iShares S

IJK
🏛️ アメリカ →
96.00
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
09:30 96.76 96.76 96.76 96.76 3.0K
09:36 97.18 97.18 97.18 97.18 0.7K
09:41 97.28 97.28 97.28 97.28 0.1K
09:42 97.19 97.19 97.19 97.18 0.1K
09:44 97.28 97.28 97.28 97.28 0.6K
09:47 97.13 97.13 97.13 97.13 0.3K
09:49 97.25 97.25 97.25 97.25 0.2K
09:51 97.28 97.44 97.28 97.44 2.0K
09:52 97.31 97.31 97.31 97.31 0.1K
09:53 97.42 97.42 97.36 97.36 0.2K
09:54 97.40 97.40 97.40 97.40 0.1K
09:55 97.38 97.39 97.38 97.39 0.5K
09:59 97.44 97.44 97.44 97.44 0.3K
10:01 97.42 97.42 97.42 97.42 1.0K
10:02 97.31 97.31 97.31 97.31 0.3K
10:03 97.29 97.29 97.29 97.29 0.6K
10:09 97.48 97.48 97.48 97.48 0.6K
10:10 97.47 97.52 97.47 97.52 1.0K
10:16 97.37 97.37 97.37 97.37 0.1K
10:17 97.31 97.31 97.31 97.31 20.7K
10:18 97.33 97.33 97.29 97.29 0.9K
10:19 97.35 97.35 97.35 97.35 0.1K
10:20 97.29 97.29 97.29 97.29 0.3K
10:21 97.28 97.29 97.28 97.29 0.4K
10:23 97.27 97.27 97.27 97.27 0.5K
10:24 97.25 97.25 97.23 97.23 0.6K
10:25 97.27 97.27 97.23 97.23 0.8K
10:27 97.23 97.23 97.23 97.23 0.2K
10:28 97.24 97.24 97.24 97.24 0.3K
10:29 97.19 97.19 97.19 97.19 0.8K
10:40 97.23 97.23 97.23 97.23 0.5K
10:44 97.30 97.34 97.30 97.34 0.3K
10:45 97.28 97.28 97.28 97.28 0.2K
10:50 97.40 97.40 97.40 97.40 0.7K
10:51 97.36 97.36 97.36 97.36 0.3K
10:53 97.34 97.34 97.34 97.34 0.2K
10:55 97.42 97.42 97.42 97.42 0.3K
11:00 97.38 97.38 97.36 97.36 0.3K
11:03 97.28 97.28 97.28 97.28 0.3K
11:04 97.27 97.27 97.27 97.27 0.4K
11:05 97.29 97.34 97.29 97.34 1.4K
11:07 97.29 97.29 97.29 97.29 0.5K
11:10 97.25 97.25 97.25 97.25 0.2K
11:11 97.25 97.28 97.25 97.28 0.4K
11:12 97.24 97.24 97.21 97.21 2.9K
11:13 97.31 97.31 97.31 97.31 0.3K
11:16 97.31 97.31 97.31 97.31 0.2K
11:17 97.27 97.27 97.27 97.27 0.2K
11:19 97.28 97.28 97.27 97.27 0.7K
11:24 97.27 97.27 97.23 97.23 0.5K
11:25 97.24 97.24 97.24 97.24 0.4K
11:27 97.22 97.22 97.22 97.22 0.3K
11:33 97.19 97.19 97.19 97.19 0.7K
11:34 97.18 97.18 97.17 97.17 0.5K
11:36 97.18 97.22 97.17 97.18 1.6K
11:37 97.21 97.21 97.20 97.20 0.8K
11:40 97.22 97.22 97.22 97.22 1.5K
11:41 97.20 97.20 97.18 97.18 3.0K
11:43 97.13 97.13 97.13 97.13 0.2K
11:44 97.17 97.17 97.15 97.15 0.7K
11:45 97.16 97.18 97.15 97.18 4.4K
11:46 97.11 97.11 97.11 97.11 0.3K
11:47 97.07 97.08 97.07 97.08 0.4K
11:49 97.07 97.07 97.07 97.07 0.4K
