iShares U.S. Home Construction ETF (ITB)

ITB
🏛️ アメリカ →
106.93
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
09:30 108.21 108.21 107.79 107.79 54.4K
09:31 107.50 107.87 107.50 107.72 26.7K
09:32 107.71 107.94 107.71 107.90 11.8K
09:33 107.94 107.94 107.66 107.71 10.1K
09:34 107.69 107.71 107.61 107.64 11.6K
09:35 107.62 107.62 107.44 107.48 22.8K
09:36 107.46 107.51 107.28 107.28 24.8K
09:37 107.18 107.18 106.98 106.98 35.1K
09:38 106.93 107.00 106.77 106.88 18.2K
09:39 106.87 106.87 106.72 106.84 20.7K
09:40 106.80 106.85 106.71 106.81 14.1K
09:41 106.73 106.73 106.59 106.65 22.9K
09:42 106.59 106.65 106.52 106.57 18.3K
09:43 106.60 106.67 106.47 106.60 18.9K
09:44 106.63 106.86 106.58 106.86 11.5K
09:45 106.98 107.18 106.95 106.97 25.2K
09:46 106.95 106.97 106.84 106.88 36.0K
09:47 106.90 106.93 106.87 106.87 23.2K
09:48 106.82 106.92 106.81 106.85 19.8K
09:49 106.84 106.84 106.65 106.76 14.4K
09:50 106.72 106.89 106.69 106.79 14.6K
09:51 106.81 106.90 106.81 106.84 21.3K
09:52 106.88 106.94 106.82 106.82 6.9K
09:53 106.81 106.99 106.81 106.99 7.1K
09:54 106.98 107.15 106.98 107.11 13.5K
09:55 107.22 107.22 107.03 107.11 19.7K
09:56 107.11 107.43 107.11 107.43 80.4K
09:57 107.39 107.62 107.39 107.54 20.3K
09:58 107.56 107.66 107.56 107.57 23.5K
09:59 107.55 107.55 107.41 107.49 18.4K
10:00 107.47 107.47 107.07 107.13 16.1K
10:01 107.11 107.17 107.06 107.17 11.6K
10:02 107.12 107.36 107.12 107.36 11.5K
10:03 107.37 107.41 107.31 107.36 10.7K
10:04 107.36 107.46 107.35 107.46 11.0K
10:05 107.45 107.45 107.26 107.28 11.1K
10:06 107.27 107.35 107.23 107.35 10.7K
10:07 107.30 107.30 107.17 107.17 15.8K
10:08 107.19 107.26 107.15 107.18 20.6K
10:09 107.16 107.18 107.03 107.12 15.0K
10:10 107.10 107.17 107.07 107.17 6.9K
10:11 107.23 107.31 107.22 107.30 17.8K
10:12 107.35 107.41 107.33 107.38 10.9K
10:13 107.34 107.37 107.25 107.26 11.2K
10:14 107.23 107.23 107.10 107.11 13.9K
10:15 107.10 107.15 107.05 107.06 11.5K
10:16 107.01 107.02 106.83 106.86 23.0K
10:17 106.85 106.88 106.63 106.64 16.6K
10:18 106.63 106.73 106.62 106.66 44.9K
10:19 106.62 106.78 106.60 106.74 30.6K
10:20 106.73 106.81 106.71 106.81 6.6K
10:21 106.80 106.80 106.70 106.78 11.0K
10:22 106.67 106.67 106.63 106.66 23.0K
10:23 106.61 106.69 106.61 106.61 23.9K
10:24 106.56 106.57 106.49 106.49 20.9K
10:25 106.50 106.59 106.50 106.59 9.2K
10:26 106.60 106.61 106.52 106.61 14.9K
10:27 106.61 106.66 106.61 106.66 6.9K
10:28 106.66 106.72 106.64 106.70 19.3K
10:29 106.68 106.79 106.68 106.75 20.4K
10:30 106.72 106.78 106.69 106.73 16.8K
10:31 106.74 106.78 106.72 106.72 29.5K
