iShares U.S. Medical Devices ETF (IHI)

IHI
🏛️ アメリカ →
59.68
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 54.09 54.28 53.83 53.97 0.8M
2023-12-28 53.97 54.35 53.97 54.12 0.6M
2023-12-27 53.89 54.04 53.75 54.03 1.0M
2023-12-26 53.65 54.14 53.59 53.95 1.5M
2023-12-22 53.80 53.92 53.39 53.65 1.2M
2023-12-21 52.83 53.61 52.77 53.54 1.4M
2023-12-20 53.20 53.33 52.50 52.50 1.4M
2023-12-19 53.07 53.50 53.02 53.48 0.9M
2023-12-18 52.84 53.27 52.71 53.04 2.0M
2023-12-15 53.16 53.23 52.64 52.82 1.4M
2023-12-14 53.16 53.80 53.16 53.40 2.3M
2023-12-13 51.61 52.79 51.49 52.77 1.2M
2023-12-12 51.25 51.82 50.91 51.68 1.2M
2023-12-11 50.61 51.19 50.54 51.11 1.0M
2023-12-08 50.63 50.80 50.50 50.65 1.0M
2023-12-07 50.53 50.67 50.34 50.62 1.1M
2023-12-06 50.51 50.71 50.21 50.47 0.9M
2023-12-05 50.57 50.61 50.06 50.35 1.4M
2023-12-04 50.62 51.11 50.56 50.80 1.3M
2023-12-01 49.97 50.80 49.90 50.75 1.3M
2023-11-30 49.96 50.20 49.50 50.13 1.3M
2023-11-29 49.75 50.49 49.75 49.92 1.1M
2023-11-28 49.77 49.90 49.47 49.56 2.0M
2023-11-27 49.93 50.24 49.91 50.10 1.3M
2023-11-24 50.01 50.30 49.98 50.22 0.4M
2023-11-22 49.93 50.26 49.85 49.98 1.7M
2023-11-21 49.43 49.79 49.34 49.71 1.5M
2023-11-20 48.61 49.39 48.52 49.28 1.3M
2023-11-17 49.03 49.24 48.56 48.67 1.7M
2023-11-16 48.19 48.95 48.19 48.84 2.7M
2023-11-15 47.70 48.47 47.70 48.16 2.1M
2023-11-14 47.23 47.97 47.23 47.67 1.9M
2023-11-13 46.62 47.12 46.13 46.66 3.6M
2023-11-10 45.50 45.82 45.03 45.75 1.8M
2023-11-09 46.29 46.43 45.28 45.35 1.6M
2023-11-08 46.90 46.95 46.17 46.41 1.5M
2023-11-07 47.00 47.18 46.73 46.80 1.6M
2023-11-06 47.26 47.42 46.96 47.13 1.3M
2023-11-03 47.17 47.47 46.96 47.25 1.5M
2023-11-02 46.10 46.77 46.10 46.71 1.3M
2023-11-01 45.22 46.00 45.11 45.86 1.9M
2023-10-31 44.69 45.45 44.69 45.26 1.1M
2023-10-30 44.71 44.85 43.96 44.46 1.2M
2023-10-27 45.15 45.46 44.26 44.48 1.6M
2023-10-26 44.92 45.15 44.58 44.62 1.9M
2023-10-25 46.05 46.05 45.17 45.26 1.7M
2023-10-24 46.04 46.39 45.85 46.20 1.9M
2023-10-23 46.12 46.73 46.04 46.06 1.8M
2023-10-20 45.87 46.52 45.84 46.13 1.9M
2023-10-19 46.46 46.77 45.88 46.18 2.2M
2023-10-18 46.55 46.86 46.03 46.43 2.3M
2023-10-17 45.60 46.66 45.36 46.17 2.0M
2023-10-16 45.62 46.20 45.26 45.84 1.7M
2023-10-13 44.75 45.55 44.66 45.37 2.8M
2023-10-12 46.44 46.50 44.81 44.83 4.2M
2023-10-11 48.36 48.46 46.08 46.39 4.2M
2023-10-10 47.94 48.91 47.74 48.64 1.0M
2023-10-09 47.72 47.92 47.36 47.87 0.7M
2023-10-06 47.33 48.29 47.16 48.03 1.0M
2023-10-05 47.74 47.97 47.12 47.63 0.8M
2023-10-04 47.76 47.86 47.15 47.74 1.8M