11:51 97.02 97.02 97.02 97.02 0.2K
11:54 97.02 97.05 97.00 97.05 2.4K
11:56 97.06 97.06 97.06 97.06 0.2K
11:57 97.05 97.05 97.05 97.05 0.8K
12:02 97.05 97.05 97.05 97.05 0.1K
12:03 97.06 97.06 97.06 97.06 0.1K
12:05 97.10 97.11 97.05 97.05 18.0K
12:06 97.08 97.09 97.08 97.09 0.8K
12:09 97.05 97.05 97.04 97.04 6.1K
12:11 97.03 97.03 97.01 97.01 1.7K
12:17 97.01 97.01 97.01 97.01 3.0K
12:26 97.06 97.06 97.06 97.06 0.2K
12:27 97.08 97.08 97.08 97.08 0.1K
12:28 97.12 97.12 97.12 97.12 0.5K
12:29 97.04 97.04 97.04 97.04 0.8K
12:33 97.08 97.14 97.08 97.14 1.5K
12:34 97.13 97.17 97.13 97.17 1.2K
12:35 97.10 97.14 97.10 97.14 1.1K
12:36 97.05 97.05 97.05 97.05 0.2K
12:38 97.11 97.11 97.11 97.11 2.9K
12:39 97.11 97.11 97.11 97.11 0.6K
12:40 97.11 97.11 97.11 97.11 1.3K
12:41 97.11 97.11 97.11 97.11 0.2K
12:42 97.11 97.12 97.11 97.12 3.6K
12:48 97.18 97.18 97.18 97.18 0.2K
12:49 97.18 97.18 97.18 97.18 0.6K
12:56 97.19 97.19 97.19 97.19 0.2K
12:57 97.16 97.16 97.16 97.16 0.4K
12:58 97.10 97.16 97.10 97.15 10.0K
12:59 97.13 97.17 97.11 97.17 1.0K
13:00 97.16 97.16 97.16 97.16 0.1K
13:01 97.07 97.07 97.07 97.07 0.2K
13:07 97.02 97.02 96.98 96.98 0.3K
13:08 97.07 97.07 97.05 97.05 0.9K
13:11 97.08 97.08 97.08 97.08 0.3K
13:13 97.08 97.08 97.08 97.08 0.3K
13:15 97.06 97.06 97.06 97.06 0.2K
13:18 97.03 97.03 97.03 97.03 0.4K
13:20 97.04 97.04 97.04 97.04 0.2K
13:21 97.04 97.04 97.04 97.04 1.8K
13:25 97.06 97.06 97.06 97.06 1.1K
13:32 96.89 96.92 96.87 96.87 1.4K
13:33 96.90 96.90 96.90 96.90 0.2K
13:35 96.79 96.81 96.79 96.81 1.4K
13:37 96.77 96.77 96.77 96.77 0.7K
13:39 96.70 96.70 96.70 96.70 0.8K
13:40 96.65 96.65 96.64 96.64 1.0K
13:41 96.55 96.55 96.55 96.55 0.2K
13:42 96.59 96.68 96.59 96.68 0.7K
13:43 96.69 96.69 96.69 96.69 0.9K
13:44 96.62 96.62 96.62 96.62 0.3K
13:45 96.59 96.59 96.58 96.58 0.4K
13:47 96.61 96.61 96.61 96.61 1.6K
13:50 96.65 96.65 96.65 96.65 1.5K
13:51 96.61 96.61 96.61 96.61 0.5K
13:55 96.62 96.62 96.62 96.62 0.2K
13:56 96.65 96.65 96.65 96.65 0.2K
14:00 96.54 96.54 96.54 96.54 0.2K
14:01 96.54 96.54 96.54 96.54 0.2K
14:02 96.61 96.61 96.61 96.61 0.1K
14:03 96.63 96.63 96.63 96.63 0.3K
14:04 96.52 96.52 96.52 96.52 0.3K
14:06 96.51 96.59 96.51 96.59 0.3K
14:07 96.49 96.60 96.49 96.60 1.4K
14:11 96.54 96.58 96.54 96.56 3.3K
14:12 96.58 96.58 96.58 96.58 0.1K
