iShares U.S. Industrials ETF (IYJ)

IYJ
🏛️ アメリカ →
144.61
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
2023-12-29 114.30 114.74 113.99 114.36 0.0M
2023-12-28 114.20 114.83 114.20 114.66 0.0M
2023-12-27 114.51 114.80 114.25 114.61 0.0M
2023-12-26 113.59 114.66 113.59 114.40 0.0M
2023-12-22 113.58 114.07 113.34 113.77 0.0M
2023-12-21 112.54 113.27 112.38 113.25 0.0M
2023-12-20 113.21 113.91 111.88 111.94 0.1M
2023-12-19 113.15 114.10 113.15 114.04 0.1M
2023-12-18 113.00 113.35 112.95 113.16 0.0M
2023-12-15 113.34 113.34 112.62 112.96 0.0M
2023-12-14 112.63 113.57 112.58 113.23 0.1M
2023-12-13 110.57 112.02 109.89 111.87 0.0M
2023-12-12 110.11 110.52 109.68 110.36 0.0M
2023-12-11 109.14 109.92 109.14 109.87 0.0M
2023-12-08 108.47 109.32 108.45 108.97 0.0M
2023-12-07 108.36 108.62 108.14 108.59 0.0M
2023-12-06 108.55 109.00 108.18 108.27 0.1M
2023-12-05 108.21 108.21 107.61 107.90 0.1M
2023-12-04 108.06 108.91 107.74 108.64 0.2M
2023-12-01 107.04 108.71 107.04 108.70 0.3M
2023-11-30 106.08 107.09 105.92 107.04 0.0M
2023-11-29 106.03 106.51 105.88 105.98 0.1M
2023-11-28 105.57 106.16 105.37 105.47 0.1M
2023-11-27 105.59 105.85 105.48 105.63 0.1M
2023-11-24 105.70 106.09 105.70 106.06 0.0M
2023-11-22 105.56 105.95 105.41 105.70 0.0M
2023-11-21 105.02 105.52 105.02 105.29 0.0M
2023-11-20 104.70 105.48 104.57 105.28 0.0M
2023-11-17 104.59 104.93 104.56 104.93 0.0M
2023-11-16 104.29 104.87 103.90 104.21 0.1M
2023-11-15 104.02 104.90 104.02 104.30 0.0M
2023-11-14 102.91 104.32 102.91 103.97 0.0M
2023-11-13 101.44 101.87 101.40 101.64 0.1M
2023-11-10 100.78 101.81 100.48 101.74 0.0M
2023-11-09 100.98 101.27 100.19 100.31 0.0M
2023-11-08 100.54 101.02 100.38 100.78 0.1M
2023-11-07 100.11 100.71 99.92 100.51 0.0M
2023-11-06 101.04 101.04 100.27 100.63 0.0M
2023-11-03 100.76 101.44 100.76 100.99 0.1M
2023-11-02 98.58 99.91 98.58 99.87 0.0M
2023-11-01 97.48 97.97 97.01 97.82 0.1M
2023-10-31 96.47 97.35 96.25 97.23 0.0M
2023-10-30 95.87 96.73 95.53 96.44 0.1M
2023-10-27 96.25 96.25 95.00 95.31 0.0M
2023-10-26 96.44 97.10 96.00 96.01 0.1M
2023-10-25 97.79 97.79 96.72 96.81 0.1M
2023-10-24 98.22 98.54 97.62 98.01 0.1M
2023-10-23 97.37 98.58 97.35 97.36 0.1M
2023-10-20 98.70 99.16 97.83 97.83 0.0M
2023-10-19 100.03 100.49 98.69 98.91 0.0M
2023-10-18 101.79 101.79 99.85 99.94 0.2M
2023-10-17 101.42 102.96 101.42 102.43 0.0M
2023-10-16 101.38 102.40 101.38 101.93 0.0M
2023-10-13 102.04 102.05 100.40 100.80 0.0M
2023-10-12 103.12 103.12 101.02 101.68 0.1M
2023-10-11 102.68 102.99 102.13 102.81 0.0M
2023-10-10 101.96 102.97 101.96 102.34 0.0M
2023-10-09 100.48 101.71 100.38 101.55 0.0M
2023-10-06 98.95 101.19 98.91 100.59 0.0M
2023-10-05 99.65 99.75 98.97 99.50 0.0M
