iShares Expanded Tech-Software Sector ETF (IGV)

IGV
🏛️ アメリカ →
114.97
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
2023-12-29 408.53 409.27 404.02 405.64 0.3M
2023-12-28 408.78 409.12 407.64 408.34 0.4M
2023-12-27 408.42 409.73 407.11 408.48 0.4M
2023-12-26 408.50 409.21 407.26 408.79 0.3M
2023-12-22 408.77 408.77 405.42 407.49 0.3M
2023-12-21 405.01 406.99 403.25 406.74 0.3M
2023-12-20 405.81 408.56 401.06 401.27 0.4M
2023-12-19 405.18 407.63 404.95 407.10 0.5M
2023-12-18 401.16 405.79 401.16 404.58 0.6M
2023-12-15 396.84 402.61 396.84 401.51 1.0M
2023-12-14 402.31 403.90 394.40 397.65 0.8M
2023-12-13 399.18 403.65 397.00 403.05 1.2M
2023-12-12 395.12 398.54 393.56 398.42 0.8M
2023-12-11 394.21 398.20 393.10 397.71 1.7M
2023-12-08 388.03 394.26 388.03 393.69 0.3M
2023-12-07 389.02 390.86 387.00 390.45 0.6M
2023-12-06 395.08 395.08 387.99 388.40 0.4M
2023-12-05 389.10 392.44 387.92 392.44 0.3M
2023-12-04 392.70 394.08 387.68 392.50 1.0M
2023-12-01 391.02 397.55 390.52 397.42 1.0M
2023-11-30 392.80 395.38 387.03 391.97 1.2M
2023-11-29 387.72 391.16 387.72 388.84 0.8M
2023-11-28 379.00 383.57 378.93 382.70 0.8M
2023-11-27 379.86 382.81 378.85 380.50 1.5M
2023-11-24 379.48 380.67 377.91 380.67 0.3M
2023-11-22 381.99 382.84 378.67 379.43 1.9M
2023-11-21 377.99 380.10 376.54 379.51 1.9M
2023-11-20 374.48 380.39 374.48 379.65 0.6M
2023-11-17 373.00 374.68 371.88 373.91 0.5M
2023-11-16 370.21 374.21 369.66 372.71 0.6M
2023-11-15 376.11 376.11 371.30 372.55 0.7M
2023-11-14 373.81 375.18 370.25 374.64 0.9M
2023-11-13 362.88 365.59 361.60 364.64 0.7M
2023-11-10 356.58 364.41 355.64 364.27 0.7M
2023-11-09 360.00 361.39 355.12 355.42 0.7M
2023-11-08 357.11 359.51 355.80 358.46 0.6M
2023-11-07 352.34 358.49 352.04 356.05 0.9M
2023-11-06 349.91 350.68 345.20 348.99 1.6M
2023-11-03 345.27 351.47 343.90 349.81 1.7M
2023-11-02 344.35 346.20 343.09 346.16 1.6M
2023-11-01 337.59 340.74 335.72 340.23 1.6M
2023-10-31 334.14 338.27 332.36 337.45 0.7M
2023-10-30 331.24 335.05 330.32 333.56 0.8M
2023-10-27 331.64 332.80 328.31 329.19 0.7M
2023-10-26 333.54 336.66 327.14 329.33 1.2M
2023-10-25 341.32 341.88 331.73 332.71 1.1M
2023-10-24 340.62 343.72 337.72 341.88 0.5M
2023-10-23 335.92 342.32 333.75 338.79 0.7M
2023-10-20 346.42 347.00 336.66 338.77 1.3M
2023-10-19 350.52 354.09 346.92 347.55 0.7M
2023-10-18 353.51 355.31 349.03 349.74 0.5M
2023-10-17 349.79 357.04 349.19 355.08 1.3M
2023-10-16 350.34 355.64 350.27 353.29 0.8M
2023-10-13 352.93 354.51 347.74 349.28 0.5M
2023-10-12 355.85 357.62 350.84 353.16 0.7M
2023-10-11 353.87 356.00 351.93 354.63 0.5M
2023-10-10 351.53 355.53 350.53 352.65 0.9M
2023-10-09 346.80 351.66 345.64 351.02 0.6M
2023-10-06 336.58 349.97 336.58 348.70 0.6M
2023-10-05 339.87 340.00 335.39 339.53 0.5M