14:13 96.55 96.59 96.55 96.59 8.8K
14:14 96.56 96.57 96.53 96.53 1.4K
14:15 96.57 96.57 96.53 96.53 1.5K
14:16 96.55 96.55 96.55 96.55 0.2K
14:17 96.50 96.50 96.50 96.50 0.5K
14:18 96.51 96.51 96.51 96.51 1.9K
14:25 96.57 96.57 96.52 96.52 1.2K
14:29 96.57 96.57 96.57 96.57 1.1K
14:30 96.59 96.59 96.59 96.59 0.1K
14:32 96.63 96.63 96.63 96.63 0.2K
14:36 96.71 96.71 96.71 96.71 0.5K
14:37 96.72 96.72 96.65 96.65 1.6K
14:38 96.63 96.63 96.63 96.63 0.3K
14:39 96.67 96.67 96.60 96.60 0.5K
14:42 96.60 96.63 96.57 96.57 2.4K
14:50 96.61 96.61 96.61 96.61 1.0K
14:51 96.56 96.58 96.56 96.58 0.5K
14:54 96.57 96.57 96.54 96.54 0.5K
14:55 96.56 96.56 96.51 96.51 1.0K
14:56 96.49 96.49 96.49 96.49 0.2K
14:58 96.48 96.48 96.48 96.48 0.4K
15:00 96.48 96.53 96.48 96.53 0.9K
15:04 96.47 96.47 96.47 96.47 0.1K
15:05 96.53 96.53 96.53 96.53 0.1K
15:06 96.51 96.51 96.49 96.49 1.8K
15:09 96.44 96.44 96.44 96.44 0.3K
15:10 96.44 96.48 96.44 96.46 0.5K
15:11 96.44 96.44 96.44 96.44 0.3K
15:12 96.50 96.53 96.49 96.53 1.0K
15:15 96.52 96.53 96.52 96.53 1.7K
15:16 96.50 96.56 96.50 96.56 1.0K
15:20 96.53 96.53 96.53 96.53 0.6K
15:21 96.48 96.48 96.44 96.44 1.2K
15:23 96.46 96.50 96.46 96.50 1.1K
15:24 96.53 96.53 96.53 96.53 0.1K
15:25 96.48 96.48 96.48 96.48 4.3K
15:27 96.47 96.47 96.47 96.47 0.5K
15:31 96.43 96.46 96.43 96.46 1.6K
15:33 96.51 96.51 96.51 96.51 0.6K
15:35 96.51 96.51 96.49 96.49 0.6K
15:36 96.55 96.55 96.55 96.55 0.8K
15:38 96.50 96.50 96.50 96.50 0.4K
15:39 96.54 96.54 96.54 96.54 0.2K
15:40 96.57 96.57 96.55 96.55 0.6K
15:41 96.55 96.56 96.55 96.56 0.7K
15:43 96.58 96.58 96.58 96.57 0.5K
15:46 96.63 96.63 96.63 96.63 0.3K
15:47 96.55 96.55 96.55 96.55 1.6K
15:54 96.78 96.78 96.78 96.78 0.4K
15:55 96.71 96.71 96.66 96.68 3.2K
15:56 96.64 96.64 96.63 96.63 0.5K
15:57 96.65 96.65 96.60 96.60 4.3K
15:59 96.60 96.62 96.60 96.62 2.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 95.32 96.07 95.19 96.00 0.1M
2025-09-25 94.78 95.19 94.42 95.03 0.2M
2025-09-24 96.76 96.99 95.56 95.61 0.1M
2025-09-23 96.86 97.52 96.43 96.62 0.2M
2025-09-22 96.40 96.90 96.09 96.74 0.5M
2025-09-19 97.37 97.37 96.40 96.66 0.1M
2025-09-18 96.47 97.40 96.30 97.24 0.2M
2025-09-17 96.40 97.40 95.25 95.93 0.2M
2025-09-16 96.49 96.54 95.60 96.07 0.2M
2025-09-15 96.73 97.18 96.48 96.61 0.1M
