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
2023-12-29 75.40 75.50 74.76 75.10 1.3M
2023-12-28 75.53 75.66 75.31 75.36 1.4M
2023-12-27 75.27 75.45 75.14 75.40 1.6M
2023-12-26 75.10 75.40 75.10 75.26 1.1M
2023-12-22 75.17 75.31 74.70 75.05 1.4M
2023-12-21 74.84 75.06 74.40 75.00 2.2M
2023-12-20 75.17 75.56 74.20 74.23 2.8M
2023-12-19 75.08 75.42 75.08 75.40 1.3M
2023-12-18 74.57 75.22 74.56 75.05 1.8M
2023-12-15 74.22 74.63 74.22 74.43 1.9M
2023-12-14 74.75 74.83 73.93 74.43 1.7M
2023-12-13 73.58 74.50 73.58 74.48 1.9M
2023-12-12 73.06 73.59 72.95 73.59 1.2M
2023-12-11 72.90 73.26 72.81 73.24 1.3M
2023-12-08 72.65 73.19 72.61 73.09 1.8M
2023-12-07 72.59 72.91 72.51 72.82 1.2M
2023-12-06 72.94 72.94 72.11 72.17 2.5M
2023-12-05 72.09 72.79 72.09 72.60 1.8M
2023-12-04 72.33 72.40 71.93 72.31 1.7M
2023-12-01 72.45 73.00 72.33 72.84 1.6M
2023-11-30 72.61 72.66 72.08 72.58 1.7M
2023-11-29 72.94 73.13 72.40 72.48 1.1M
2023-11-28 72.46 72.86 72.40 72.61 1.3M
2023-11-27 72.61 72.76 72.49 72.58 2.7M
2023-11-24 72.70 72.81 72.62 72.68 0.8M
2023-11-22 72.72 73.08 72.50 72.74 1.7M
2023-11-21 72.51 72.62 72.32 72.58 5.7M
2023-11-20 72.01 72.79 71.99 72.64 1.2M
2023-11-17 72.03 72.16 71.77 72.01 1.4M
2023-11-16 71.85 72.11 71.68 72.01 1.4M
2023-11-15 72.12 72.18 71.74 71.89 1.4M
2023-11-14 71.65 72.07 71.53 71.86 1.2M
2023-11-13 70.53 70.87 70.30 70.73 1.1M
2023-11-10 69.88 70.74 69.67 70.72 1.7M
2023-11-09 70.29 70.31 7.05 69.50 1.5M
2023-11-08 70.09 70.25 69.72 70.12 2.6M
2023-11-07 69.63 70.10 69.48 69.98 1.7M
2023-11-06 69.43 69.68 69.29 69.64 4.8M
2023-11-03 69.03 69.51 68.97 69.31 2.4M
2023-11-02 68.16 68.90 68.16 68.86 1.7M
2023-11-01 66.87 67.69 66.83 67.55 1.7M
2023-10-31 66.50 66.80 66.09 66.77 2.1M
2023-10-30 66.22 66.63 65.98 66.46 1.5M
2023-10-27 66.34 66.35 65.53 65.78 2.8M
2023-10-26 66.88 67.01 65.87 66.04 5.0M
2023-10-25 67.73 67.78 66.99 67.07 8.0M
2023-10-24 68.01 68.37 67.70 68.24 3.1M
2023-10-23 67.52 68.34 67.16 67.76 1.9M
2023-10-20 68.64 68.70 67.81 67.81 2.6M
2023-10-19 69.41 69.66 68.59 68.72 2.5M
2023-10-18 69.97 70.22 69.23 69.43 1.7M
2023-10-17 69.82 70.59 69.61 70.30 1.5M
2023-10-16 70.00 70.61 69.93 70.45 1.2M
2023-10-13 70.45 70.55 69.53 69.78 1.6M
2023-10-12 70.49 70.72 69.74 70.10 1.3M
2023-10-11 70.16 70.40 69.85 70.35 1.2M
2023-10-10 69.83 70.48 69.75 70.02 1.4M
2023-10-09 69.08 69.88 68.92 69.79 1.0M
2023-10-06 68.01 69.53 67.90 69.29 1.9M
2023-10-05 68.36 68.59 67.89 68.44 2.0M
2023-10-04 67.82 68.51 67.74 68.39 1.9M
2023-10-03 68.42 68.64 67.61 67.82 1.8M