2023-10-04 99.33 99.98 98.80 99.87 0.1M
2023-10-03 99.72 100.47 98.88 99.23 0.1M
2023-10-02 100.70 100.98 99.79 100.19 0.1M
2023-09-29 102.02 102.02 100.75 100.89 0.0M
2023-09-28 100.68 101.96 100.65 101.42 0.1M
2023-09-27 100.70 101.12 100.18 100.86 0.0M
2023-09-26 101.27 101.47 100.25 100.31 0.1M
2023-09-25 101.38 102.18 101.38 102.11 0.0M
2023-09-22 102.06 102.35 101.73 101.76 0.1M
2023-09-21 103.45 103.45 102.00 102.01 0.0M
2023-09-20 104.99 105.43 103.91 103.93 0.0M
2023-09-19 104.78 104.87 103.89 104.48 0.0M
2023-09-18 104.73 105.40 104.59 105.00 0.0M
2023-09-15 105.09 105.45 104.52 104.71 0.3M
2023-09-14 105.10 105.37 104.73 105.37 0.0M
2023-09-13 104.96 105.20 104.22 104.57 0.0M
2023-09-12 105.28 105.69 105.01 105.15 0.0M
2023-09-11 105.65 105.71 105.14 105.53 0.0M
2023-09-08 105.96 105.96 105.24 105.39 0.0M
2023-09-07 105.81 106.13 105.36 105.83 0.2M
2023-09-06 106.15 106.75 105.65 106.21 0.0M
2023-09-05 108.24 108.24 106.50 106.53 0.0M
2023-09-01 108.18 108.43 107.98 108.30 0.0M
2023-08-31 108.04 108.26 107.53 107.54 0.0M
2023-08-30 107.43 108.21 107.43 107.87 0.0M
2023-08-29 106.24 107.44 106.24 107.37 0.0M
2023-08-28 105.80 106.62 105.80 106.37 0.0M
2023-08-25 105.03 105.81 104.37 105.43 0.0M
2023-08-24 105.46 106.18 104.55 104.55 0.3M
2023-08-23 104.79 105.82 104.79 105.71 0.0M
2023-08-22 105.05 105.05 104.48 104.69 0.0M
2023-08-21 104.87 104.96 104.04 104.68 0.0M
2023-08-18 103.86 104.96 103.60 104.71 0.1M
2023-08-17 105.89 106.05 104.63 104.74 0.0M
2023-08-16 105.98 106.82 105.63 105.67 0.0M
2023-08-15 107.10 107.10 106.24 106.30 0.0M
2023-08-14 107.17 107.74 107.17 107.71 0.0M
2023-08-11 107.25 107.76 107.16 107.44 0.1M
2023-08-10 107.87 108.58 107.23 107.45 0.0M
2023-08-09 107.75 108.08 107.29 107.47 0.1M
2023-08-08 107.51 107.86 106.85 107.73 0.1M
2023-08-07 107.61 108.45 107.61 108.39 0.0M
2023-08-04 108.05 108.30 107.09 107.20 0.0M
2023-08-03 107.94 108.10 107.42 107.80 0.0M
2023-08-02 108.82 109.29 108.31 108.42 0.0M
2023-08-01 108.64 109.79 108.64 109.74 0.1M
2023-07-31 108.92 109.36 108.84 109.16 0.0M
2023-07-28 108.83 109.05 108.32 108.77 0.0M
2023-07-27 109.60 109.60 108.10 108.23 0.2M
2023-07-26 108.92 109.47 108.76 109.17 0.0M
2023-07-25 108.42 108.92 108.42 108.84 0.0M
2023-07-24 108.37 108.90 108.37 108.83 0.0M
2023-07-21 108.96 108.96 108.33 108.40 0.0M
2023-07-20 108.74 109.17 108.57 108.79 0.0M
2023-07-19 108.91 109.29 108.54 108.98 0.0M
2023-07-18 108.46 109.11 108.38 108.99 0.0M
2023-07-17 107.85 108.76 107.85 108.52 0.1M
2023-07-14 108.23 108.23 107.53 107.92 0.1M
2023-07-13 108.22 108.52 107.96 108.29 0.1M
2023-07-12 108.59 108.65 107.70 107.88 0.7M
2023-07-11 106.61 107.66 106.61 107.61 0.0M