2025-09-12 97.34 97.34 96.40 96.40 0.1M
2025-09-11 96.18 97.59 96.18 97.59 0.2M
2025-09-10 96.07 96.57 95.41 95.80 0.1M
2025-09-09 96.66 96.66 95.55 95.85 0.2M
2025-09-08 96.83 96.94 96.15 96.79 0.3M
2025-09-05 96.60 97.43 95.81 96.68 0.3M
2025-09-04 95.01 96.15 94.78 96.15 0.2M
2025-09-03 94.76 95.11 94.13 94.68 0.2M
2025-09-02 94.17 94.88 94.00 94.85 0.2M
2025-08-29 95.90 95.94 94.79 95.11 0.1M
2025-08-28 95.79 96.01 95.40 95.96 0.2M
2025-08-27 94.78 95.66 94.69 95.39 0.2M
2025-08-26 94.53 95.10 94.53 94.86 0.1M
2025-08-25 94.98 94.98 94.25 94.25 0.2M
2025-08-22 93.29 95.65 93.26 95.16 0.4M
2025-08-21 92.48 93.02 92.33 92.91 0.2M
2025-08-20 93.14 93.39 92.31 92.96 0.1M
2025-08-19 93.59 94.17 93.18 93.45 0.2M
2025-08-18 93.25 93.61 93.25 93.56 0.2M
2025-08-15 93.67 93.75 93.11 93.17 0.2M
2025-08-14 93.96 93.97 93.26 93.65 0.2M
2025-08-13 94.39 95.08 93.73 95.00 0.2M
2025-08-12 92.38 94.00 92.23 93.96 0.2M
2025-08-11 92.23 92.49 91.70 91.79 0.1M
2025-08-08 92.68 92.93 92.09 92.22 0.2M
2025-08-07 93.65 93.65 91.86 92.30 0.4M
2025-08-06 92.91 92.91 92.15 92.69 0.2M
2025-08-05 93.25 93.34 92.14 92.87 0.3M
2025-08-04 92.46 92.99 92.26 92.98 0.5M
2025-08-01 91.84 92.14 90.44 91.79 0.4M
2025-07-31 93.91 94.30 92.83 93.03 0.1M
2025-07-30 94.63 95.16 93.82 94.32 0.2M
2025-07-29 94.91 94.91 94.12 94.37 0.1M
2025-07-28 94.98 94.98 94.19 94.41 0.1M
2025-07-25 94.01 94.68 93.63 94.62 0.2M
2025-07-24 93.70 93.92 93.33 93.38 0.2M
2025-07-23 93.72 94.00 93.54 93.92 0.6M
2025-07-22 92.31 93.27 92.01 93.10 0.2M
2025-07-21 92.99 93.03 92.04 92.07 0.2M
2025-07-18 93.36 93.36 92.51 92.80 0.2M
2025-07-17 91.73 93.06 91.73 92.86 0.2M
2025-07-16 91.69 91.82 90.36 91.70 0.2M
2025-07-15 93.07 93.07 91.22 91.28 0.2M
2025-07-14 92.16 92.79 92.07 92.78 0.2M
2025-07-11 92.56 92.68 92.17 92.25 0.1M
2025-07-10 92.90 93.71 92.73 93.21 0.2M
2025-07-09 92.82 92.91 92.19 92.89 0.4M
2025-07-08 92.28 92.81 92.08 92.39 0.3M
2025-07-07 92.51 93.04 91.53 92.21 0.2M
2025-07-03 92.67 93.17 92.67 93.03 0.1M
2025-07-02 91.61 92.33 91.27 92.33 0.4M
2025-07-01 90.69 92.10 90.69 91.59 0.6M
2025-06-30 91.23 91.23 90.66 90.98 0.3M
2025-06-27 90.67 91.48 90.36 90.86 0.2M
2025-06-26 89.78 90.57 89.60 90.40 0.2M
2025-06-25 90.25 90.25 89.21 89.34 0.2M
2025-06-24 89.63 90.17 89.26 89.93 0.2M
2025-06-23 88.13 89.11 87.34 89.04 0.2M