10:32 106.70 106.70 106.65 106.68 21.5K
10:33 106.61 106.67 106.59 106.67 10.9K
10:34 106.67 106.71 106.65 106.65 6.9K
10:35 106.66 106.66 106.57 106.59 11.0K
10:36 106.62 106.65 106.56 106.60 16.5K
10:37 106.59 106.59 106.47 106.49 59.3K
10:38 106.41 106.44 106.35 106.41 8.9K
10:39 106.40 106.40 106.29 106.29 7.1K
10:40 106.34 106.34 106.26 106.32 25.3K
10:41 106.31 106.34 106.29 106.29 19.9K
10:42 106.31 106.48 106.31 106.48 22.5K
10:43 106.46 106.46 106.39 106.43 14.2K
10:44 106.41 106.41 106.36 106.40 16.2K
10:45 106.41 106.45 106.34 106.45 16.6K
10:46 106.44 106.53 106.44 106.51 19.5K
10:47 106.52 106.56 106.50 106.53 20.6K
10:48 106.55 106.67 106.54 106.67 20.4K
10:49 106.66 106.78 106.66 106.78 7.6K
10:50 106.73 106.73 106.61 106.66 8.7K
10:51 106.68 106.68 106.60 106.60 9.4K
10:52 106.63 106.69 106.63 106.69 8.4K
10:53 106.72 106.76 106.68 106.75 5.8K
10:54 106.71 106.76 106.68 106.68 14.9K
10:55 106.70 106.75 106.69 106.69 22.4K
10:56 106.70 106.78 106.70 106.76 7.1K
10:57 106.75 106.86 106.75 106.86 6.9K
10:58 106.83 106.94 106.83 106.94 11.9K
10:59 106.91 106.93 106.90 106.93 3.0K
11:00 106.93 106.97 106.91 106.94 14.4K
11:01 106.94 107.13 106.94 107.10 19.2K
11:02 107.07 107.15 107.07 107.09 22.4K
11:03 107.08 107.08 107.04 107.07 20.5K
11:04 107.06 107.08 107.00 107.05 19.6K
11:05 107.05 107.05 107.00 107.02 14.9K
11:06 107.02 107.02 106.97 107.00 16.4K
11:07 107.02 107.02 106.94 106.99 12.3K
11:08 107.01 107.01 106.92 106.94 24.1K
11:09 106.97 107.01 106.97 106.98 11.5K
11:10 106.93 107.02 106.93 107.01 12.9K
11:11 107.03 107.05 106.96 106.97 7.9K
11:12 106.97 107.01 106.93 106.93 9.8K
11:13 106.94 106.94 106.89 106.91 7.9K
11:14 106.87 106.88 106.79 106.79 13.1K
11:15 106.79 106.80 106.75 106.77 12.5K
11:16 106.73 106.73 106.64 106.66 18.1K
11:17 106.62 106.79 106.62 106.74 9.5K
11:18 106.74 106.83 106.73 106.83 28.2K
11:19 106.84 106.92 106.83 106.92 4.7K
11:20 106.94 106.99 106.94 106.99 9.8K
11:21 107.02 107.07 107.02 107.07 5.5K
11:22 107.08 107.08 107.01 107.02 9.0K
11:23 106.94 106.95 106.90 106.90 20.8K
11:24 106.89 106.89 106.84 106.84 8.4K
11:25 106.81 106.83 106.78 106.82 11.9K
11:26 106.81 106.81 106.75 106.77 6.2K
11:27 106.80 106.80 106.76 106.76 11.9K
11:28 106.76 106.79 106.75 106.76 9.6K
11:29 106.78 106.82 106.78 106.81 9.8K
11:30 106.80 106.80 106.77 106.80 5.6K
11:31 106.81 106.91 106.78 106.88 9.9K
11:32 106.91 106.95 106.86 106.86 13.9K
11:33 106.87 106.92 106.87 106.92 6.0K
11:34 106.93 106.93 106.84 106.86 40.0K
11:35 106.87 106.89 106.82 106.83 5.1K
11:36 106.84 106.93 106.84 106.90 15.7K