2023-07-10 104.90 106.30 104.90 106.24 0.0M
2023-07-07 104.55 105.92 104.31 105.01 0.0M
2023-07-06 104.75 104.89 104.10 104.81 0.1M
2023-07-05 105.66 106.01 105.30 105.74 0.1M
2023-07-03 105.86 106.42 105.65 106.28 0.1M
2023-06-30 105.80 106.35 105.48 106.04 0.0M
2023-06-29 103.74 105.11 103.64 105.11 0.0M
2023-06-28 103.81 103.81 103.31 103.78 0.0M
2023-06-27 102.42 103.84 102.42 103.78 0.0M
2023-06-26 101.91 102.75 101.91 102.49 0.0M
2023-06-23 101.93 102.36 101.57 102.09 0.0M
2023-06-22 102.84 102.95 102.50 102.77 0.0M
2023-06-21 102.74 103.72 102.38 103.33 0.0M
2023-06-20 103.46 103.46 102.71 103.10 0.0M
2023-06-16 104.29 104.55 103.74 103.79 0.0M
2023-06-15 102.50 104.17 102.50 104.01 0.1M
2023-06-14 103.17 103.43 102.25 102.46 0.1M
2023-06-13 102.24 102.98 102.01 102.86 0.1M
2023-06-12 101.20 102.11 101.20 102.05 0.0M
2023-06-09 101.30 101.54 100.78 101.19 0.0M
2023-06-08 101.48 101.48 100.87 101.37 0.0M
2023-06-07 100.69 101.65 100.39 101.58 0.0M
2023-06-06 99.52 100.87 99.39 100.76 0.0M
2023-06-05 100.39 100.39 99.51 99.75 0.1M
2023-06-02 99.42 100.75 99.24 100.64 0.1M
2023-06-01 96.75 98.13 96.69 97.91 1.2M
2023-05-31 97.27 97.27 96.08 96.60 0.0M
2023-05-30 98.12 98.12 97.35 97.73 0.0M
2023-05-26 97.18 98.21 97.18 98.01 0.1M
2023-05-25 96.75 97.06 96.11 96.90 0.0M
2023-05-24 97.28 97.28 96.56 96.72 0.0M
2023-05-23 98.91 98.94 97.73 97.99 0.0M
2023-05-22 99.46 99.67 99.17 99.44 0.0M
2023-05-19 99.98 100.20 98.95 99.31 0.0M
2023-05-18 98.64 99.83 98.55 99.71 0.0M
2023-05-17 97.71 99.13 97.71 98.85 0.0M
2023-05-16 97.99 98.08 97.24 97.27 0.0M
2023-05-15 98.05 98.58 97.61 98.46 0.0M
2023-05-12 98.10 98.37 97.10 97.80 0.0M
2023-05-11 97.72 97.93 97.38 97.82 0.0M
2023-05-10 99.14 99.14 97.17 98.18 0.0M
2023-05-09 98.24 98.77 98.08 98.59 0.0M
2023-05-08 99.16 99.52 98.48 98.76 0.0M
2023-05-05 98.10 99.22 98.10 99.02 0.0M
2023-05-04 97.79 97.79 96.99 97.22 0.1M
2023-05-03 98.64 99.32 98.13 98.13 0.1M
2023-05-02 99.33 99.33 97.54 98.47 0.0M
2023-05-01 99.52 100.53 99.52 99.90 0.1M
2023-04-28 98.29 99.88 98.29 99.71 0.1M
2023-04-27 96.95 98.66 96.95 98.60 0.0M
2023-04-26 97.89 98.16 96.55 96.77 0.0M
2023-04-25 99.50 99.79 98.21 98.23 0.1M
2023-04-24 100.00 100.44 99.72 100.10 0.1M
2023-04-21 100.25 100.25 99.66 99.99 0.0M
2023-04-20 99.51 100.36 99.51 100.07 0.0M
2023-04-19 100.25 100.40 99.83 100.26 0.0M
2023-04-18 100.38 100.89 100.03 100.37 0.0M
2023-04-17 99.45 100.10 99.38 100.10 0.0M
2023-04-14 99.28 100.08 98.88 99.47 0.0M
2023-04-13 98.85 99.67 98.30 99.57 0.0M
2023-04-12 99.40 99.68 98.55 98.75 0.0M
2023-04-11 98.25 99.06 98.25 98.66 0.1M
2023-04-10 96.77 97.95 96.77 97.95 0.0M
2023-04-06 97.21 97.45 96.85 97.29 0.1M
2023-04-05 98.09 98.35 97.17 97.48 0.0M
