iShares Micro-Cap ETF (IWC)

IWC
🏛️ アメリカ →
149.05
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
2022-12-30 106.42 107.83 106.38 107.83 0.1M
2022-12-29 104.80 107.22 104.80 107.09 0.1M
2022-12-28 104.92 105.67 103.78 104.26 0.0M
2022-12-27 106.44 106.44 104.90 105.12 0.0M
2022-12-23 106.28 106.48 105.68 106.34 0.0M
2022-12-22 106.47 106.60 104.52 106.25 0.0M
2022-12-21 106.32 107.88 106.07 106.99 0.0M
2022-12-20 104.40 105.92 104.28 105.31 0.0M
2022-12-19 106.47 106.68 104.40 104.44 0.1M
2022-12-16 106.13 107.07 105.73 106.59 0.1M
2022-12-15 108.20 108.59 107.09 107.46 0.0M
2022-12-14 109.88 111.08 109.30 109.85 0.0M
2022-12-13 113.08 113.08 109.46 110.18 0.0M
2022-12-12 108.50 109.80 108.04 109.46 0.0M
2022-12-09 109.30 109.84 108.20 108.62 0.1M
2022-12-08 109.84 110.56 109.13 110.12 0.0M
2022-12-07 109.61 110.19 108.78 108.78 0.0M
2022-12-06 110.82 110.82 108.92 109.69 0.0M
2022-12-05 113.33 113.33 110.76 110.92 0.0M
2022-12-02 111.51 114.45 111.51 113.98 0.0M
2022-12-01 112.28 113.74 112.28 113.25 0.1M
2022-11-30 110.47 112.59 109.52 112.59 0.0M
2022-11-29 110.12 110.96 109.96 110.08 0.0M
2022-11-28 111.45 111.74 109.48 109.66 0.0M
2022-11-25 111.76 112.59 111.76 112.37 0.0M
2022-11-23 111.91 112.43 111.28 111.88 0.0M
2022-11-22 111.43 112.02 110.22 111.74 0.0M
2022-11-21 111.21 111.85 110.37 110.80 0.0M
2022-11-18 111.84 112.50 111.15 111.58 0.0M
2022-11-17 110.59 111.93 110.30 111.12 0.0M
2022-11-16 113.64 113.64 111.92 112.26 0.2M
2022-11-15 115.41 115.81 113.67 114.29 0.0M
2022-11-14 113.62 114.87 112.91 112.91 0.0M
2022-11-11 113.34 115.48 113.34 114.19 0.0M
2022-11-10 111.61 113.13 110.31 113.08 0.0M
2022-11-09 110.60 110.60 106.85 106.90 0.1M
2022-11-08 111.75 112.34 109.79 111.01 0.0M
2022-11-07 110.73 111.80 110.48 111.30 0.1M
2022-11-04 111.77 111.77 108.85 110.55 0.0M
2022-11-03 109.09 110.72 109.01 109.61 0.0M
2022-11-02 113.17 114.23 110.44 110.44 0.0M
2022-11-01 114.63 114.63 113.07 113.44 0.0M
2022-10-31 112.37 113.71 112.37 113.20 0.0M
2022-10-28 110.55 112.95 110.13 112.94 0.0M
2022-10-27 111.53 111.92 110.13 110.22 0.0M
2022-10-26 109.98 112.37 109.98 110.59 0.1M
2022-10-25 106.99 110.09 106.89 109.71 0.0M
2022-10-24 107.08 107.08 105.06 106.85 0.1M
2022-10-21 104.63 106.97 104.26 106.85 0.0M
2022-10-20 105.46 106.79 104.20 104.63 0.0M
2022-10-19 106.20 106.31 104.70 105.26 0.0M
2022-10-18 108.09 108.57 106.52 107.18 0.0M
2022-10-17 105.40 106.35 105.23 106.08 0.0M
2022-10-14 106.71 106.71 103.22 103.28 0.0M
2022-10-13 100.76 105.85 100.75 105.66 0.0M
2022-10-12 103.50 103.67 102.31 103.40 0.0M
2022-10-11 102.15 105.01 101.76 103.52 0.0M
2022-10-10 104.45 104.53 102.75 103.48 0.0M
2022-10-07 106.43 106.43 103.93 104.22 0.0M
2022-10-06 107.58 108.93 107.17 107.49 0.0M
2022-10-05 107.43 108.30 106.32 108.04 0.0M