11:37 106.91 106.91 106.81 106.84 7.4K
11:38 106.85 106.88 106.85 106.86 9.9K
11:39 106.84 106.88 106.79 106.79 9.3K
11:40 106.79 106.79 106.73 106.76 4.5K
11:41 106.80 106.87 106.80 106.87 11.9K
11:42 106.82 106.88 106.82 106.88 7.6K
11:43 106.91 106.94 106.84 106.84 6.9K
11:44 106.84 106.84 106.76 106.76 4.2K
11:45 106.76 106.76 106.68 106.71 133.2K
11:46 106.71 106.71 106.60 106.62 8.5K
11:47 106.63 106.63 106.56 106.57 9.3K
11:48 106.60 106.60 106.54 106.54 8.6K
11:49 106.51 106.54 106.51 106.54 6.3K
11:50 106.52 106.58 106.52 106.54 6.4K
11:51 106.51 106.51 106.46 106.47 6.6K
11:52 106.47 106.52 106.46 106.50 6.6K
11:53 106.49 106.57 106.49 106.56 5.8K
11:54 106.56 106.64 106.56 106.63 7.1K
11:55 106.61 106.61 106.52 106.53 4.6K
11:56 106.56 106.61 106.55 106.55 5.4K
11:57 106.57 106.61 106.57 106.58 7.2K
11:58 106.60 106.62 106.56 106.56 6.5K
11:59 106.56 106.59 106.56 106.57 6.1K
12:00 106.57 106.57 106.52 106.52 3.2K
12:01 106.55 106.55 106.44 106.45 10.1K
12:02 106.44 106.45 106.40 106.45 19.5K
12:03 106.44 106.48 106.41 106.41 14.6K
12:04 106.42 106.42 106.38 106.39 6.9K
12:05 106.42 106.47 106.42 106.43 11.2K
12:06 106.41 106.50 106.41 106.50 6.6K
12:07 106.47 106.50 106.38 106.50 8.2K
12:08 106.47 106.47 106.42 106.44 6.3K
12:09 106.49 106.49 106.43 106.45 8.5K
12:10 106.43 106.45 106.43 106.43 7.8K
12:11 106.44 106.44 106.34 106.34 3.5K
12:12 106.35 106.44 106.35 106.44 6.0K
12:13 106.44 106.52 106.44 106.45 5.7K
12:14 106.45 106.48 106.43 106.47 6.9K
12:15 106.40 106.44 106.40 106.40 5.6K
12:16 106.42 106.42 106.38 106.41 4.7K
12:17 106.39 106.49 106.39 106.49 8.4K
12:18 106.50 106.60 106.50 106.58 7.4K
12:19 106.51 106.55 106.49 106.54 5.6K
12:20 106.57 106.61 106.54 106.61 4.6K
12:21 106.60 106.60 106.54 106.54 8.6K
12:22 106.58 106.58 106.46 106.47 6.9K
12:23 106.45 106.46 106.44 106.46 3.9K
12:24 106.47 106.54 106.47 106.51 9.3K
12:25 106.52 106.52 106.44 106.44 7.0K
12:26 106.47 106.47 106.44 106.44 4.0K
12:27 106.41 106.48 106.41 106.45 8.2K
12:28 106.44 106.46 106.43 106.44 44.5K
12:29 106.46 106.46 106.41 106.43 8.5K
12:30 106.43 106.54 106.43 106.54 9.6K
12:31 106.51 106.51 106.47 106.47 3.4K
12:32 106.50 106.50 106.41 106.45 9.7K
12:33 106.46 106.49 106.44 106.49 5.1K
12:34 106.45 106.47 106.43 106.47 3.8K
12:35 106.48 106.51 106.46 106.47 6.7K
12:36 106.44 106.47 106.42 106.42 6.1K
12:37 106.43 106.49 106.43 106.49 9.5K
12:38 106.48 106.52 106.48 106.52 5.6K
12:39 106.54 106.62 106.54 106.62 12.8K
12:40 106.61 106.61 106.53 106.58 10.1K
12:41 106.57 106.57 106.49 106.49 5.1K
12:42 106.55 106.63 106.55 106.61 5.9K
12:43 106.63 106.63 106.61 106.61 4.7K