2023-10-02 68.38 68.90 68.25 68.73 3.2M
2023-09-29 69.10 69.14 68.21 68.42 1.7M
2023-09-28 68.03 68.90 67.94 68.62 1.8M
2023-09-27 68.29 68.44 67.57 68.16 1.4M
2023-09-26 68.58 68.65 67.92 68.05 1.6M
2023-09-25 68.76 69.28 68.63 69.26 1.1M
2023-09-22 69.21 69.55 68.84 68.92 2.1M
2023-09-21 69.66 69.70 68.95 68.97 1.3M
2023-09-20 71.10 71.13 70.12 70.12 1.2M
2023-09-19 70.85 71.02 70.48 70.92 1.4M
2023-09-18 70.84 71.26 70.80 71.04 0.9M
2023-09-15 71.69 71.69 70.85 70.90 1.3M
2023-09-14 71.67 71.98 71.44 71.86 1.7M
2023-09-13 71.15 71.55 71.04 71.36 1.0M
2023-09-12 71.43 71.57 71.06 71.16 0.9M
2023-09-11 71.70 71.77 71.32 71.69 1.2M
2023-09-08 71.11 71.53 71.05 71.23 2.9M
2023-09-07 70.70 71.25 70.60 71.13 3.2M
2023-09-06 72.06 72.10 71.09 71.44 1.5M
2023-09-05 72.21 72.42 72.06 72.20 1.0M
2023-09-01 72.69 72.72 72.02 72.29 1.5M
2023-08-31 72.32 72.57 72.15 72.18 1.0M
2023-08-30 71.92 72.40 71.87 72.28 1.4M
2023-08-29 70.66 71.90 70.63 71.87 2.2M
2023-08-28 70.65 70.78 70.29 70.68 1.9M
2023-08-25 69.97 70.48 69.41 70.25 2.8M
2023-08-24 71.16 71.25 69.71 69.71 2.6M
2023-08-23 70.11 70.92 70.11 70.82 1.1M
2023-08-22 70.42 70.52 69.85 69.94 2.4M
2023-08-21 69.55 70.18 69.37 70.07 1.4M
2023-08-18 68.78 69.48 68.74 69.30 1.3M
2023-08-17 69.99 70.07 69.19 69.28 1.4M
2023-08-16 70.20 70.53 69.73 69.73 1.3M
2023-08-15 70.81 70.90 70.17 70.29 1.1M
2023-08-14 70.23 71.00 70.17 71.00 0.8M
2023-08-11 70.16 70.56 70.03 70.37 1.5M
2023-08-10 70.84 71.43 70.25 70.44 1.5M
2023-08-09 71.04 71.04 70.31 70.42 1.0M
2023-08-08 70.85 70.97 70.41 70.88 1.2M
2023-08-07 70.89 71.10 70.62 71.07 1.1M
2023-08-04 71.33 71.63 70.53 70.61 1.6M
2023-08-03 70.95 71.52 70.94 71.22 1.9M
2023-08-02 71.94 71.94 71.17 71.29 1.9M
2023-08-01 72.42 72.58 72.28 72.42 1.8M
2023-07-31 72.59 72.70 72.38 72.66 1.5M
2023-07-28 72.25 72.65 72.13 72.51 1.7M
2023-07-27 72.77 72.87 71.55 71.71 1.8M
2023-07-26 72.03 72.48 71.85 72.19 2.8M
2023-07-25 71.84 72.45 71.84 72.20 2.5M
2023-07-24 71.75 72.00 71.59 71.88 2.5M
2023-07-21 71.77 71.88 71.50 71.52 5.5M
2023-07-20 71.93 72.22 71.34 71.45 21.6M
2023-07-19 72.34 72.52 72.05 72.13 0.9M
2023-07-18 71.62 72.32 71.50 72.14 1.0M
2023-07-17 71.32 71.84 71.32 71.68 0.9M
2023-07-14 71.27 71.63 71.12 71.27 1.3M
2023-07-13 70.74 71.20 70.66 71.07 1.1M
2023-07-12 70.39 70.68 70.18 70.36 1.3M
2023-07-11 69.67 69.89 69.39 69.80 1.3M
2023-07-10 69.44 69.65 69.22 69.56 0.9M
2023-07-07 69.72 70.27 69.55 69.58 1.7M
2023-07-06 69.75 69.96 69.46 69.87 1.5M