2023-10-03 48.02 48.15 47.45 47.71 1.3M
2023-10-02 48.38 48.46 47.91 48.27 1.8M
2023-09-29 49.30 49.35 48.42 48.50 1.2M
2023-09-28 48.35 49.16 48.33 49.03 1.7M
2023-09-27 48.41 48.80 47.75 48.19 1.2M
2023-09-26 48.50 48.77 48.23 48.27 1.1M
2023-09-25 48.64 48.90 48.56 48.88 0.9M
2023-09-22 49.04 49.23 48.78 48.79 0.9M
2023-09-21 49.64 49.64 48.94 48.94 1.2M
2023-09-20 50.79 50.89 49.89 49.93 0.9M
2023-09-19 50.45 50.52 50.06 50.45 0.8M
2023-09-18 50.42 50.77 50.41 50.46 0.8M
2023-09-15 50.88 51.08 50.33 50.49 1.5M
2023-09-14 51.16 51.18 50.74 50.93 0.9M
2023-09-13 50.48 51.13 50.44 50.81 0.8M
2023-09-12 51.16 51.24 50.67 50.77 1.0M
2023-09-11 50.78 51.46 50.62 51.26 1.0M
2023-09-08 51.01 51.08 50.43 50.64 0.9M
2023-09-07 51.76 51.76 51.05 51.14 1.0M
2023-09-06 51.57 51.96 51.21 51.76 1.4M
2023-09-05 52.51 52.51 51.55 51.57 1.0M
2023-09-01 52.88 52.98 52.43 52.59 0.7M
2023-08-31 53.21 53.33 52.50 52.50 1.4M
2023-08-30 52.90 53.44 52.86 53.15 0.8M
2023-08-29 51.92 52.82 51.92 52.78 0.7M
2023-08-28 52.04 52.33 51.65 51.89 1.2M
2023-08-25 51.41 51.89 51.13 51.74 0.8M
2023-08-24 51.97 52.20 51.24 51.25 1.0M
2023-08-23 52.04 52.36 51.83 51.99 0.6M
2023-08-22 51.59 51.82 51.52 51.66 0.7M
2023-08-21 51.55 51.75 51.31 51.52 0.6M
2023-08-18 51.67 51.80 51.38 51.55 0.9M
2023-08-17 52.40 52.44 51.79 51.84 1.0M
2023-08-16 52.94 53.09 52.30 52.34 1.1M
2023-08-15 53.24 53.46 53.04 53.08 0.6M
2023-08-14 53.14 53.43 53.11 53.42 0.5M
2023-08-11 52.94 53.32 52.79 53.26 0.6M
2023-08-10 53.53 53.95 53.13 53.17 1.2M
2023-08-09 53.37 53.77 53.22 53.28 0.9M
2023-08-08 54.01 54.15 52.80 53.43 2.0M
2023-08-07 54.28 54.56 54.20 54.34 1.1M
2023-08-04 54.40 54.67 54.04 54.11 1.1M
2023-08-03 54.74 54.85 54.39 54.44 1.1M
2023-08-02 55.29 55.58 54.88 54.99 1.3M
2023-08-01 55.60 55.98 55.45 55.68 0.7M
2023-07-31 56.80 56.83 55.93 56.11 0.6M
2023-07-28 56.96 57.15 56.60 56.83 0.8M
2023-07-27 57.93 57.95 56.57 56.62 1.4M
2023-07-26 57.06 57.82 57.06 57.76 1.0M
2023-07-25 56.88 57.63 56.77 57.50 1.0M
2023-07-24 57.66 57.89 57.33 57.40 0.9M
2023-07-21 57.08 57.81 56.79 57.59 1.8M
2023-07-20 56.60 57.28 56.60 57.07 0.9M
2023-07-19 56.52 56.96 56.29 56.36 0.8M
2023-07-18 56.22 56.48 55.80 56.44 1.1M
2023-07-17 56.68 56.76 56.29 56.51 0.7M
2023-07-14 56.66 57.04 56.57 56.84 0.6M
2023-07-13 56.56 56.70 56.34 56.53 0.7M
2023-07-12 56.21 56.45 56.10 56.28 1.1M
2023-07-11 55.69 56.04 55.55 55.89 0.7M
2023-07-10 55.06 55.82 55.06 55.73 0.8M
2023-07-07 54.96 55.38 54.88 55.02 0.9M
2023-07-06 55.07 55.29 54.80 55.15 1.6M
2023-07-05 55.48 55.68 55.30 55.56 1.3M
2023-07-03 56.16 56.16 55.46 55.68 0.6M
2023-06-30 56.12 56.65 56.12 56.46 0.5M
2023-06-29 55.23 55.74 55.17 55.72 0.7M
2023-06-28 55.21 55.45 55.13 55.32 0.6M
2023-06-27 55.51 55.51 54.71 55.21 1.4M
2023-06-26 55.49 55.65 54.84 55.33 1.0M
2023-06-23 55.60 55.83 55.43 55.58 0.6M
2023-06-22 55.59 55.96 55.46 55.84 0.6M
2023-06-21 55.67 55.71 55.33 55.53 0.7M
2023-06-20 55.12 56.02 55.01 55.81 2.1M
2023-06-16 55.92 56.35 55.84 55.98 1.1M
2023-06-15 54.84 55.82 54.76 55.70 1.2M
2023-06-14 55.20 55.54 54.69 54.85 1.9M
2023-06-13 53.91 54.30 53.83 54.21 0.7M
2023-06-12 53.51 53.88 53.38 53.82 0.4M
2023-06-09 53.32 53.56 53.13 53.47 0.7M
2023-06-08 53.24 53.36 53.05 53.23 0.7M
2023-06-07 53.70 53.81 53.18 53.40 1.6M
2023-06-06 54.12 54.26 53.53 53.79 1.0M
2023-06-05 54.05 54.34 53.89 54.11 0.7M
2023-06-02 53.86 54.17 53.64 54.03 1.4M
2023-06-01 53.01 53.63 52.66 53.54 0.7M
2023-05-31 52.56 53.04 52.14 52.91 1.1M
2023-05-30 52.97 53.42 52.58 52.68 1.3M
2023-05-26 53.15 53.47 52.92 53.05 0.7M
2023-05-25 53.25 53.27 52.66 53.08 1.6M
2023-05-24 53.58 53.81 53.20 53.55 2.8M
2023-05-23 55.21 55.33 53.84 54.04 0.8M
2023-05-22 55.35 55.93 55.35 55.53 1.0M
2023-05-19 55.38 55.90 55.23 55.39 1.2M
2023-05-18 55.08 55.38 54.88 55.29 0.7M
2023-05-17 55.53 55.58 54.65 55.20 0.7M
2023-05-16 55.37 55.54 55.25 55.34 0.6M
2023-05-15 55.70 55.76 55.42 55.62 0.6M
2023-05-12 55.67 55.73 55.31 55.60 0.6M
2023-05-11 55.56 55.79 55.32 55.60 1.6M
2023-05-10 55.83 55.89 55.29 55.68 0.7M
2023-05-09 55.64 55.75 55.31 55.49 0.5M
2023-05-08 56.12 56.12 55.81 56.06 0.5M
2023-05-05 56.13 56.28 55.76 56.15 0.5M
2023-05-04 56.22 56.26 55.65 55.81 1.0M
2023-05-03 56.27 57.16 56.27 56.52 1.4M
2023-05-02 56.37 56.74 55.82 56.20 1.1M
2023-05-01 56.72 56.97 56.56 56.70 1.0M
2023-04-28 56.09 57.01 56.04 56.77 1.3M
2023-04-27 55.82 56.26 55.45 56.19 1.3M
2023-04-26 55.70 55.97 55.28 55.73 1.5M
2023-04-25 56.79 56.94 56.02 56.13 1.0M
2023-04-24 56.95 57.25 56.91 57.17 1.0M
2023-04-21 56.52 56.96 56.47 56.82 1.4M
2023-04-20 56.42 56.58 56.08 56.26 1.0M
2023-04-19 55.60 56.88 55.58 56.77 2.7M
2023-04-18 55.62 55.70 55.08 55.20 0.6M
2023-04-17 55.24 55.45 55.08 55.41 0.5M
2023-04-14 55.22 55.43 54.91 55.15 0.6M
2023-04-13 54.69 55.36 54.67 55.34 0.8M
2023-04-12 54.94 55.19 54.45 54.50 0.8M
2023-04-11 54.36 54.81 54.36 54.56 0.8M
2023-04-10 54.05 54.21 53.63 54.18 0.3M
2023-04-06 54.34 54.42 53.98 54.27 0.5M
2023-04-05 53.91 54.34 53.85 54.28 0.6M
2023-04-04 53.78 54.30 53.78 53.97 0.6M