12:44 106.60 106.64 106.60 106.64 5.4K
12:45 106.64 106.66 106.62 106.64 6.3K
12:46 106.63 106.68 106.63 106.67 10.8K
12:47 106.68 106.69 106.64 106.64 7.5K
12:48 106.70 106.73 106.70 106.72 6.2K
12:49 106.72 106.72 106.67 106.67 5.3K
12:50 106.70 106.70 106.67 106.69 4.8K
12:51 106.67 106.71 106.67 106.69 4.0K
12:52 106.65 106.67 106.61 106.61 4.0K
12:53 106.63 106.64 106.61 106.64 4.9K
12:54 106.63 106.68 106.62 106.68 6.8K
12:55 106.68 106.70 106.67 106.70 5.4K
12:56 106.69 106.71 106.69 106.71 4.8K
12:57 106.70 106.74 106.68 106.74 18.3K
12:58 106.73 106.74 106.67 106.74 9.2K
12:59 106.72 106.75 106.71 106.75 16.9K
13:00 106.72 106.73 106.70 106.70 5.5K
13:01 106.71 106.74 106.69 106.69 7.9K
13:02 106.68 106.75 106.68 106.75 6.8K
13:03 106.77 106.78 106.75 106.77 4.2K
13:04 106.75 106.75 106.75 106.75 2.5K
13:05 106.73 106.74 106.69 106.69 4.8K
13:06 106.68 106.69 106.61 106.61 5.5K
13:07 106.58 106.58 106.56 106.56 21.0K
13:08 106.56 106.58 106.56 106.56 5.0K
13:09 106.56 106.68 106.56 106.68 10.4K
13:10 106.67 106.79 106.67 106.74 10.1K
13:11 106.77 106.77 106.71 106.72 6.4K
13:12 106.72 106.72 106.67 106.69 6.4K
13:13 106.70 106.76 106.70 106.74 6.0K
13:14 106.72 106.72 106.72 106.72 3.9K
13:15 106.74 106.74 106.68 106.73 14.1K
13:16 106.72 106.74 106.72 106.74 4.9K
13:17 106.75 106.77 106.69 106.69 56.5K
13:18 106.70 106.76 106.70 106.73 13.6K
13:19 106.74 106.77 106.73 106.75 5.5K
13:20 106.70 106.71 106.69 106.69 5.9K
13:21 106.70 106.72 106.69 106.72 8.8K
13:22 106.73 106.75 106.73 106.75 7.1K
13:23 106.76 106.80 106.73 106.77 15.1K
13:24 106.75 106.76 106.69 106.70 8.7K
13:25 106.70 106.72 106.66 106.71 10.6K
13:26 106.72 106.75 106.72 106.75 3.6K
13:27 106.75 106.76 106.72 106.76 6.7K
13:28 106.73 106.76 106.73 106.76 3.3K
13:29 106.75 106.80 106.75 106.79 5.0K
13:30 106.82 106.89 106.82 106.89 10.0K
13:31 106.87 106.91 106.85 106.85 10.5K
13:32 106.86 106.89 106.83 106.89 15.0K
13:33 106.89 106.89 106.82 106.84 6.0K
13:34 106.86 106.86 106.80 106.80 5.1K
13:35 106.80 106.80 106.77 106.80 5.4K
13:36 106.80 106.80 106.73 106.73 8.6K
13:37 106.76 106.82 106.76 106.82 8.9K
13:38 106.83 106.85 106.82 106.84 2.7K
13:39 106.85 106.90 106.85 106.89 9.4K
13:40 106.89 106.89 106.79 106.80 10.5K
13:41 106.80 106.82 106.80 106.80 7.7K
13:42 106.76 106.76 106.73 106.74 7.9K
13:43 106.78 106.83 106.77 106.83 6.1K
13:44 106.83 106.85 106.80 106.85 7.0K
13:45 106.85 106.86 106.82 106.84 7.9K
13:46 106.84 106.84 106.73 106.73 4.9K
13:47 106.71 106.71 106.67 106.70 4.9K
13:48 106.70 106.77 106.70 106.76 6.2K
13:49 106.74 106.77 106.74 106.77 2.3K