2022-10-04 107.01 108.96 107.01 108.75 0.0M
2022-10-03 103.28 105.49 103.28 105.03 0.1M
2022-09-30 103.23 105.75 103.00 103.39 0.0M
2022-09-29 104.78 104.78 102.30 103.26 0.0M
2022-09-28 103.43 106.67 103.12 106.16 0.0M
2022-09-27 103.01 103.86 101.60 102.41 0.0M
2022-09-26 102.18 104.70 101.45 101.64 0.0M
2022-09-23 104.57 104.57 102.06 103.49 0.1M
2022-09-22 108.21 108.21 105.60 106.22 0.1M
2022-09-21 109.86 110.71 108.39 108.40 0.1M
2022-09-20 110.65 110.72 109.55 110.00 0.0M
2022-09-19 110.30 111.76 110.30 111.68 0.0M
2022-09-16 112.05 112.05 110.32 111.43 0.0M
2022-09-15 113.60 114.98 113.23 113.54 0.0M
2022-09-14 113.93 114.55 113.40 114.23 0.0M
2022-09-13 114.71 115.65 113.46 113.97 0.0M
2022-09-12 117.50 117.79 116.80 117.63 0.0M
2022-09-09 115.92 116.54 115.63 116.44 0.0M
2022-09-08 113.02 114.90 112.30 114.70 0.0M
2022-09-07 111.72 113.82 111.53 113.67 0.0M
2022-09-06 113.52 113.52 111.27 111.35 0.0M
2022-09-02 115.30 115.30 112.53 112.90 0.0M
2022-09-01 113.81 113.81 112.26 113.75 0.0M
2022-08-31 115.25 115.48 114.66 114.82 0.0M
2022-08-30 116.72 116.72 114.53 115.18 0.0M
2022-08-29 117.70 118.13 116.97 117.19 0.1M
2022-08-26 122.16 122.16 117.93 118.29 0.0M
2022-08-25 121.45 122.07 121.07 122.02 0.0M
2022-08-24 119.42 120.94 119.42 120.69 0.0M
2022-08-23 119.12 120.36 118.89 119.30 0.0M
2022-08-22 119.50 119.74 118.25 118.44 0.0M
2022-08-19 122.67 122.67 120.88 121.35 0.0M
2022-08-18 124.12 124.46 123.01 124.03 0.0M
2022-08-17 125.37 125.63 123.36 123.90 0.0M
2022-08-16 126.19 127.32 125.30 126.53 0.0M
2022-08-15 124.77 126.73 124.77 126.54 0.1M
2022-08-12 123.74 125.91 123.67 125.91 0.0M
2022-08-11 123.67 124.78 122.66 122.75 0.0M
2022-08-10 121.50 122.60 121.02 122.51 0.0M
2022-08-09 120.37 120.37 118.37 118.92 0.0M
2022-08-08 120.99 122.35 120.60 121.12 0.1M
2022-08-05 117.21 120.14 117.21 119.91 0.0M
2022-08-04 117.99 118.65 117.72 118.60 0.1M
2022-08-03 116.04 117.64 116.04 117.46 0.1M
2022-08-02 113.82 116.07 113.82 114.97 0.0M
2022-08-01 113.56 115.44 113.26 114.50 0.1M
2022-07-29 114.29 114.71 113.83 114.44 0.0M
2022-07-28 114.41 114.41 112.11 114.01 0.0M
2022-07-27 111.05 113.42 111.05 113.27 0.0M
2022-07-26 110.19 111.40 110.05 110.79 0.0M
2022-07-25 111.38 111.57 110.70 111.27 0.0M
2022-07-22 113.99 113.99 110.44 110.75 0.0M
2022-07-21 113.19 113.97 112.28 113.77 0.0M
2022-07-20 111.69 113.87 111.69 113.60 0.0M
2022-07-19 109.22 111.73 109.03 111.70 0.0M
2022-07-18 109.51 110.33 107.62 107.87 0.0M
2022-07-15 107.42 108.25 106.20 108.14 0.0M
2022-07-14 105.65 106.25 104.99 106.20 0.0M
2022-07-13 105.28 107.90 105.28 107.46 0.0M
2022-07-12 106.71 107.84 105.98 107.33 0.0M
2022-07-11 108.67 108.67 106.94 107.16 0.0M
2022-07-08 109.20 110.17 108.08 109.71 0.0M
2022-07-07 107.35 109.40 107.35 109.18 0.0M
2022-07-06 106.00 106.97 105.46 106.41 0.0M
2022-07-05 103.46 106.88 102.90 106.77 0.0M
2022-07-01 103.97 105.40 103.40 105.40 0.0M
2022-06-30 102.77 104.52 102.20 103.96 0.0M
2022-06-29 105.89 105.89 103.58 104.48 0.0M
2022-06-28 109.23 109.32 105.90 105.98 0.0M
2022-06-27 108.80 108.80 107.41 108.38 0.0M
2022-06-24 107.66 108.91 107.66 108.38 0.0M
2022-06-23 106.41 106.78 104.60 106.63 0.0M
2022-06-22 104.70 106.93 104.70 105.90 0.0M
2022-06-21 105.85 107.78 105.69 106.47 0.0M
2022-06-17 103.63 105.43 103.49 104.30 0.0M
2022-06-16 104.90 105.00 102.62 103.11 0.0M
2022-06-15 107.00 108.61 106.66 107.56 0.0M
2022-06-14 106.20 106.95 104.91 105.71 0.0M
2022-06-13 108.34 108.38 105.54 105.90 0.1M
2022-06-10 112.81 112.94 111.08 111.70 0.1M
2022-06-09 116.06 116.54 114.76 114.94 0.1M
2022-06-08 118.27 119.09 117.02 117.41 0.1M
2022-06-07 115.34 118.98 115.34 118.82 0.1M
2022-06-06 117.89 117.89 115.97 116.35 0.1M
2022-06-03 115.99 116.64 115.99 116.55 0.0M
2022-06-02 114.66 117.21 114.66 117.06 0.1M
2022-06-01 115.74 116.17 113.27 114.64 0.0M
2022-05-31 116.03 116.28 114.51 115.28 0.0M
2022-05-27 114.16 116.36 114.04 116.27 0.0M
2022-05-26 111.75 114.04 111.75 113.38 0.0M
2022-05-25 108.66 111.58 108.66 111.12 0.0M
2022-05-24 109.38 109.43 107.79 109.10 0.0M
2022-05-23 110.78 111.32 109.26 110.89 0.0M
2022-05-20 110.86 110.86 107.19 109.56 0.0M
2022-05-19 109.07 111.18 109.04 109.81 0.1M
2022-05-18 112.27 113.16 109.27 109.89 0.0M
2022-05-17 112.27 113.88 111.60 113.88 0.0M
2022-05-16 109.92 111.50 109.59 110.15 0.0M
2022-05-13 108.44 111.18 108.44 110.09 0.0M
2022-05-12 105.15 107.65 104.94 106.70 0.0M
2022-05-11 108.89 110.58 106.00 106.31 0.1M
2022-05-10 110.63 111.05 106.88 108.82 0.1M
2022-05-09 111.86 112.07 108.13 108.70 0.1M
2022-05-06 115.09 115.26 112.95 113.80 0.0M
2022-05-05 119.24 119.24 114.60 115.69 0.0M
2022-05-04 118.19 120.46 115.74 120.01 0.1M
2022-05-03 116.39 118.29 116.11 117.90 0.1M
2022-05-02 115.36 117.10 114.03 116.42 0.1M
2022-04-29 118.42 119.43 115.35 115.50 0.0M
2022-04-28 117.77 118.90 115.01 118.22 0.1M
2022-04-27 117.33 118.04 116.67 116.95 0.0M
2022-04-26 119.81 120.14 117.11 117.20 0.1M
2022-04-25 118.95 120.72 117.95 120.67 0.0M
2022-04-22 122.89 123.75 120.32 120.42 0.0M
2022-04-21 128.10 128.22 123.30 123.66 0.0M
2022-04-20 127.29 127.81 126.43 127.24 0.0M
2022-04-19 124.74 127.14 124.74 126.68 0.0M
2022-04-18 126.07 126.29 124.38 124.93 0.0M
2022-04-14 126.92 127.75 126.10 126.13 0.0M
2022-04-13 124.71 127.36 124.54 127.10 0.1M
2022-04-12 125.29 126.69 123.79 124.12 0.0M
2022-04-11 124.58 125.44 123.59 123.75 0.0M
2022-04-08 126.37 126.65 125.08 125.40 0.0M
2022-04-07 126.61 127.06 124.54 126.18 0.0M
2022-04-06 127.16 127.94 125.93 126.53 0.0M
2022-04-05 131.34 132.00 128.04 128.31 0.0M
2022-04-04 131.29 131.29 129.57 130.99 0.1M