2023-07-05 70.23 70.60 70.23 70.42 1.7M
2023-07-03 70.50 70.54 70.36 70.49 1.2M
2023-06-30 70.08 70.64 70.07 70.48 1.2M
2023-06-29 69.27 69.56 69.18 69.56 1.1M
2023-06-28 69.02 69.54 68.92 69.31 1.3M
2023-06-27 68.68 69.33 68.53 69.23 1.2M
2023-06-26 68.96 69.24 68.47 68.48 1.9M
2023-06-23 69.03 69.40 68.94 69.03 1.2M
2023-06-22 68.85 69.65 68.84 69.62 1.7M
2023-06-21 69.35 69.46 68.99 69.09 1.5M
2023-06-20 69.38 69.70 69.12 69.51 1.4M
2023-06-16 70.39 70.39 69.63 69.68 1.6M
2023-06-15 69.04 70.22 69.02 69.95 1.8M
2023-06-14 69.00 69.35 68.47 69.17 2.2M
2023-06-13 68.96 69.22 68.75 69.13 3.4M
2023-06-12 68.12 68.69 67.97 68.68 0.9M
2023-06-09 68.01 68.40 67.84 67.94 1.0M
2023-06-08 67.22 67.85 67.22 67.75 1.3M
2023-06-07 67.76 68.09 67.13 67.19 1.3M
2023-06-06 67.82 67.98 67.65 67.89 1.0M
2023-06-05 68.05 68.46 67.78 67.91 1.5M
2023-06-02 67.63 68.10 67.44 67.99 1.2M
2023-06-01 66.52 67.36 66.36 67.18 1.4M
2023-05-31 66.55 66.74 66.30 66.48 1.1M
2023-05-30 67.19 67.32 66.63 66.86 1.1M
2023-05-26 66.09 66.94 66.05 66.80 1.2M
2023-05-25 65.89 66.22 65.52 65.96 1.6M
2023-05-24 65.04 65.20 64.73 64.94 1.3M
2023-05-23 65.81 65.90 65.24 65.33 1.6M
2023-05-22 65.99 66.36 65.93 66.08 0.9M
2023-05-19 66.21 66.39 65.91 66.10 1.0M
2023-05-18 65.37 66.13 65.36 66.06 1.0M
2023-05-17 64.98 65.49 64.68 65.38 1.0M
2023-05-16 64.78 65.03 64.71 64.71 0.6M
2023-05-15 64.90 65.00 64.59 64.94 0.8M
2023-05-12 65.06 65.17 64.47 64.88 1.4M
2023-05-11 64.87 64.94 64.53 64.91 1.1M
2023-05-10 64.87 65.03 64.24 64.85 1.2M
2023-05-09 64.51 64.72 64.41 64.45 0.7M
2023-05-08 64.67 64.82 64.53 64.76 0.8M
2023-05-05 64.01 64.88 63.99 64.68 1.0M
2023-05-04 63.58 63.68 63.19 63.35 2.5M
2023-05-03 64.16 64.65 63.74 63.76 1.8M
2023-05-02 64.73 64.75 63.72 64.15 1.3M
2023-05-01 64.74 65.09 64.71 64.82 1.2M
2023-04-28 64.16 64.84 64.14 64.84 1.5M
2023-04-27 63.44 64.35 63.38 64.28 1.5M
2023-04-26 63.56 63.71 63.10 63.21 1.4M
2023-04-25 64.14 64.23 63.39 63.41 1.5M
2023-04-24 64.18 64.42 64.03 64.36 2.7M
2023-04-21 64.33 64.35 63.99 64.25 1.4M
2023-04-20 63.99 64.55 63.97 64.24 3.5M
2023-04-19 64.29 64.71 64.25 64.57 1.6M
2023-04-18 64.82 64.90 64.44 64.61 1.4M
2023-04-17 64.41 64.59 64.15 64.55 1.0M
2023-04-14 64.55 64.92 64.15 64.55 1.4M
2023-04-13 63.97 64.82 63.97 64.73 1.1M
2023-04-12 64.27 64.37 63.64 63.72 1.7M
2023-04-11 64.14 64.22 63.89 63.97 1.5M
2023-04-10 63.68 64.09 63.46 64.07 2.1M
2023-04-06 63.67 64.19 63.48 64.12 1.9M
2023-04-05 63.90 64.00 63.52 63.82 6.4M
2023-04-04 64.42 64.53 63.83 64.01 1.7M