13:50 106.77 106.77 106.71 106.71 5.5K
13:51 106.70 106.70 106.66 106.67 6.3K
13:52 106.65 106.65 106.62 106.63 4.1K
13:53 106.62 106.66 106.62 106.66 8.6K
13:54 106.63 106.65 106.63 106.65 2.7K
13:55 106.64 106.66 106.63 106.66 5.4K
13:56 106.66 106.66 106.60 106.61 8.9K
13:57 106.61 106.61 106.58 106.58 6.8K
13:58 106.56 106.59 106.56 106.59 3.4K
13:59 106.60 106.67 106.60 106.66 7.0K
14:00 106.67 106.71 106.67 106.68 7.4K
14:01 106.63 106.63 106.58 106.61 3.2K
14:02 106.62 106.62 106.55 106.56 9.3K
14:03 106.56 106.56 106.52 106.53 16.4K
14:04 106.53 106.55 106.49 106.50 6.3K
14:05 106.50 106.54 106.50 106.52 6.8K
14:06 106.47 106.50 106.45 106.50 27.7K
14:07 106.47 106.55 106.47 106.55 7.3K
14:08 106.60 106.60 106.54 106.54 2.5K
14:09 106.55 106.62 106.55 106.62 4.6K
14:10 106.63 106.63 106.63 106.63 3.6K
14:11 106.60 106.62 106.59 106.62 8.8K
14:12 106.61 106.61 106.60 106.60 2.4K
14:13 106.59 106.64 106.59 106.63 3.6K
14:14 106.61 106.62 106.59 106.62 2.6K
14:15 106.63 106.65 106.60 106.61 3.0K
14:16 106.58 106.58 106.54 106.54 7.1K
14:17 106.53 106.54 106.51 106.51 7.7K
14:18 106.53 106.59 106.53 106.59 5.7K
14:19 106.61 106.61 106.58 106.60 3.9K
14:20 106.59 106.62 106.59 106.62 3.4K
14:21 106.62 106.62 106.57 106.60 2.9K
14:22 106.58 106.64 106.57 106.64 7.1K
14:23 106.67 106.70 106.67 106.70 7.8K
14:24 106.71 106.75 106.71 106.75 2.5K
14:25 106.74 106.82 106.73 106.82 9.8K
14:26 106.82 106.82 106.80 106.82 4.9K
14:27 106.82 106.86 106.82 106.86 2.3K
14:28 106.83 106.85 106.83 106.83 3.3K
14:29 106.84 106.84 106.81 106.82 3.9K
14:30 106.82 106.84 106.79 106.84 9.6K
14:31 106.86 106.86 106.82 106.84 5.8K
14:32 106.84 106.85 106.82 106.82 5.9K
14:33 106.81 106.83 106.79 106.83 8.1K
14:34 106.80 106.80 106.78 106.80 2.6K
14:35 106.80 106.90 106.80 106.90 9.5K
14:36 106.90 106.94 106.90 106.93 3.0K
14:37 106.92 106.92 106.92 106.92 2.6K
14:38 106.87 106.89 106.86 106.89 4.9K
14:39 106.89 106.89 106.87 106.89 6.1K
14:40 106.87 106.90 106.86 106.90 60.7K
14:41 106.90 106.94 106.90 106.93 5.0K
14:42 106.95 106.96 106.94 106.96 1.7K
14:43 106.96 106.96 106.91 106.91 6.7K
14:44 106.90 106.92 106.89 106.92 2.6K
14:45 106.92 106.92 106.91 106.91 2.8K
14:46 106.87 106.88 106.85 106.85 7.0K
14:47 106.83 106.88 106.83 106.88 4.7K
14:48 106.88 106.88 106.83 106.84 4.0K
14:49 106.86 106.89 106.86 106.89 5.7K
14:50 106.91 106.91 106.87 106.87 3.2K
14:51 106.87 106.91 106.87 106.91 5.1K
14:52 106.91 106.97 106.91 106.97 6.3K
14:53 106.97 106.97 106.93 106.93 4.7K
14:54 106.95 106.95 106.88 106.88 3.2K
14:55 106.89 106.93 106.88 106.93 3.7K
