iShares S

IVW
🏛️ アメリカ →
119.75
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 58.22 58.52 57.85 58.50 2.5M
2022-12-29 58.05 58.79 58.01 58.60 2.4M
2022-12-28 58.33 58.67 57.53 57.58 2.5M
2022-12-27 58.75 58.77 58.19 58.35 2.0M
2022-12-23 58.34 58.82 58.04 58.77 2.4M
2022-12-22 59.01 59.10 57.63 58.47 2.7M
2022-12-21 59.00 59.72 58.90 59.51 2.8M
2022-12-20 58.45 58.94 58.23 58.65 3.0M
2022-12-19 59.28 59.32 58.39 58.67 3.1M
2022-12-16 59.82 60.03 58.89 59.20 3.5M
2022-12-15 60.95 61.13 59.73 59.99 2.3M
2022-12-14 62.24 62.99 61.29 61.92 2.5M
2022-12-13 63.83 64.01 61.81 62.35 3.9M
2022-12-12 61.02 61.75 60.91 61.75 1.8M
2022-12-09 61.15 61.72 60.93 60.95 2.1M
2022-12-08 61.05 61.55 60.59 61.38 2.7M
2022-12-07 60.70 61.20 60.43 60.69 2.9M
2022-12-06 62.13 62.13 60.57 60.92 2.8M
2022-12-05 62.83 63.12 61.85 62.16 1.7M
2022-12-02 62.60 63.54 62.53 63.37 1.4M
2022-12-01 63.61 63.89 62.94 63.56 2.2M
2022-11-30 60.83 63.47 60.69 63.47 2.8M
2022-11-29 61.24 61.32 60.51 60.79 1.6M
2022-11-28 61.81 62.11 61.03 61.22 1.5M
2022-11-25 62.24 62.41 62.13 62.28 0.8M
2022-11-23 61.95 62.64 61.90 62.49 1.4M
2022-11-22 61.21 61.94 60.87 61.89 1.4M
2022-11-21 61.30 61.53 60.86 61.01 1.8M
2022-11-18 62.15 62.19 61.08 61.61 1.8M
2022-11-17 60.90 61.83 60.88 61.54 3.0M
2022-11-16 62.02 62.25 61.62 61.82 2.7M
2022-11-15 63.03 63.19 61.76 62.43 3.8M
2022-11-14 61.92 62.53 61.56 61.74 2.5M
2022-11-11 61.42 62.56 61.18 62.41 3.9M
2022-11-10 59.75 61.44 59.45 61.37 5.7M
2022-11-09 58.09 58.35 57.05 57.13 2.1M
2022-11-08 58.45 59.13 57.76 58.50 7.4M
2022-11-07 57.77 58.31 57.36 58.20 2.2M
2022-11-04 57.82 58.01 56.37 57.60 3.2M
2022-11-03 57.13 57.47 56.62 56.73 3.5M
2022-11-02 59.71 60.34 57.78 57.79 3.4M
2022-11-01 61.11 61.25 59.65 59.78 3.1M
2022-10-31 60.58 60.79 60.09 60.41 2.4M
2022-10-28 59.21 61.16 59.20 61.06 2.4M
2022-10-27 60.26 60.50 59.38 59.51 2.6M
2022-10-26 60.34 61.64 60.22 60.44 2.1M
2022-10-25 60.62 61.80 60.56 61.73 2.3M
2022-10-24 59.95 60.74 59.28 60.51 2.6M
2022-10-21 58.09 59.86 57.88 59.79 2.7M
2022-10-20 58.60 59.56 58.13 58.33 2.0M
2022-10-19 58.76 59.33 58.21 58.77 2.2M
2022-10-18 60.18 60.27 58.63 59.22 2.1M
2022-10-17 57.96 58.78 57.93 58.62 1.9M
2022-10-14 58.94 59.10 56.62 56.73 6.3M
2022-10-13 55.57 58.71 55.30 58.44 4.0M
2022-10-12 57.16 57.55 56.88 57.01 2.1M
2022-10-11 57.45 58.10 56.74 57.11 3.2M
2022-10-10 58.44 58.52 57.30 57.79 2.2M
2022-10-07 59.66 59.66 58.07 58.37 2.6M
2022-10-06 60.81 61.45 60.49 60.55 3.4M
2022-10-05 60.27 61.44 59.78 61.03 3.0M
2022-10-04 60.38 61.20 60.38 61.10 2.5M
2022-10-03 58.33 59.56 57.92 59.21 2.4M
2022-09-30 58.64 59.48 57.79 57.85 3.6M
2022-09-29 59.62 59.65 58.21 58.83 2.9M
2022-09-28 59.26 60.69 58.93 60.38 5.0M
2022-09-27 60.04 60.50 58.80 59.28 3.3M
2022-09-26 59.36 60.37 59.12 59.28 3.0M
2022-09-23 60.18 60.19 59.04 59.80 2.9M
2022-09-22 61.06 61.36 60.50 60.74 3.1M
2022-09-21 62.74 63.51 61.34 61.36 2.0M
2022-09-20 62.49 62.93 61.96 62.48 2.8M
2022-09-19 61.99 63.11 61.95 63.08 1.5M
2022-09-16 62.32 62.68 61.81 62.55 1.8M
2022-09-15 63.65 64.24 62.76 63.03 1.8M
2022-09-14 64.01 64.35 63.42 64.04 1.5M
2022-09-13 65.49 65.62 63.57 63.73 1.8M
2022-09-12 66.72 67.28 66.68 67.21 1.6M
2022-09-09 65.58 66.53 65.53 66.39 1.1M
2022-09-08 64.26 65.32 64.01 65.14 1.6M
2022-09-07 63.49 64.90 63.47 64.70 1.5M
2022-09-06 63.90 64.07 62.96 63.45 2.6M
2022-09-02 65.21 65.48 63.42 63.74 2.4M
2022-09-01 63.92 64.64 63.25 64.55 2.2M
2022-08-31 65.41 65.63 64.39 64.39 1.8M
2022-08-30 66.01 66.07 64.41 64.93 1.8M
2022-08-29 65.77 66.19 65.39 65.60 1.6M
2022-08-26 68.97 69.21 66.28 66.30 2.3M
2022-08-25 68.27 69.09 68.08 69.08 1.4M
2022-08-24 67.73 68.33 67.58 67.96 1.4M
2022-08-23 67.90 68.37 67.69 67.76 1.0M
2022-08-22 68.72 68.77 67.79 67.99 1.5M
2022-08-19 70.32 70.48 69.53 69.68 1.3M
2022-08-18 70.82 71.17 70.50 70.96 1.2M
2022-08-17 70.76 71.41 70.44 70.84 1.3M
2022-08-16 71.15 71.81 70.79 71.38 1.4M
2022-08-15 70.70 71.56 70.70 71.43 3.2M
2022-08-12 70.13 71.05 69.87 71.03 1.3M
2022-08-11 70.42 70.76 69.50 69.63 1.4M
2022-08-10 69.65 69.99 69.20 69.95 1.5M
2022-08-09 68.33 68.44 67.82 68.08 2.0M
2022-08-08 69.11 69.74 68.38 68.63 1.9M
2022-08-05 68.27 69.25 68.19 68.88 1.9M
2022-08-04 68.99 69.32 68.58 69.23 1.5M
2022-08-03 67.87 69.20 67.85 68.97 2.2M
2022-08-02 67.32 68.31 67.03 67.41 1.4M
2022-08-01 67.62 68.55 67.42 67.80 3.3M
2022-07-29 67.16 68.25 66.99 68.07 1.6M
2022-07-28 65.78 66.78 65.07 66.64 1.5M
2022-07-27 64.18 66.03 64.03 65.68 2.1M
2022-07-26 64.00 64.05 63.04 63.23 1.6M
2022-07-25 64.69 64.79 63.99 64.41 1.7M
2022-07-22 65.56 65.92 64.30 64.67 1.7M
2022-07-21 64.77 65.72 64.28 65.71 2.3M
2022-07-20 63.89 64.94 63.80 64.68 1.5M
2022-07-19 62.68 63.91 62.32 63.85 2.1M
2022-07-18 63.10 63.38 61.68 61.92 1.4M
2022-07-15 62.01 62.54 61.77 62.51 2.1M
2022-07-14 60.60 61.48 59.88 61.35 2.0M
2022-07-13 60.38 61.71 60.13 61.22 2.6M
2022-07-12 62.41 62.81 61.10 61.44 1.7M
2022-07-11 62.87 62.95 62.11 62.30 1.9M
2022-07-08 62.77 63.67 62.63 63.41 2.1M
2022-07-07 62.27 63.47 62.27 63.35 4.2M
2022-07-06 61.71 62.54 61.40 62.07 2.7M
2022-07-05 59.98 61.69 59.65 61.68 3.9M
2022-07-01 60.13 60.87 59.69 60.81 3.1M
2022-06-30 60.35 61.03 59.36 60.35 3.9M
2022-06-29 60.92 61.43 60.46 61.08 2.7M
2022-06-28 62.89 63.42 60.89 60.93 4.2M
2022-06-27 63.44 63.57 62.52 62.79 3.5M
2022-06-24 61.65 63.24 61.63 63.21 2.0M
2022-06-23 60.59 61.23 60.10 61.09 2.6M
2022-06-22 59.48 60.93 59.39 60.10 2.6M
2022-06-21 59.51 60.56 59.51 60.12 3.7M
2022-06-17 58.16 59.16 57.84 58.56 3.2M
2022-06-16 58.89 58.94 57.62 58.13 3.3M
2022-06-15 59.65 61.20 59.09 60.37 3.5M
2022-06-14 59.33 59.54 58.50 59.03 2.7M
2022-06-13 59.72 60.20 58.71 58.95 4.4M
2022-06-10 62.83 62.97 61.60 61.61 3.7M
2022-06-09 65.36 65.88 63.97 63.99 1.3M
2022-06-08 66.10 66.61 65.62 65.78 1.2M
2022-06-07 65.08 66.51 64.90 66.37 2.1M
2022-06-06 66.39 66.82 65.53 65.79 1.8M
2022-06-03 65.97 66.30 65.26 65.49 2.4M
2022-06-02 65.14 67.14 64.90 67.11 2.3M
2022-06-01 66.38 66.80 65.01 65.41 4.3M
2022-05-31 66.01 66.55 65.20 65.90 2.5M
2022-05-27 64.59 66.15 64.59 66.14 1.7M
2022-05-26 62.31 64.29 62.28 64.01 2.7M
2022-05-25 61.39 62.84 61.29 62.40 3.2M
2022-05-24 61.72 61.97 60.58 61.71 2.6M
2022-05-23 62.00 62.95 61.53 62.85 3.0M
2022-05-20 62.43 62.65 59.95 61.63 2.9M
2022-05-19 61.66 62.66 61.42 61.72 4.7M
2022-05-18 64.14 64.25 61.82 62.04 4.2M
2022-05-17 64.78 65.19 63.99 65.17 3.7M
2022-05-16 63.80 64.33 63.24 63.56 3.4M
2022-05-13 62.98 64.50 62.72 64.17 3.3M
2022-05-12 61.54 63.10 60.81 62.13 5.2M
2022-05-11 63.75 64.81 62.20 62.34 5.2M
2022-05-10 65.00 65.24 63.35 64.17 4.9M
2022-05-09 65.02 65.33 63.30 63.58 3.7M
2022-05-06 66.32 67.11 65.16 66.20 4.2M
2022-05-05 69.20 69.24 65.99 66.76 3.9M
2022-05-04 67.94 70.24 67.00 70.09 4.0M
2022-05-03 67.64 68.27 67.24 67.87 3.6M
2022-05-02 66.67 67.67 65.81 67.65 8.5M
2022-04-29 68.90 69.50 66.68 66.78 3.8M
2022-04-28 68.62 70.26 67.85 69.86 3.5M
2022-04-27 67.51 68.64 67.13 67.48 4.9M
2022-04-26 69.42 69.53 67.31 67.34 3.5M
2022-04-25 68.76 70.00 68.29 69.95 4.0M
2022-04-22 71.26 71.45 69.12 69.22 3.0M
2022-04-21 73.52 73.96 71.10 71.31 3.7M
2022-04-20 73.54 73.65 72.43 72.66 4.5M
2022-04-19 71.79 73.44 71.66 73.29 15.1M
2022-04-18 71.49 72.27 71.32 71.90 2.5M
2022-04-14 73.32 73.49 71.75 71.76 2.3M
2022-04-13 72.15 73.50 72.01 73.31 2.8M
2022-04-12 73.43 73.81 71.87 72.20 8.9M
2022-04-11 73.58 73.61 72.47 72.54 3.1M
2022-04-08 74.89 75.17 74.28 74.47 2.3M
2022-04-07 74.61 75.63 74.14 75.20 3.2M
2022-04-06 75.28 75.52 74.22 74.78 4.4M
2022-04-05 77.47 77.70 76.15 76.39 3.5M
2022-04-04 76.56 77.83 76.56 77.80 8.9M
