.0M
2023-08-24 159.18 160.63 158.42 158.44 0.0M
2023-08-23 157.55 159.22 157.55 159.09 0.0M
2023-08-22 159.68 159.73 157.40 157.49 0.0M
2023-08-21 159.61 160.01 158.26 159.40 0.0M
2023-08-18 158.35 159.86 158.18 159.50 0.0M
2023-08-17 160.68 161.14 159.18 159.49 0.0M
2023-08-16 160.33 161.46 160.17 160.17 0.0M
2023-08-15 162.82 162.99 160.85 161.13 0.0M
2023-08-14 164.37 164.74 163.55 164.43 0.0M
2023-08-11 164.02 165.22 163.96 164.98 0.0M
2023-08-10 165.44 166.75 164.47 164.78 0.0M
2023-08-09 165.82 166.23 164.53 164.68 0.0M
2023-08-08 165.44 166.17 163.77 166.16 0.0M
2023-08-07 166.60 168.03 166.60 167.82 0.0M
2023-08-04 166.70 168.29 166.18 166.27 0.0M
2023-08-03 164.95 166.78 164.69 166.35 0.1M
2023-08-02 166.19 166.41 164.83 165.82 0.0M
2023-08-01 167.66 168.20 167.08 167.99 0.0M
2023-07-31 168.04 168.87 167.76 168.39 0.0M
2023-07-28 168.20 168.35 166.96 167.70 0.0M
2023-07-27 169.55 169.84 166.61 166.84 0.0M
2023-07-26 168.15 169.86 168.15 169.48 0.0M
2023-07-25 169.19 169.62 168.19 168.23 0.0M
2023-07-24 167.89 170.00 167.89 169.50 0.0M
2023-07-21 169.23 169.23 167.74 167.78 0.0M
2023-07-20 167.78 168.77 167.66 168.66 0.0M
2023-07-19 167.18 169.08 167.04 168.52 0.0M
2023-07-18 164.61 167.04 164.61 166.83 0.0M
2023-07-17 162.47 164.57 162.47 164.18 0.0M
2023-07-14 165.14 165.14 162.57 162.68 0.1M
2023-07-13 162.84 164.03 162.58 163.93 0.0M
2023-07-12 161.84 163.24 161.64 161.97 0.0M
2023-07-11 158.84 160.71 158.67 160.41 0.0M
2023-07-10 157.11 158.90 157.11 158.12 0.0M
2023-07-07 156.20 158.49 156.20 157.19 0.0M
2023-07-06 157.03 157.03 155.21 156.61 0.0M
2023-07-05 158.34 159.44 158.12 158.67 0.0M
2023-07-03 158.01 159.89 158.01 159.31 0.0M
2023-06-30 158.05 158.53 157.80 157.99 0.0M
2023-06-29 154.95 156.98 154.89 156.95 0.0M
2023-06-28 153.85 153.94 153.15 153.89 0.0M
2023-06-27 152.70 154.34 152.55 153.95 0.0M
2023-06-26 152.30 153.53 152.23 152.44 0.0M
2023-06-23 152.14 152.82 151.44 152.53 0.0M
2023-06-22 154.63 154.63 152.85 153.17 0.1M
2023-06-21 155.30 155.98 154.71 155.04 0.0M
2023-06-20 156.17 156.17 154.78 155.59 0.0M
2023-06-16 158.29 158.29 156.88 156.99 0.0M
2023-06-15 154.97 158.10 154.89 157.90 0.0M
2023-06-14 156.70 157.57 155.11 155.81 0.1M
2023-06-13 155.55 156.92 155.10 156.30 0.0M
2023-06-12 155.27 156.05 153.98 155.23 0.0M
2023-06-09 155.05 155.82 154.90 155.30 0.0M
2023-06-08 154.96 155.47 153.60 155.26 0.2M
2023-06-07 155.10 155.71 154.32 155.39 0.1M
2023-06-06 152.61 155.79 152.61 155.45 0.1M
2023-06-05 154.20 154.20 152.58 153.05 0.0M
2023-06-02 152.28 154.85 152.28 154.28 0.0M
2023-06-01 149.59 151.00 148.90 150.62 0.1M
2023-05-31 149.40 149.40 147.17 148.67 0.1M
2023-05-30 150.87 150.87 149.44 150.42 0.1M
2023-05-26 149.17 150.84 148.94 150.56 0.0M
2023-05-25 148.11 149.32 147.70 148.94 0.0M
2023-05-24 149.04 149.05 147.99 148.31 0.0M
2023-05-23 151.02 152.05 150.26 150.28 0.0M
2023-05-22 151.33 152.09 150.83 151.74 0.0M
2023-05-19 152.00 152.32 150.04 150.98 0.0M
2023-05-18 150.48 151.96 150.02 151.82 0.1M
2023-05-17 148.15 150.96 147.98 150.87 0.1M
2023-05-16 148.20 148.65 146.72 146.72 0.0M
2023-05-15 146.94 148.76 146.94 148.42 0.0M
2023-05-12 148.08 148.08 145.80 146.73 0.0M
2023-05-11 146.29 147.59 146.29 147.28 0.1M
2023-05-10 149.66 149.66 146.36 147.74 0.0M
2023-05-09 147.33 148.83 147.33 148.30 0.0M
2023-05-08 149.55 149.80 148.43 148.51 0.1M
2023-05-05 147.21 148.86 147.21 148.65 0.0M
2023-05-04 145.38 145.38 143.06 144.44 0.1M
2023-05-03 149.29 150.30 147.03 147.18 0.0M
2023-05-02 152.60 152.60 147.86 149.18 0.1M
2023-05-01 154.73 155.00 153.19 153.30 0.0M