2023-10-04 335.57 340.76 335.57 339.95 1.0M
2023-10-03 340.00 342.30 333.03 334.54 0.5M
2023-10-02 341.43 344.71 340.61 343.15 0.6M
2023-09-29 342.49 346.03 340.50 341.26 0.6M
2023-09-28 334.49 341.97 333.21 339.93 0.5M
2023-09-27 336.15 339.05 334.49 337.35 0.6M
2023-09-26 337.61 339.29 333.99 335.09 0.6M
2023-09-25 338.81 341.02 338.15 340.50 0.4M
2023-09-22 341.32 343.56 340.12 340.57 0.5M
2023-09-21 344.43 346.24 339.87 339.99 0.6M
2023-09-20 353.20 354.05 348.06 348.18 0.5M
2023-09-19 350.92 351.48 347.56 351.35 0.4M
2023-09-18 349.83 352.98 349.82 351.78 0.6M
2023-09-15 355.18 356.78 350.61 351.92 1.0M
2023-09-14 359.34 359.87 355.57 358.69 0.5M
2023-09-13 355.83 358.39 354.51 356.93 0.6M
2023-09-12 359.90 361.38 356.00 356.18 0.7M
2023-09-11 366.79 367.09 363.91 366.74 0.7M
2023-09-08 364.46 365.74 362.96 363.79 0.7M
2023-09-07 360.70 363.92 359.25 363.13 0.7M
2023-09-06 362.08 365.00 361.16 363.99 0.5M
2023-09-05 360.18 364.12 359.35 363.47 0.8M
2023-09-01 361.97 363.76 360.16 361.71 0.5M
2023-08-31 359.75 362.22 358.80 360.03 0.8M
2023-08-30 353.81 357.49 353.49 357.43 0.6M
2023-08-29 346.44 354.38 346.44 354.26 0.6M
2023-08-28 348.00 349.22 345.75 347.52 0.4M
2023-08-25 340.64 347.20 339.21 345.86 0.9M
2023-08-24 351.82 351.82 339.12 339.14 0.9M
2023-08-23 343.28 348.91 342.22 347.01 0.7M
2023-08-22 343.98 344.69 340.77 341.40 0.6M
2023-08-21 337.97 342.41 337.97 341.68 0.7M
2023-08-18 330.02 336.75 330.01 335.72 0.6M
2023-08-17 340.17 341.13 333.97 334.35 0.6M
2023-08-16 341.12 344.01 339.37 339.51 0.6M
2023-08-15 344.57 345.38 341.42 342.46 1.3M
2023-08-14 339.22 345.42 339.14 345.42 1.3M
2023-08-11 338.08 342.32 338.08 340.98 0.6M
2023-08-10 342.69 346.36 339.40 341.50 1.2M
2023-08-09 342.85 343.53 337.70 339.31 0.7M
2023-08-08 343.18 344.28 339.68 343.26 0.8M
2023-08-07 347.62 349.00 345.89 348.95 0.5M
2023-08-04 351.36 351.99 346.23 346.74 0.9M
2023-08-03 349.64 352.61 349.48 350.66 0.8M
2023-08-02 359.10 359.10 350.24 352.96 1.6M
2023-08-01 361.77 365.46 360.22 364.52 0.5M
2023-07-31 360.04 364.34 360.04 364.34 0.6M
2023-07-28 357.33 360.15 356.09 359.46 0.5M
2023-07-27 362.13 362.72 352.84 354.31 0.6M
2023-07-26 358.56 359.01 354.72 357.08 0.9M
2023-07-25 357.18 361.90 357.18 360.57 0.8M
2023-07-24 359.43 360.19 355.27 357.85 0.6M
2023-07-21 360.83 363.45 358.02 358.96 0.8M
2023-07-20 363.20 366.59 357.25 358.03 1.9M
2023-07-19 368.81 371.56 365.62 367.01 1.8M
2023-07-18 361.50 368.00 359.92 366.57 1.0M
2023-07-17 359.73 364.38 358.43 363.18 0.9M
2023-07-14 358.83 362.17 357.48 358.69 1.1M
2023-07-13 355.43 359.28 354.99 358.45 0.8M
2023-07-12 353.86 354.99 349.72 352.62 1.0M
2023-07-11 346.97 351.43 344.54 350.70 1.2M
2023-07-10 338.87 345.69 338.87 345.61 1.7M
2023-07-07 339.08 343.64 339.08 339.73 0.5M
2023-07-06 339.31 340.71 336.87 340.43 0.4M
2023-07-05 342.52 344.90 341.67 344.03 0.3M
2023-07-03 344.75 345.00 342.34 344.10 0.2M
2023-06-30 344.70 347.97 344.70 345.91 0.6M
2023-06-29 342.30 342.76 339.96 342.00 0.7M
2023-06-28 338.59 343.88 338.59 342.05 0.5M
2023-06-27 335.90 341.64 335.41 340.30 0.5M
2023-06-26 335.75 339.75 333.84 333.84 0.7M
2023-06-23 335.53 338.55 334.67 336.71 0.9M
2023-06-22 335.76 339.71 335.59 339.53 0.9M
2023-06-21 342.80 344.22 336.42 337.68 1.5M
2023-06-20 344.23 347.29 341.19 344.04 0.9M
2023-06-16 352.95 353.97 346.49 347.29 1.2M
2023-06-15 340.00 350.55 339.89 349.40 1.0M
2023-06-14 339.74 343.92 338.65 342.43 0.7M
2023-06-13 344.75 344.75 337.91 340.35 0.8M
2023-06-12 333.71 338.12 333.12 338.10 0.8M
2023-06-09 330.14 334.40 328.39 330.26 0.6M
2023-06-08 322.41 328.53 322.41 327.28 0.7M
2023-06-07 333.37 335.09 322.00 322.98 1.7M
2023-06-06 331.97 334.39 331.60 333.11 0.6M
2023-06-05 329.67 334.16 327.89 332.38 0.9M
2023-06-02 330.13 332.11 327.73 330.18 0.8M
2023-06-01 323.53 330.29 321.37 328.06 0.5M
2023-05-31 323.63 328.39 323.04 328.00 1.7M
2023-05-30 328.89 330.59 324.56 325.83 1.0M
2023-05-26 318.19 325.35 318.11 323.40 0.9M
2023-05-25 312.92 317.67 311.55 315.99 0.9M
2023-05-24 306.75 309.84 306.58 308.34 0.4M
2023-05-23 313.93 314.90 309.55 309.78 0.7M
2023-05-22 313.54 316.10 312.17 314.82 1.0M
2023-05-19 312.90 313.94 311.56 312.87 0.5M
2023-05-18 306.60 313.32 306.50 313.03 1.1M
2023-05-17 301.12 306.00 300.27 305.67 0.9M
2023-05-16 298.13 300.72 298.13 299.52 0.5M
2023-05-15 296.07 300.42 295.87 300.42 0.4M
2023-05-12 297.69 298.48 294.89 297.27 0.5M
2023-05-11 298.99 299.50 296.34 297.84 0.5M
2023-05-10 298.92 300.52 296.99 299.44 0.8M
2023-05-09 294.01 296.54 293.75 295.26 0.5M
2023-05-08 292.93 294.49 291.78 294.33 0.6M
2023-05-05 289.43 293.89 289.37 293.21 0.6M
2023-05-04 288.93 290.31 286.86 287.57 0.5M
2023-05-03 292.11 293.09 288.61 288.84 0.6M
2023-05-02 296.25 296.25 290.69 291.71 0.8M
2023-05-01 295.58 297.84 294.92 295.93 0.7M
2023-04-28 293.66 297.40 292.43 296.50 1.2M
2023-04-27 291.79 296.11 290.93 295.39 0.7M
2023-04-26 291.99 294.21 289.72 290.61 0.9M
2023-04-25 296.38 296.38 289.63 289.84 1.1M
2023-04-24 300.37 301.65 296.43 298.79 0.6M
2023-04-21 300.02 301.59 298.65 300.87 0.4M
2023-04-20 299.89 302.72 299.21 300.35 0.5M
2023-04-19 301.00 303.21 300.60 302.64 0.3M
2023-04-18 304.93 305.63 302.21 303.28 0.4M
2023-04-17 301.42 303.54 300.75 302.64 0.6M
2023-04-14 299.60 302.90 298.23 301.29 0.9M
2023-04-13 298.52 303.17 298.52 302.78 0.8M
2023-04-12 300.42 301.69 296.86 297.24 0.6M
2023-04-11 297.78 299.18 295.75 297.76 0.5M
2023-04-10 297.39 299.59 294.80 299.39 0.7M
2023-04-06 296.06 299.82 294.38 299.72 0.7M
2023-04-05 301.26 301.97 295.91 298.67 0.9M
2023-04-04 303.53 304.99 301.59 302.54 0.7M