2022-04-01 76.62 76.73 75.83 76.45 2.8M
2022-03-31 77.65 77.73 76.38 76.38 2.6M
2022-03-30 78.19 78.35 77.33 77.71 3.8M
2022-03-29 78.15 78.65 77.53 78.48 14.9M
2022-03-28 76.26 77.35 76.07 77.33 2.5M
2022-03-25 76.30 76.53 75.46 76.26 1.8M
2022-03-24 75.28 76.26 74.83 76.26 2.3M
2022-03-23 75.43 76.06 74.95 74.95 2.3M
2022-03-22 74.94 76.24 74.90 76.08 2.7M
2022-03-21 74.85 75.30 73.95 74.82 3.0M
2022-03-18 73.32 75.01 73.09 74.96 3.1M
2022-03-17 72.15 73.55 72.00 73.53 4.7M
2022-03-16 71.12 72.59 70.29 72.56 3.4M
2022-03-15 68.83 70.52 68.57 70.41 2.1M
2022-03-14 69.20 69.93 68.15 68.33 2.8M
2022-03-11 71.04 71.18 69.22 69.32 2.2M
2022-03-10 70.23 70.75 69.57 70.59 2.5M
2022-03-09 70.42 71.40 69.81 71.12 3.2M
2022-03-08 68.82 70.55 67.93 68.56 4.9M
2022-03-07 71.66 71.74 68.95 68.95 6.1M
2022-03-04 72.05 72.24 70.96 71.66 6.1M
2022-03-03 73.86 73.91 72.20 72.59 4.2M
2022-03-02 72.46 73.65 72.02 73.39 4.9M
2022-03-01 73.00 73.32 71.57 72.08 4.7M
2022-02-28 72.34 73.51 72.09 73.25 3.1M
2022-02-25 72.04 73.16 71.41 73.13 3.2M
2022-02-24 67.57 71.99 67.37 71.95 7.8M
2022-02-23 72.08 72.37 69.71 69.81 3.9M
2022-02-22 71.75 72.72 70.74 71.48 3.8M
2022-02-18 73.37 73.48 71.98 72.41 5.5M
2022-02-17 74.61 74.77 73.03 73.16 2.1M
2022-02-16 74.72 75.52 74.21 75.27 2.0M
2022-02-15 74.81 75.30 74.49 75.24 2.8M
2022-02-14 73.52 74.32 72.99 73.69 3.3M
2022-02-11 75.97 76.22 73.44 73.70 4.0M
2022-02-10 76.27 77.50 75.50 75.88 5.1M
2022-02-09 77.15 77.65 76.96 77.61 2.1M
2022-02-08 75.20 76.43 74.99 76.20 2.8M
2022-02-07 76.27 76.62 75.22 75.50 1.9M
2022-02-04 75.56 76.90 75.00 76.10 3.0M
2022-02-03 76.15 76.87 74.98 75.16 5.2M
2022-02-02 78.19 78.26 77.23 78.05 4.7M
2022-02-01 76.92 77.24 75.90 77.06 3.4M
2022-01-31 74.82 76.70 74.50 76.64 3.3M
2022-01-28 72.71 74.63 71.67 74.62 4.5M
2022-01-27 73.83 74.22 71.96 72.17 5.1M
2022-01-26 74.30 75.08 71.89 72.75 4.7M
2022-01-25 72.85 73.86 71.89 72.67 5.5M
2022-01-24 72.30 74.27 70.15 74.19 11.4M
2022-01-21 75.28 75.81 73.71 73.71 5.4M
2022-01-20 77.26 78.08 75.57 75.65 3.3M
2022-01-19 77.94 78.47 76.61 76.65 3.5M
2022-01-18 78.18 78.47 77.38 77.60 6.5M
2022-01-14 78.62 79.59 78.49 79.44 2.7M
2022-01-13 81.57 81.64 79.07 79.22 2.7M
2022-01-12 81.40 81.88 80.90 81.25 2.5M
2022-01-11 79.83 80.89 79.31 80.86 2.6M
2022-01-10 78.92 80.06 77.82 79.99 6.3M
2022-01-07 80.80 81.03 79.64 79.93 3.2M
2022-01-06 80.51 81.32 80.03 80.71 4.3M
2022-01-05 83.20 83.26 80.92 80.94 4.8M
2022-01-04 84.40 84.57 82.95 83.48 3.2M
2022-01-03 84.08 84.46 83.57 84.32 4.3M