14:56 106.92 106.92 106.85 106.86 4.2K
14:57 106.85 106.85 106.83 106.85 6.4K
14:58 106.83 106.86 106.82 106.86 6.1K
14:59 106.86 106.86 106.83 106.84 8.3K
15:00 106.83 106.85 106.80 106.80 3.1K
15:01 106.78 106.78 106.71 106.72 11.9K
15:02 106.73 106.78 106.71 106.78 5.7K
15:03 106.78 106.81 106.77 106.81 5.0K
15:04 106.82 106.86 106.82 106.82 8.0K
15:05 106.80 106.83 106.79 106.81 5.4K
15:06 106.81 106.83 106.80 106.83 4.4K
15:07 106.83 106.83 106.82 106.82 6.1K
15:08 106.79 106.79 106.74 106.75 10.1K
15:09 106.72 106.72 106.69 106.69 8.7K
15:10 106.72 106.73 106.71 106.72 13.3K
15:11 106.73 106.73 106.68 106.68 14.9K
15:12 106.69 106.75 106.69 106.73 7.7K
15:13 106.72 106.73 106.68 106.73 9.6K
15:14 106.73 106.73 106.66 106.66 23.3K
15:15 106.67 106.68 106.63 106.68 21.0K
15:16 106.65 106.65 106.58 106.61 15.7K
15:17 106.64 106.69 106.64 106.69 8.4K
15:18 106.67 106.67 106.65 106.66 11.0K
15:19 106.66 106.69 106.65 106.67 9.9K
15:20 106.67 106.73 106.67 106.69 18.5K
15:21 106.70 106.71 106.69 106.70 8.8K
15:22 106.69 106.83 106.69 106.83 15.1K
15:23 106.81 106.90 106.81 106.90 9.1K
15:24 106.91 106.91 106.87 106.87 24.4K
15:25 106.85 106.88 106.83 106.87 16.6K
15:26 106.85 106.90 106.85 106.88 8.8K
15:27 106.87 106.87 106.85 106.86 9.3K
15:28 106.85 106.85 106.82 106.84 20.6K
15:29 106.84 106.84 106.80 106.80 12.0K
15:30 106.77 106.77 106.74 106.75 8.4K
15:31 106.76 106.76 106.73 106.76 9.5K
15:32 106.78 106.80 106.78 106.78 9.5K
15:33 106.78 106.79 106.76 106.78 10.9K
15:34 106.76 106.77 106.72 106.76 16.3K
15:35 106.75 106.77 106.69 106.77 13.5K
15:36 106.75 106.76 106.74 106.74 9.6K
15:37 106.74 106.75 106.73 106.75 9.3K
15:38 106.75 106.77 106.74 106.75 13.1K
15:39 106.75 106.82 106.74 106.82 10.0K
15:40 106.82 106.82 106.76 106.76 12.7K
15:41 106.73 106.79 106.71 106.76 10.4K
15:42 106.76 106.76 106.71 106.73 10.9K
15:43 106.71 106.76 106.71 106.74 12.6K
15:44 106.73 106.75 106.71 106.75 20.5K
15:45 106.73 106.78 106.73 106.76 17.0K
15:46 106.73 106.81 106.73 106.81 13.2K
15:47 106.79 106.79 106.69 106.70 12.9K
15:48 106.70 106.76 106.70 106.74 12.6K
15:49 106.74 106.77 106.74 106.77 10.5K
15:50 106.81 106.84 106.75 106.83 27.9K
15:51 106.83 106.93 106.83 106.91 14.6K
15:52 106.89 106.96 106.89 106.94 14.1K
15:53 106.93 106.99 106.92 106.97 15.4K
15:54 106.95 106.96 106.89 106.91 20.8K
15:55 106.83 106.85 106.77 106.84 24.3K
15:56 106.85 106.90 106.85 106.86 24.1K
15:57 106.86 106.86 106.80 106.80 23.5K
15:58 106.77 106.78 106.74 106.74 25.6K
15:59 106.72 106.72 106.66 106.67 92.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし