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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 102.04 102.43 101.51 101.73 0.9M
2023-12-28 102.36 102.54 101.84 102.14 0.9M
2023-12-27 102.13 102.92 101.81 102.47 0.9M
2023-12-26 101.56 102.28 101.40 101.99 1.0M
2023-12-22 101.72 101.81 100.78 101.44 1.2M
2023-12-21 101.53 101.94 100.23 101.18 1.8M
2023-12-20 101.23 102.30 100.08 100.10 2.4M
2023-12-19 100.82 101.76 100.43 101.38 2.5M
2023-12-18 101.26 101.26 99.24 99.96 2.9M
2023-12-15 101.38 103.17 100.79 100.92 4.0M
2023-12-14 98.45 102.85 98.00 102.59 5.1M
2023-12-13 94.21 96.88 92.97 96.63 4.7M
2023-12-12 93.74 94.21 93.27 93.71 1.6M
2023-12-11 93.53 93.98 92.92 93.59 1.6M
2023-12-08 92.27 93.69 92.10 93.46 2.2M
2023-12-07 91.57 92.45 91.27 92.41 3.1M
2023-12-06 90.74 92.47 90.74 91.34 3.4M
2023-12-05 89.80 90.12 89.31 89.82 1.6M
2023-12-04 89.09 90.35 89.01 89.98 1.9M
2023-12-01 86.96 89.58 86.88 89.53 3.5M
2023-11-30 86.78 87.05 85.67 86.91 1.6M
2023-11-29 86.85 87.41 86.58 86.69 1.9M
2023-11-28 86.19 86.68 85.80 85.92 2.4M
2023-11-27 86.35 86.82 86.11 86.47 1.6M
2023-11-24 86.34 86.80 86.12 86.75 0.7M
2023-11-22 86.80 87.43 86.09 86.44 1.5M
2023-11-21 86.45 86.89 86.03 86.06 2.0M
2023-11-20 86.78 87.13 86.01 87.04 1.9M
2023-11-17 86.63 86.97 86.36 86.69 2.7M
2023-11-16 86.35 87.04 85.94 86.12 2.8M
2023-11-15 86.63 87.60 86.13 86.15 3.6M
2023-11-14 84.46 87.43 84.46 86.65 8.7M
2023-11-13 81.45 81.92 80.84 81.60 2.5M
2023-11-10 80.70 82.09 80.18 81.99 3.1M
2023-11-09 81.37 81.89 79.98 80.21 4.8M
2023-11-08 81.38 82.15 80.83 81.33 1.8M
2023-11-07 80.31 81.77 80.31 81.37 2.8M
2023-11-06 80.81 81.11 79.99 80.37 3.0M
2023-11-03 80.21 82.20 80.01 81.24 4.1M
2023-11-02 77.69 79.41 77.63 78.70 6.6M
2023-11-01 73.64 76.15 72.85 76.10 5.8M
2023-10-31 72.70 73.91 72.70 73.52 3.0M
2023-10-30 72.22 72.87 71.55 72.39 1.8M
2023-10-27 72.33 72.57 71.61 71.83 2.1M
2023-10-26 71.65 73.07 71.65 72.17 4.7M
2023-10-25 72.19 72.30 71.22 71.40 3.0M
2023-10-24 72.90 73.46 72.32 72.57 2.3M
2023-10-23 72.34 73.60 72.03 72.86 3.3M
2023-10-20 72.84 73.37 72.06 72.34 2.6M
2023-10-19 74.26 74.58 72.58 72.87 4.0M
2023-10-18 75.67 75.67 74.18 74.23 4.2M
2023-10-17 75.40 77.23 75.40 76.30 3.0M
2023-10-16 76.35 76.62 75.44 76.17 2.0M
2023-10-13 75.59 76.39 75.00 75.50 2.7M
2023-10-12 78.24 78.55 74.73 75.38 4.6M
2023-10-11 78.47 79.54 78.15 79.03 2.6M
2023-10-10 77.32 79.29 77.20 78.14 3.4M
2023-10-09 75.58 77.19 75.17 77.19 2.9M
2023-10-06 75.06 76.92 74.73 76.35 3.3M
2023-10-05 76.05 76.83 75.60 76.00 3.1M