2023-04-03 302.33 303.00 300.15 302.51 0.9M
2023-03-31 297.50 304.70 297.50 304.70 0.9M
2023-03-30 297.42 298.34 295.72 297.31 0.5M
2023-03-29 292.52 295.67 292.49 295.33 0.7M
2023-03-28 291.06 291.16 288.57 290.18 0.5M
2023-03-27 291.18 293.64 289.47 291.28 0.7M
2023-03-24 289.50 291.26 287.74 291.01 0.8M
2023-03-23 289.11 293.94 287.99 289.99 0.6M
2023-03-22 291.85 294.22 285.49 285.63 0.7M
2023-03-21 288.00 292.34 286.43 291.54 1.1M
2023-03-20 285.66 286.73 283.23 286.29 1.2M
2023-03-17 287.64 289.47 284.12 286.13 1.1M
2023-03-16 280.07 287.94 279.55 287.21 1.3M
2023-03-15 277.04 279.70 275.91 279.55 1.7M
2023-03-14 277.68 281.02 276.90 280.10 1.0M
2023-03-13 269.84 277.13 267.61 273.91 1.4M
2023-03-10 277.84 278.54 270.60 272.25 2.3M
2023-03-09 286.57 288.98 279.49 279.82 0.8M
2023-03-08 285.19 287.26 284.36 286.28 0.7M
2023-03-07 288.08 291.07 285.08 285.62 0.7M
2023-03-06 290.17 293.04 288.26 288.50 1.1M
2023-03-03 285.30 289.01 284.79 288.66 1.2M
2023-03-02 279.26 284.18 278.63 283.42 1.1M
2023-03-01 277.88 279.49 275.84 276.71 0.8M
2023-02-28 277.98 280.33 277.98 278.96 0.9M
2023-02-27 280.73 281.94 277.99 278.63 0.9M
2023-02-24 277.54 279.96 276.69 278.36 1.2M
2023-02-23 284.54 285.30 280.31 284.31 1.5M
2023-02-22 280.55 283.67 280.40 281.83 1.0M
2023-02-21 280.14 282.03 278.32 278.99 2.1M
2023-02-17 285.49 286.30 281.88 284.75 1.0M
2023-02-16 288.81 292.15 287.87 288.11 1.2M
2023-02-15 290.62 295.54 290.54 295.43 1.2M
2023-02-14 288.67 294.17 287.11 292.27 1.4M
2023-02-13 286.13 289.64 285.45 289.04 1.2M
2023-02-10 284.86 286.57 282.34 284.73 1.4M
2023-02-09 293.51 294.78 287.31 288.58 1.2M
2023-02-08 291.47 294.34 288.09 288.81 1.3M
2023-02-07 285.34 292.22 282.95 291.10 1.2M
2023-02-06 285.18 287.73 283.77 284.50 1.3M
2023-02-03 290.11 294.28 287.81 289.00 1.9M
2023-02-02 295.43 300.11 294.33 297.26 2.6M
2023-02-01 282.38 291.66 280.07 290.01 2.7M
2023-01-31 278.18 282.30 277.57 281.97 0.8M
2023-01-30 278.94 280.41 276.69 277.37 1.3M
2023-01-27 279.62 284.18 278.82 282.19 1.1M
2023-01-26 277.56 280.96 275.30 280.79 1.6M
2023-01-25 269.00 274.82 265.38 274.01 1.8M
2023-01-24 275.44 276.92 273.41 274.48 0.7M
2023-01-23 272.06 276.57 270.00 276.24 1.7M
2023-01-20 263.18 270.36 261.97 270.04 1.2M
2023-01-19 260.86 263.94 260.30 261.61 0.9M
2023-01-18 268.26 271.13 263.14 263.59 1.1M
2023-01-17 265.07 267.89 263.36 266.93 1.2M
2023-01-13 262.10 266.37 261.36 266.03 0.8M
2023-01-12 264.55 265.44 258.93 265.29 1.3M
2023-01-11 259.53 263.24 258.50 263.20 0.8M
2023-01-10 256.71 259.89 256.09 259.06 0.6M
2023-01-09 256.16 263.37 256.16 258.80 1.2M
2023-01-06 251.75 254.76 246.88 253.57 1.3M
2023-01-05 255.05 255.30 248.99 249.85 1.4M
2023-01-04 259.39 259.99 255.02 258.15 1.0M
2023-01-03 258.28 262.53 253.65 256.38 1.1M