2025-06-20 88.76 89.05 87.89 88.37 0.3M
2025-06-18 88.32 89.18 88.22 88.43 0.2M
2025-06-17 88.26 88.72 88.05 88.19 0.2M
2025-06-16 88.57 89.37 88.44 88.79 0.2M
2025-06-13 88.39 89.06 87.67 87.94 0.3M
2025-06-12 88.77 89.49 88.70 89.49 0.2M
2025-06-11 89.99 90.15 89.02 89.26 0.1M
2025-06-10 90.16 90.21 89.44 89.73 0.2M
2025-06-09 90.26 90.36 89.64 89.88 0.2M
2025-06-06 89.97 90.10 89.57 90.02 0.1M
2025-06-05 89.48 89.85 88.83 89.28 0.2M
2025-06-04 89.50 89.82 89.33 89.33 0.2M
2025-06-03 88.36 89.44 88.17 89.30 0.3M
2025-06-02 88.03 88.24 86.76 88.24 0.7M
2025-05-30 87.90 88.41 87.18 88.09 0.2M
2025-05-29 88.95 88.95 87.66 88.30 0.1M
2025-05-28 89.24 89.27 88.09 88.13 0.1M
2025-05-27 88.57 89.37 88.01 89.37 0.3M
2025-05-23 86.24 87.75 86.20 87.47 0.2M
2025-05-22 87.57 88.11 87.20 87.56 0.2M
2025-05-21 89.14 89.37 87.70 87.79 0.2M
2025-05-20 90.04 90.34 89.67 90.02 0.2M
2025-05-19 89.27 90.35 89.27 90.28 0.1M
2025-05-16 89.61 90.65 89.33 90.65 0.2M
2025-05-15 89.14 89.56 88.60 89.56 0.2M
2025-05-14 89.66 89.87 89.32 89.40 0.9M
2025-05-13 89.19 89.93 89.19 89.59 0.3M
2025-05-12 89.19 89.50 88.21 89.10 0.4M
2025-05-09 86.37 86.54 85.71 86.04 0.2M
2025-05-08 86.04 87.03 85.64 86.20 0.2M
2025-05-07 85.26 85.65 84.68 85.29 0.3M
2025-05-06 84.85 85.65 84.53 85.05 0.2M
2025-05-05 85.13 86.25 85.13 85.69 0.2M
2025-05-02 84.79 86.03 84.75 85.73 0.3M
2025-05-01 83.46 84.47 83.02 83.53 0.2M
2025-04-30 81.68 83.13 80.94 82.97 0.3M
2025-04-29 82.22 83.39 81.91 82.96 3.3M
2025-04-28 82.19 82.92 81.54 82.41 0.3M
2025-04-25 81.83 82.33 81.45 82.04 0.2M
2025-04-24 80.82 82.50 80.52 82.38 0.3M
2025-04-23 81.55 82.99 80.23 80.54 0.4M
2025-04-22 78.20 79.48 78.13 79.21 0.3M
2025-04-21 78.63 78.65 76.43 77.23 0.9M
2025-04-17 79.06 79.83 78.73 79.38 0.2M
2025-04-16 79.34 79.83 77.83 78.70 0.3M
2025-04-15 79.82 80.86 79.69 79.93 0.3M
2025-04-14 80.40 80.55 78.70 79.91 0.5M
2025-04-11 77.79 79.36 76.55 79.09 0.5M
2025-04-10 79.07 79.27 75.87 77.86 0.4M
2025-04-09 73.00 81.63 72.83 81.13 1.1M
2025-04-08 78.03 78.19 72.71 73.70 0.9M
2025-04-07 72.93 78.62 71.69 75.21 1.5M
2025-04-04 76.98 77.40 74.09 75.77 0.8M
2025-04-03 81.45 81.99 79.66 79.82 0.4M
2025-04-02 82.93 85.69 82.64 85.41 1.7M
2025-04-01 83.11 84.14 82.32 83.86 0.2M
2025-03-31 82.06 83.68 81.25 83.28 0.4M
2025-03-28 84.51 84.69 82.70 83.17 0.2M