2023-04-04 100.42 100.42 98.17 98.52 0.1M
2023-04-03 100.16 100.60 99.66 100.41 0.1M
2023-03-31 99.03 100.20 99.03 100.16 0.0M
2023-03-30 98.91 99.29 98.43 98.75 0.0M
2023-03-29 98.10 98.56 97.76 98.50 0.0M
2023-03-28 96.90 97.29 96.63 97.10 0.0M
2023-03-27 96.48 97.11 96.31 96.83 0.0M
2023-03-24 95.07 96.07 94.29 96.02 0.0M
2023-03-23 95.88 97.52 95.35 95.90 0.0M
2023-03-22 98.02 98.19 96.16 96.16 0.0M
2023-03-21 97.44 98.18 97.42 97.94 0.0M
2023-03-20 95.43 96.84 95.43 96.44 0.1M
2023-03-17 96.35 96.35 94.99 95.26 0.0M
2023-03-16 95.13 96.90 94.70 96.75 0.0M
2023-03-15 95.87 96.10 94.33 95.68 0.1M
2023-03-14 97.77 98.63 96.73 97.77 0.0M
2023-03-13 96.36 97.34 95.60 96.31 0.1M
2023-03-10 99.15 99.21 97.01 97.37 0.1M
2023-03-09 101.42 102.00 99.51 99.60 0.0M
2023-03-08 101.08 101.37 100.49 101.09 0.0M
2023-03-07 102.47 102.64 100.91 100.97 0.0M
2023-03-06 102.84 103.22 102.41 102.54 0.0M
2023-03-03 101.67 102.79 101.38 102.70 0.0M
2023-03-02 99.67 101.51 99.67 101.29 0.0M
2023-03-01 100.10 100.74 99.93 100.28 0.0M
2023-02-28 100.23 100.77 100.00 100.12 0.0M
2023-02-27 100.62 101.02 100.13 100.24 0.1M
2023-02-24 99.34 99.83 98.79 99.63 0.0M
2023-02-23 100.46 100.68 99.32 100.33 0.0M
2023-02-22 100.13 100.52 99.45 99.87 0.0M
2023-02-21 101.38 101.68 99.98 100.04 0.0M
2023-02-17 102.17 102.34 101.50 102.31 0.0M
2023-02-16 102.32 103.32 102.10 102.32 0.0M
2023-02-15 102.28 103.53 102.28 103.52 0.0M
2023-02-14 102.78 103.43 102.05 102.88 0.0M
2023-02-13 102.29 103.12 102.27 103.10 0.0M
2023-02-10 101.51 102.27 101.51 102.22 0.0M
2023-02-09 103.47 103.47 101.66 101.93 0.0M
2023-02-08 103.22 103.43 102.51 102.64 0.0M
2023-02-07 102.70 103.59 101.96 103.59 0.0M
2023-02-06 102.74 103.12 102.60 102.86 0.0M
2023-02-03 103.08 104.33 103.08 103.53 0.1M
2023-02-02 103.91 104.85 103.58 104.26 0.1M
2023-02-01 101.57 103.75 101.28 103.09 0.1M
2023-01-31 100.68 102.26 100.62 102.26 0.0M
2023-01-30 100.90 101.62 100.48 100.54 0.0M
2023-01-27 100.81 102.05 100.63 101.53 0.0M
2023-01-26 100.89 101.00 99.86 100.80 0.0M
2023-01-25 99.65 100.58 98.91 100.45 0.0M
2023-01-24 100.04 101.09 99.44 100.83 0.0M
2023-01-23 99.54 101.03 99.41 100.58 0.1M
2023-01-20 97.94 99.52 97.63 99.52 1.0M
2023-01-19 98.58 98.58 97.69 97.69 0.0M
2023-01-18 101.21 101.49 99.28 99.29 0.0M
2023-01-17 101.44 101.76 101.04 101.05 0.0M
2023-01-13 100.64 101.70 100.59 101.55 0.1M
2023-01-12 101.29 101.96 100.69 101.65 0.2M
2023-01-11 100.27 101.09 100.14 101.06 0.0M
2023-01-10 99.10 99.92 98.96 99.87 0.0M
2023-01-09 99.64 100.73 99.27 99.33 0.0M
2023-01-06 97.62 99.56 97.43 99.30 0.1M
2023-01-05 97.22 97.42 96.47 96.66 0.0M
2023-01-04 97.43 98.39 97.25 97.94 0.1M
2023-01-03 97.14 97.70 96.03 96.76 0.2M