2023-10-04 75.59 76.60 75.29 76.40 4.8M
2023-10-03 77.06 77.31 74.98 75.33 5.9M
2023-10-02 78.03 78.92 77.17 77.70 5.4M
2023-09-29 80.02 80.31 78.15 78.49 4.8M
2023-09-28 77.86 79.58 77.78 79.25 5.7M
2023-09-27 78.36 78.86 77.60 77.95 5.0M
2023-09-26 78.41 79.11 77.75 77.76 3.2M
2023-09-25 78.26 79.45 78.26 79.06 2.8M
2023-09-22 79.09 79.49 78.52 78.88 4.0M
2023-09-21 79.94 79.94 78.43 78.76 7.2M
2023-09-20 82.45 83.10 81.06 81.11 4.1M
2023-09-19 81.51 82.10 80.88 81.88 2.3M
2023-09-18 81.40 82.15 80.96 81.75 2.9M
2023-09-15 82.62 82.62 80.67 81.41 5.4M
2023-09-14 83.35 83.91 82.67 83.76 2.7M
2023-09-13 83.51 83.81 81.64 82.49 3.2M
2023-09-12 84.94 85.46 83.13 83.37 3.5M
2023-09-11 85.07 86.28 85.07 85.21 2.2M
2023-09-08 85.09 85.56 84.35 84.59 2.4M
2023-09-07 84.13 85.25 83.72 84.97 2.8M
2023-09-06 83.43 84.58 83.43 84.34 2.9M
2023-09-05 87.02 87.19 83.29 83.48 4.8M
2023-09-01 86.88 87.80 86.50 87.49 2.3M
2023-08-31 86.20 86.55 85.74 86.24 2.6M
2023-08-30 84.83 86.42 84.65 86.07 3.6M
2023-08-29 82.66 84.95 82.34 84.87 4.6M
2023-08-28 82.54 83.27 82.28 82.89 2.8M
2023-08-25 83.46 83.62 80.78 82.19 6.2M
2023-08-24 84.17 84.75 83.09 83.09 2.4M
2023-08-23 83.83 84.76 83.34 84.33 3.2M
2023-08-22 83.33 83.76 82.89 83.38 3.7M
2023-08-21 83.25 83.69 81.77 82.74 4.6M
2023-08-18 82.59 83.71 82.25 83.41 5.1M
2023-08-17 87.25 87.40 82.97 82.98 6.5M
2023-08-16 88.51 88.85 86.70 86.70 3.0M
2023-08-15 88.19 89.22 87.23 88.45 3.2M
2023-08-14 86.94 87.84 86.64 87.83 2.3M
2023-08-11 86.72 88.16 86.72 87.19 2.0M
2023-08-10 88.70 89.54 86.56 87.27 3.9M
2023-08-09 88.97 89.06 88.10 88.23 2.4M
2023-08-08 88.54 89.04 87.49 88.92 2.4M
2023-08-07 88.09 89.22 88.09 89.08 2.1M
2023-08-04 87.20 88.68 86.76 88.07 3.2M
2023-08-03 87.77 88.00 86.17 86.83 5.4M
2023-08-02 88.69 88.98 87.46 88.32 2.7M
2023-08-01 88.37 89.54 88.15 89.31 1.8M
2023-07-31 89.31 89.39 87.91 88.77 2.0M
2023-07-28 88.87 89.23 88.53 88.94 2.9M
2023-07-27 89.17 89.69 87.58 87.81 3.3M
2023-07-26 88.36 89.18 87.86 88.64 3.1M
2023-07-25 87.24 89.03 87.24 88.56 2.2M
2023-07-24 86.85 87.52 86.64 87.34 2.0M
2023-07-21 86.86 87.42 86.48 86.81 1.8M
2023-07-20 89.44 89.65 85.77 86.50 4.7M
2023-07-19 88.74 88.97 88.11 88.85 1.6M
2023-07-18 88.62 89.49 88.51 88.88 1.3M
2023-07-17 88.60 88.87 87.96 88.62 1.6M
2023-07-14 88.41 88.97 87.73 88.92 1.5M
2023-07-13 87.64 87.99 87.06 87.85 2.4M
2023-07-12 86.11 87.33 85.51 87.15 2.8M
2023-07-11 84.49 85.05 84.34 84.90 2.2M
2023-07-10 81.94 84.23 81.84 84.23 2.5M
2023-07-07 81.74 82.77 81.66 81.94 4.1M
2023-07-06 82.83 82.99 81.16 81.76 4.3M
2023-07-05 85.16 85.28 83.86 84.04 1.7M
2023-07-03 85.65 85.75 84.61 84.98 0.8M
2023-06-30 85.24 85.80 84.86 85.44 2.6M
2023-06-29 84.45 84.75 83.88 84.72 2.8M
2023-06-28 84.86 85.46 84.48 84.67 2.9M
2023-06-27 82.59 85.05 82.51 84.88 3.3M
2023-06-26 82.40 83.38 82.02 82.27 1.1M
2023-06-23 81.63 82.44 81.53 82.23 1.3M
2023-06-22 81.62 82.01 81.22 81.84 1.0M
2023-06-21 81.27 82.30 80.80 82.02 2.0M
2023-06-20 80.89 81.91 80.58 81.54 2.2M
2023-06-16 81.04 81.58 80.43 80.73 1.7M
2023-06-15 80.17 81.00 79.62 80.81 2.7M
2023-06-14 80.40 81.10 79.02 79.22 2.7M
2023-06-13 80.22 80.92 80.12 80.42 2.0M
2023-06-12 79.00 80.33 78.39 79.89 2.4M
2023-06-09 78.67 79.27 78.22 78.76 2.3M
2023-06-08 78.91 79.52 78.62 78.73 1.9M
2023-06-07 78.99 80.07 78.75 78.99 2.9M
2023-06-06 76.40 79.05 76.40 78.89 3.4M
2023-06-05 76.69 76.78 75.70 76.49 1.6M
2023-06-02 74.75 77.05 74.65 76.97 3.3M
2023-06-01 73.12 74.28 72.85 74.18 2.3M
2023-05-31 73.79 74.11 72.48 73.16 2.6M
2023-05-30 74.44 74.64 73.90 74.17 2.1M
2023-05-26 74.17 74.21 73.24 74.05 2.7M
2023-05-25 73.97 74.68 73.67 73.96 3.4M
2023-05-24 73.89 74.39 73.46 73.67 2.6M
2023-05-23 74.72 74.72 73.41 73.60 3.8M
2023-05-22 76.31 76.89 75.08 75.11 2.2M
2023-05-19 77.84 77.84 75.86 76.27 2.8M
2023-05-18 76.46 77.79 76.31 77.69 2.6M
2023-05-17 76.03 76.89 75.83 76.77 2.1M
2023-05-16 75.23 76.20 74.54 75.97 2.6M
2023-05-15 75.72 76.22 75.16 76.06 2.0M
2023-05-12 76.35 76.64 74.93 75.67 2.3M
2023-05-11 75.87 76.25 75.53 76.12 1.2M
2023-05-10 76.86 76.86 75.17 76.03 1.8M
2023-05-09 75.89 76.62 75.65 75.99 1.4M
2023-05-08 75.62 76.03 75.05 75.95 2.1M
2023-05-05 75.47 75.67 74.51 75.51 2.1M
2023-05-04 75.54 75.98 74.36 74.50 2.2M
2023-05-03 75.52 77.02 75.37 75.76 2.4M
2023-05-02 75.15 75.26 73.82 75.08 2.4M
2023-05-01 75.70 76.17 75.00 75.17 2.4M
2023-04-28 74.65 75.88 74.49 75.79 3.0M
2023-04-27 72.58 74.47 72.58 74.47 2.4M
2023-04-26 73.41 74.02 72.27 72.44 2.4M
2023-04-25 74.60 74.93 73.77 73.79 1.9M
2023-04-24 73.83 74.65 73.72 74.62 2.0M
2023-04-21 74.12 74.59 73.44 73.92 2.7M
2023-04-20 74.00 75.22 73.86 74.18 4.8M
2023-04-19 72.17 73.02 72.05 72.92 2.5M
2023-04-18 71.56 72.81 71.49 72.72 2.1M
2023-04-17 70.42 71.12 70.24 71.09 1.8M
2023-04-14 70.18 70.65 69.87 70.37 1.6M
2023-04-13 70.30 70.61 69.46 70.12 2.5M
2023-04-12 71.06 71.14 69.95 70.15 1.6M
2023-04-11 69.17 70.62 68.96 70.31 1.9M
2023-04-10 67.75 68.85 67.44 68.59 1.5M
2023-04-06 68.65 68.65 67.25 67.91 1.8M
2023-04-05 69.26 69.34 68.35 68.80 2.0M
2023-04-04 70.72 70.72 68.87 69.25 1.8M
2023-04-03 70.05 70.74 69.95 70.51 1.7M
2023-03-31 68.81 70.32 68.60 70.29 2.1M
2023-03-30 68.71 68.95 68.22 68.38 1.2M
2023-03-29 68.46 68.71 67.80 68.49 1.6M
2023-03-28 67.58 68.52 67.58 68.05 1.2M
2023-03-27 68.35 68.49 67.53 67.76 1.4M
2023-03-24 67.33 68.26 66.44 67.98 2.3M
2023-03-23 68.17 69.17 67.11 67.64 3.9M
2023-03-22 68.29 69.25 67.51 67.55 2.2M
2023-03-21 68.68 69.11 68.20 68.57 2.6M
2023-03-20 67.91 68.55 67.51 67.88 2.2M
2023-03-17 67.98 68.47 67.35 67.74 2.9M
2023-03-16 66.57 68.69 66.26 68.34 3.2M
2023-03-15 67.05 68.24 65.88 66.80 4.5M
2023-03-14 67.30 68.15 66.80 67.61 3.2M
2023-03-13 65.79 67.45 65.28 66.54 9.4M
2023-03-10 67.52 68.05 65.60 66.35 5.7M
2023-03-09 68.32 69.08 67.57 67.62 6.9M
2023-03-08 67.56 68.18 67.02 68.17 2.5M
2023-03-07 67.92 68.18 67.13 67.15 2.2M
2023-03-06 68.55 68.78 67.49 67.70 2.1M
2023-03-03 67.99 68.79 67.52 68.54 2.1M
2023-03-02 66.22 67.51 65.95 67.28 2.8M
2023-03-01 67.29 67.90 66.84 66.89 3.3M
2023-02-28 67.07 68.05 67.07 67.67 2.1M
2023-02-27 67.76 67.94 66.94 67.27 2.5M
2023-02-24 66.07 67.11 65.83 66.85 3.8M
2023-02-23 66.86 67.52 66.21 67.39 2.9M
2023-02-22 66.41 67.14 66.25 66.58 3.2M
2023-02-21 67.18 67.88 65.88 65.92 5.0M
2023-02-17 69.23 69.39 67.72 68.65 3.5M
2023-02-16 69.50 70.35 69.10 69.82 2.8M
2023-02-15 69.88 71.02 69.62 70.81 2.1M
2023-02-14 70.31 71.16 69.78 70.53 2.2M
2023-02-13 69.52 71.08 69.18 71.08 2.2M
2023-02-10 68.97 69.75 68.81 69.44 1.8M
2023-02-09 70.21 70.73 69.13 69.25 2.7M
2023-02-08 70.46 70.60 69.21 69.47 2.2M
2023-02-07 70.00 71.21 69.44 71.04 3.8M
2023-02-06 70.78 70.98 70.12 70.29 2.1M
2023-02-03 71.41 72.47 71.04 71.51 4.8M
2023-02-02 72.00 73.90 71.82 73.21 3.6M
2023-02-01 69.28 71.59 68.56 70.99 3.6M
2023-01-31 67.40 69.57 67.40 69.57 2.9M
2023-01-30 67.04 67.92 66.46 66.50 1.6M
2023-01-27 67.05 68.00 66.85 67.66 1.2M
2023-01-26 66.95 67.83 66.34 67.25 1.8M
2023-01-25 66.11 67.13 66.08 67.01 1.3M
2023-01-24 66.45 67.76 66.01 66.96 2.2M
2023-01-23 65.66 66.61 65.46 66.43 2.3M
2023-01-20 64.47 65.75 63.64 65.69 5.0M
2023-01-19 65.43 65.57 64.06 64.27 2.4M
2023-01-18 66.95 67.84 65.90 65.96 2.2M
2023-01-17 66.09 66.83 66.03 66.31 1.8M
2023-01-13 65.23 66.68 64.95 66.54 4.0M
2023-01-12 66.02 66.51 64.78 66.20 2.3M
2023-01-11 64.86 65.96 64.72 65.96 2.2M
2023-01-10 63.23 64.24 62.98 64.24 1.3M
2023-01-09 64.08 64.62 63.53 63.63 1.9M
2023-01-06 63.08 63.92 62.71 63.74 1.3M
2023-01-05 61.96 62.83 61.47 62.53 2.7M
2023-01-04 62.22 63.16 62.17 62.80 2.5M
2023-01-03 61.38 61.83 60.69 61.44 1.8M