2023-04-03 53.78 53.83 53.25 53.69 0.7M
2023-03-31 53.29 54.06 53.29 53.98 0.6M
2023-03-30 53.12 53.20 52.87 53.14 0.6M
2023-03-29 52.61 52.79 52.46 52.72 0.5M
2023-03-28 52.61 52.84 52.20 52.38 0.5M
2023-03-27 52.82 53.33 52.74 52.80 0.8M
2023-03-24 51.67 52.60 51.61 52.52 0.5M
2023-03-23 52.22 52.61 51.57 51.87 0.7M
2023-03-22 52.89 53.32 51.98 51.98 0.8M
2023-03-21 52.42 52.99 52.38 52.89 0.7M
2023-03-20 51.63 52.26 51.55 52.17 0.7M
2023-03-17 52.08 52.28 51.40 51.55 1.0M
2023-03-16 51.05 52.41 51.05 52.32 1.1M
2023-03-15 51.21 51.55 50.77 51.50 1.6M
2023-03-14 51.72 52.11 51.33 51.94 1.4M
2023-03-13 50.17 51.61 50.13 51.03 1.9M
2023-03-10 51.30 51.46 50.10 50.46 1.6M
2023-03-09 51.89 52.39 51.28 51.39 0.9M
2023-03-08 51.77 52.05 51.54 51.80 0.8M
2023-03-07 52.79 52.97 51.84 51.89 0.9M
2023-03-06 53.30 53.46 52.66 52.78 0.6M
2023-03-03 52.68 53.52 52.67 53.47 0.6M
2023-03-02 51.45 52.66 51.44 52.54 0.5M
2023-03-01 51.83 51.92 51.47 51.77 0.6M
2023-02-28 51.84 52.39 51.76 51.99 0.5M
2023-02-27 52.17 52.53 51.77 51.86 0.7M
2023-02-24 52.05 52.21 51.68 51.94 0.6M
2023-02-23 52.65 52.82 52.12 52.65 0.5M
2023-02-22 52.62 52.89 52.20 52.46 0.8M
2023-02-21 52.99 53.15 52.42 52.58 0.8M
2023-02-17 53.29 53.69 53.14 53.58 0.7M
2023-02-16 53.35 54.03 53.22 53.43 0.6M
2023-02-15 53.59 54.11 53.50 54.07 0.5M
2023-02-14 54.14 54.43 53.43 53.81 0.6M
2023-02-13 53.94 54.32 53.90 54.23 0.4M
2023-02-10 53.59 54.06 53.45 53.86 0.7M
2023-02-09 54.89 54.93 53.44 53.62 0.9M
2023-02-08 55.24 55.55 54.78 54.88 0.4M
2023-02-07 54.45 55.68 54.28 55.48 0.6M
2023-02-06 55.29 55.38 54.61 54.73 0.6M
2023-02-03 55.72 56.09 55.34 55.63 0.5M
2023-02-02 55.39 56.16 55.25 56.06 1.0M
2023-02-01 54.48 55.58 54.20 55.27 1.0M
2023-01-31 53.42 54.00 53.29 54.00 0.6M
2023-01-30 53.72 54.03 53.36 53.41 0.5M
2023-01-27 54.01 54.34 53.71 54.06 0.6M
2023-01-26 54.01 54.24 53.62 54.14 0.5M
2023-01-25 53.41 53.85 53.10 53.82 0.8M
2023-01-24 54.60 54.72 54.05 54.14 1.0M
2023-01-23 54.52 55.43 54.52 55.12 1.3M
2023-01-20 54.04 54.62 53.77 54.54 2.8M
2023-01-19 53.35 54.05 53.31 53.80 0.5M
2023-01-18 54.62 54.85 53.67 53.74 0.7M
2023-01-17 54.33 54.63 54.17 54.47 0.7M
2023-01-13 53.61 54.52 53.61 54.48 0.4M
2023-01-12 54.04 54.21 53.44 53.96 0.6M
2023-01-11 54.15 54.39 53.61 54.12 0.9M
2023-01-10 52.98 54.11 52.98 54.06 0.8M
2023-01-09 53.57 53.77 52.89 52.95 0.7M
2023-01-06 53.62 53.63 52.24 53.38 0.6M
2023-01-05 53.47 53.69 52.96 53.30 0.9M
2023-01-04 52.99 53.79 52.95 53.63 0.8M
2023-01-03 52.90 53.37 52.16 52.62 0.7M