2022-04-01 129.73 130.71 129.29 130.71 0.1M
2022-03-31 129.60 130.63 128.80 128.86 0.0M
2022-03-30 132.11 132.91 129.71 129.88 0.0M
2022-03-29 130.22 132.68 130.22 132.52 0.0M
2022-03-28 129.87 129.87 128.11 129.39 0.0M
2022-03-25 130.57 131.00 130.06 130.71 0.0M
2022-03-24 129.91 130.80 128.92 130.64 0.0M
2022-03-23 130.63 131.26 129.37 129.39 0.0M
2022-03-22 130.43 131.79 129.95 131.24 0.0M
2022-03-21 131.06 131.66 129.30 129.80 0.0M
2022-03-18 128.94 131.11 128.94 130.91 0.1M
2022-03-17 127.21 129.90 127.11 129.81 0.1M
2022-03-16 125.31 127.21 124.43 127.21 0.0M
2022-03-15 122.60 123.84 122.01 123.83 0.0M
2022-03-14 125.71 125.71 122.12 122.70 0.1M
2022-03-11 128.32 128.49 125.61 125.61 0.0M
2022-03-10 126.80 127.87 125.86 127.77 0.0M
2022-03-09 126.89 128.06 126.67 127.63 0.1M
2022-03-08 124.36 126.92 124.26 124.62 0.1M
2022-03-07 125.72 126.49 123.97 124.01 0.1M
2022-03-04 126.03 126.68 125.23 125.82 0.0M
2022-03-03 129.40 129.40 126.87 127.47 0.0M
2022-03-02 126.61 129.30 126.61 128.81 0.1M
2022-03-01 126.96 127.44 124.62 125.33 0.0M
2022-02-28 125.67 128.20 125.67 127.23 0.0M
2022-02-25 124.91 127.18 124.53 126.88 0.0M
2022-02-24 118.73 124.63 118.73 124.50 0.0M
2022-02-23 124.30 125.29 121.78 121.79 0.0M
2022-02-22 124.69 125.42 122.95 123.52 0.1M
2022-02-18 126.53 127.08 125.23 125.37 0.0M
2022-02-17 128.36 129.36 126.46 126.68 0.0M
2022-02-16 129.00 129.96 128.50 129.68 0.0M
2022-02-15 127.26 129.70 126.00 129.38 0.0M
2022-02-14 126.71 127.57 125.33 125.89 0.0M
2022-02-11 128.05 129.36 125.58 126.78 0.0M
2022-02-10 127.63 131.17 127.18 127.90 0.0M
2022-02-09 128.74 129.73 128.22 129.45 0.0M
2022-02-08 125.61 127.66 125.58 127.46 0.1M
2022-02-07 124.80 126.56 124.70 125.54 0.1M
2022-02-04 123.40 125.25 122.13 124.39 0.1M
2022-02-03 123.85 125.59 123.14 123.19 0.1M
2022-02-02 128.03 128.03 124.55 125.65 0.1M
2022-02-01 126.41 127.79 124.48 127.71 0.1M
2022-01-31 121.22 125.84 121.22 125.78 0.1M
2022-01-28 119.88 121.94 118.16 121.73 0.1M
2022-01-27 124.43 124.99 119.58 119.81 0.1M
2022-01-26 126.68 127.68 122.22 122.91 0.1M
2022-01-25 123.46 126.38 121.99 124.94 0.1M
2022-01-24 121.38 126.00 119.22 125.75 0.2M
2022-01-21 125.00 127.06 123.46 123.61 0.1M
2022-01-20 128.98 131.23 125.66 125.78 0.1M
2022-01-19 131.51 131.75 128.48 128.53 0.1M
2022-01-18 133.34 133.34 130.61 130.78 0.1M
2022-01-14 132.99 134.56 132.24 134.56 0.1M
2022-01-13 135.84 136.59 133.81 134.27 0.0M
2022-01-12 137.50 137.53 135.18 135.53 0.1M
2022-01-11 135.64 136.97 134.12 136.65 0.1M
2022-01-10 135.49 135.59 133.48 135.46 0.1M
2022-01-07 137.84 138.94 136.30 136.42 0.0M
2022-01-06 137.67 138.43 135.67 137.71 0.1M
2022-01-05 141.78 142.51 137.17 137.48 0.1M
2022-01-04 143.06 143.60 141.09 141.83 0.1M
2022-01-03 140.94 143.18 140.56 142.34 0.1M