2023-04-28 151.17 154.26 151.17 154.09 0.0M
2023-04-27 150.28 152.30 150.23 151.98 0.0M
2023-04-26 150.95 151.72 149.10 149.69 0.0M
2023-04-25 153.36 153.44 151.06 151.06 0.0M
2023-04-24 155.05 155.45 154.38 154.71 0.0M
2023-04-21 155.97 155.97 154.84 155.44 0.1M
2023-04-20 155.94 156.62 155.72 156.17 0.1M
2023-04-19 155.73 157.52 155.73 157.18 0.2M
2023-04-18 156.16 156.50 154.87 156.34 0.1M
2023-04-17 153.59 155.75 153.20 155.75 0.0M
2023-04-14 153.69 155.06 153.15 153.97 0.1M
2023-04-13 150.58 151.87 149.69 151.82 0.0M
2023-04-12 151.51 151.99 149.94 150.21 0.0M
2023-04-11 149.60 151.35 149.40 150.76 0.0M
2023-04-10 147.85 149.09 147.66 149.09 0.0M
2023-04-06 147.84 148.84 147.84 148.34 0.0M
2023-04-05 147.62 148.50 147.46 148.25 0.0M
2023-04-04 150.87 150.87 148.18 148.91 0.1M
2023-04-03 150.58 151.42 150.07 150.86 0.0M
2023-03-31 150.11 151.12 149.50 150.96 0.1M
2023-03-30 150.93 150.94 148.64 149.19 0.0M
2023-03-29 148.98 149.90 148.45 149.90 0.0M
2023-03-28 147.34 148.33 146.58 147.55 0.0M
2023-03-27 148.30 148.57 147.03 147.80 0.0M
2023-03-24 143.91 145.34 142.46 145.23 0.1M
2023-03-23 147.28 148.95 144.81 145.72 0.1M
2023-03-22 151.63 151.83 147.57 147.58 0.1M
2023-03-21 150.14 151.73 150.14 151.56 0.0M
2023-03-20 146.86 148.70 146.41 146.79 0.1M
2023-03-17 147.39 147.68 145.00 145.91 0.1M
2023-03-16 146.53 151.03 144.51 149.74 0.1M
2023-03-15 146.40 147.89 145.69 147.80 0.1M
2023-03-14 153.28 153.28 149.21 151.08 0.5M
2023-03-13 147.74 150.08 143.88 147.08 0.1M
2023-03-10 155.69 157.59 152.01 153.53 0.2M
2023-03-09 163.83 164.03 157.30 157.93 0.0M
2023-03-08 165.09 165.82 164.39 165.02 0.0M
2023-03-07 169.42 169.42 165.24 165.47 0.0M
2023-03-06 169.93 171.14 169.88 170.06 0.0M
2023-03-03 167.48 169.98 167.48 169.95 0.0M
2023-03-02 166.75 167.13 165.32 166.97 0.0M
2023-03-01 167.70 168.31 167.29 167.85 0.0M
2023-02-28 168.47 169.54 168.25 168.66 0.0M
2023-02-27 169.64 170.17 168.15 168.41 0.0M
2023-02-24 166.81 168.62 166.77 168.33 0.0M
2023-02-23 168.72 169.45 167.12 168.61 0.0M
2023-02-22 168.39 168.92 167.31 168.09 0.0M
2023-02-21 170.38 170.84 168.04 168.66 0.0M
2023-02-17 171.58 172.47 171.13 172.31 0.0M
2023-02-16 172.78 174.36 172.60 172.61 0.1M
2023-02-15 173.11 174.92 173.11 174.83 0.0M
2023-02-14 174.53 176.01 173.49 174.64 0.0M
2023-02-13 172.69 174.77 172.69 174.75 0.0M
2023-02-10 171.85 173.03 171.49 172.97 0.0M
2023-02-09 175.81 175.83 172.55 172.82 0.0M
2023-02-08 175.17 176.73 174.80 175.13 0.0M
2023-02-07 173.55 176.75 173.55 176.24 0.0M
2023-02-06 173.71 174.67 173.38 174.39 0.0M
2023-02-03 173.68 176.63 173.68 175.20 0.1M
2023-02-02 175.28 176.63 174.03 175.12 0.1M
2023-02-01 171.57 175.56 171.55 174.01 0.1M
2023-01-31 170.82 172.99 170.46 172.99 0.0M
2023-01-30 170.72 171.95 170.62 170.82 0.1M
2023-01-27 171.12 172.99 171.12 172.02 0.0M
2023-01-26 170.46 171.13 169.37 170.83 0.1M
2023-01-25 166.87 169.77 166.79 169.77 0.0M
2023-01-24 167.97 169.44 167.30 168.62 0.1M
2023-01-23 166.64 169.49 166.64 168.87 0.1M
2023-01-20 164.27 166.74 164.15 166.69 0.1M
2023-01-19 163.08 164.25 162.47 163.42 0.0M
2023-01-18 167.73 168.61 165.30 165.30 0.0M
2023-01-17 168.22 168.93 167.73 168.36 0.0M
2023-01-13 165.45 169.10 165.08 168.93 0.0M
2023-01-12 167.26 168.40 166.36 167.97 0.0M
2023-01-11 165.56 166.87 165.50 166.87 0.0M
2023-01-10 163.41 165.25 163.41 165.19 0.0M
2023-01-09 164.42 165.77 163.74 163.96 0.0M
2023-01-06 160.60 163.77 160.15 163.47 0.0M
2023-01-05 159.90 159.90 158.80 159.24 0.0M
2023-01-04 159.42 161.65 159.42 160.84 0.0M
2023-01-03 158.80 159.74 156.75 157.93 0.0M