2025-03-27 85.41 85.69 84.56 84.89 0.2M
2025-03-26 86.86 87.08 85.44 85.65 0.2M
2025-03-25 86.80 86.96 86.17 86.74 0.2M
2025-03-24 85.46 86.84 85.46 86.66 0.4M
2025-03-21 83.70 84.42 83.37 84.18 0.5M
2025-03-20 84.69 85.60 84.55 84.63 0.2M
2025-03-19 83.83 85.80 83.83 85.26 0.6M
2025-03-18 84.45 84.45 83.69 83.85 0.3M
2025-03-17 83.63 85.41 83.63 85.16 0.4M
2025-03-14 82.66 83.76 82.14 83.76 0.4M
2025-03-13 83.25 83.25 81.14 81.62 0.4M
2025-03-12 84.28 84.31 82.65 83.04 0.4M
2025-03-11 83.28 84.17 82.38 82.98 0.5M
2025-03-10 84.40 84.87 82.54 83.44 0.6M
2025-03-07 84.89 85.71 83.16 85.38 0.3M
2025-03-06 85.80 86.49 84.74 85.07 0.4M
2025-03-05 85.87 87.08 85.38 87.01 0.3M
2025-03-04 85.86 87.15 84.22 85.66 0.8M
2025-03-03 89.34 89.64 86.50 86.96 0.4M
2025-02-28 87.91 89.07 87.65 89.07 0.3M
2025-02-27 89.65 89.80 88.11 88.16 0.2M
2025-02-26 89.76 90.62 89.43 89.62 0.2M
2025-02-25 89.33 89.87 88.28 89.11 0.3M
2025-02-24 89.98 90.01 88.62 89.32 0.3M
2025-02-21 92.72 92.72 89.31 89.52 0.3M
2025-02-20 93.21 93.37 91.83 92.31 0.1M
2025-02-19 93.66 93.79 93.21 93.58 0.1M
2025-02-18 93.58 94.20 93.49 94.20 0.2M
2025-02-14 93.81 93.81 93.17 93.26 0.1M
2025-02-13 93.01 93.53 92.62 93.52 0.2M
2025-02-12 91.98 92.78 91.64 92.58 0.2M
2025-02-11 93.52 93.52 92.73 93.16 0.3M
2025-02-10 94.44 94.44 93.59 94.02 0.2M
2025-02-07 95.12 95.12 93.80 94.03 0.2M
2025-02-06 95.28 95.28 94.19 94.99 0.2M
2025-02-05 94.21 94.91 93.74 94.87 0.2M
2025-02-04 93.48 93.98 93.19 93.98 0.5M
2025-02-03 92.39 93.89 92.05 93.46 0.8M
2025-01-31 95.33 95.66 94.27 94.30 0.3M
2025-01-30 94.56 95.59 94.50 95.01 0.2M
2025-01-29 94.34 94.85 93.57 93.95 0.2M
2025-01-28 94.36 94.77 93.86 94.47 0.2M
2025-01-27 94.49 95.09 93.56 94.03 0.4M
2025-01-24 96.32 96.38 95.80 96.04 0.2M
2025-01-23 96.12 96.45 95.58 96.30 0.2M
2025-01-22 96.97 96.99 96.27 96.43 0.2M
2025-01-21 95.56 96.63 95.51 96.63 0.4M
2025-01-17 95.13 95.14 94.61 94.79 0.2M
2025-01-16 93.79 94.53 93.40 94.33 0.4M
2025-01-15 94.21 94.37 93.31 93.55 0.2M
2025-01-14 91.96 92.54 91.53 92.36 0.3M
2025-01-13 90.08 91.21 89.64 91.21 0.4M
2025-01-10 91.05 91.10 90.31 90.78 0.4M
2025-01-08 91.33 91.99 90.76 91.99 0.2M
2025-01-07 92.93 92.99 91.13 91.57 0.3M
2025-01-06 92.94 93.43 92.37 92.54 0.3M
2025-01-03 91.37 92.39 91.09 92.27 0.3M
2025-01-02 91.66 92.09 90.61 91.06 0.8M