2023-04-03 63.88 64.39 63.81 64.33 4.0M
2023-03-31 63.11 63.96 63.10 63.89 1.5M
2023-03-30 62.96 63.02 62.70 62.97 1.4M
2023-03-29 62.42 62.65 62.23 62.58 2.2M
2023-03-28 61.90 61.93 61.48 61.79 3.3M
2023-03-27 62.30 62.48 61.89 61.98 6.8M
2023-03-24 61.56 62.08 61.18 62.06 1.1M
2023-03-23 62.01 62.64 61.31 61.75 1.2M
2023-03-22 62.47 63.23 61.62 61.62 1.5M
2023-03-21 62.01 62.57 61.86 62.49 1.2M
2023-03-20 61.05 61.69 60.92 61.61 1.3M
2023-03-17 61.52 61.73 60.77 61.05 1.9M
2023-03-16 60.06 61.56 59.94 61.49 2.6M
2023-03-15 59.92 60.43 59.53 60.37 3.3M
2023-03-14 60.22 60.83 59.88 60.63 1.8M
2023-03-13 58.89 60.40 58.82 59.59 3.6M
2023-03-10 60.25 60.51 59.22 59.42 2.7M
2023-03-09 61.34 61.73 60.11 60.27 2.0M
2023-03-08 61.16 61.36 60.87 61.23 1.7M
2023-03-07 61.95 62.02 61.02 61.13 1.1M
2023-03-06 61.92 62.47 61.92 62.01 0.9M
2023-03-03 61.04 61.83 60.95 61.78 1.7M
2023-03-02 59.94 60.95 59.89 60.77 1.1M
2023-03-01 60.47 60.63 60.12 60.34 1.1M
2023-02-28 60.76 61.04 60.54 60.56 1.1M
2023-02-27 61.08 61.31 60.72 60.83 1.1M
2023-02-24 60.57 60.70 60.19 60.56 1.2M
2023-02-23 61.46 61.56 60.65 61.36 1.8M
2023-02-22 60.99 61.28 60.64 60.86 1.9M
2023-02-21 61.46 61.68 60.88 60.90 1.2M
2023-02-17 61.98 62.13 61.57 62.09 1.0M
2023-02-16 62.51 63.18 62.32 62.33 1.1M
2023-02-15 62.81 63.33 62.64 63.32 2.7M
2023-02-14 62.79 63.43 62.43 63.14 2.6M
2023-02-13 62.47 63.09 62.40 63.05 1.5M
2023-02-10 62.06 62.48 61.96 62.40 0.9M
2023-02-09 63.26 63.31 62.06 62.25 1.2M
2023-02-08 63.09 63.34 62.55 62.68 1.4M
2023-02-07 62.37 63.65 62.20 63.43 1.6M
2023-02-06 62.36 62.72 62.19 62.42 1.1M
2023-02-03 62.46 63.58 62.43 62.77 2.4M
2023-02-02 63.11 63.39 62.63 63.22 5.6M
2023-02-01 61.66 62.94 61.16 62.47 2.4M
2023-01-31 60.92 61.80 60.92 61.78 1.4M
2023-01-30 61.40 61.68 60.85 60.89 1.9M
2023-01-27 61.52 62.24 61.48 61.84 1.6M
2023-01-26 61.40 61.70 60.92 61.65 4.0M
2023-01-25 60.24 60.92 59.80 60.85 2.3M
2023-01-24 60.72 61.02 60.51 60.93 1.9M
2023-01-23 60.41 61.30 60.27 60.97 2.3M
2023-01-20 59.30 60.26 59.09 60.22 1.9M
2023-01-19 59.05 59.45 58.86 59.08 3.5M
2023-01-18 60.42 60.69 59.33 59.37 2.7M
2023-01-17 60.13 60.57 60.06 60.18 1.6M
2023-01-13 59.42 60.22 59.40 60.14 1.3M
2023-01-12 59.85 60.10 59.13 59.89 1.7M
2023-01-11 59.12 59.72 59.04 59.69 1.4M
2023-01-10 58.41 58.91 58.26 58.89 1.8M
2023-01-09 59.00 59.52 58.48 58.53 2.0M
2023-01-06 57.67 58.74 57.22 58.55 1.9M
2023-01-05 57.66 57.76 57.19 57.25 1.7M
2023-01-04 58.05 58.29 57.42 57.93 2.7M
2023-01-03 58.68 58.91 57.38 57.77 2.4M