iShares India 50 ETF (INDY)

INDY
🏛️ アメリカ →
51.15
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
2021-12-31 47.58 47.71 47.31 47.31 0.0M
2021-12-30 47.35 47.48 47.28 47.29 0.1M
2021-12-29 47.06 47.21 46.89 47.21 0.1M
2021-12-28 47.20 47.20 46.98 46.98 0.1M
2021-12-27 46.61 46.94 46.55 46.91 0.1M
2021-12-23 46.51 46.61 46.36 46.47 0.1M
2021-12-22 45.93 46.33 45.78 46.31 0.1M
2021-12-21 45.43 45.65 45.42 45.61 0.1M
2021-12-20 45.07 45.20 44.90 45.16 0.1M
2021-12-17 45.57 45.73 45.42 45.60 0.1M
2021-12-16 46.30 46.39 46.09 46.18 0.1M
2021-12-15 46.03 46.31 45.77 46.26 0.1M
2021-12-14 46.44 46.50 46.19 46.40 0.1M
2021-12-13 46.71 46.84 46.38 46.51 0.1M
2021-12-10 50.65 50.69 50.54 50.58 0.0M
2021-12-09 50.37 50.57 50.34 50.47 0.0M
2021-12-08 50.49 50.65 50.45 50.57 0.0M
2021-12-07 49.78 50.03 49.78 49.99 0.0M
2021-12-06 49.22 49.34 49.08 49.23 0.0M
2021-12-03 50.09 50.09 49.62 49.76 0.0M
2021-12-02 50.53 50.94 50.48 50.78 0.1M
2021-12-01 50.24 50.44 49.62 49.62 0.1M
2021-11-30 49.68 49.96 49.30 49.58 0.0M
2021-11-29 49.64 49.72 49.38 49.47 0.3M
2021-11-26 49.78 49.79 49.02 49.38 0.1M
2021-11-24 50.78 50.95 50.70 50.91 0.0M
2021-11-23 51.39 51.46 51.18 51.26 0.3M
2021-11-22 51.40 51.40 50.86 50.86 0.1M
2021-11-19 52.11 52.19 51.86 51.87 0.0M
2021-11-18 52.07 52.21 51.82 52.14 0.0M
2021-11-17 52.52 52.52 52.25 52.33 0.0M
2021-11-16 52.74 52.74 52.27 52.56 0.2M
2021-11-15 53.26 53.29 53.04 53.06 0.1M
2021-11-12 53.23 53.36 53.16 53.26 0.0M
2021-11-11 52.66 52.85 52.66 52.72 0.0M
2021-11-10 52.94 53.05 52.55 52.61 0.0M
2021-11-09 53.07 53.10 52.82 52.95 0.0M
2021-11-08 53.31 53.60 53.29 53.52 0.0M
2021-11-05 52.79 52.95 52.75 52.89 0.0M
2021-11-04 52.32 52.52 52.31 52.45 0.0M
2021-11-03 52.26 52.43 52.03 52.35 0.1M
2021-11-02 52.36 52.49 52.31 52.35 0.1M
2021-11-01 52.24 52.44 52.09 52.44 0.1M
2021-10-29 51.68 51.81 51.44 51.68 0.2M
2021-10-28 52.11 52.39 52.11 52.35 0.0M
2021-10-27 53.04 53.13 52.89 52.89 0.0M
2021-10-26 53.34 53.41 53.26 53.32 0.0M
2021-10-25 52.89 52.97 52.68 52.89 0.0M
2021-10-22 52.78 53.03 52.54 52.87 0.1M
2021-10-21 53.07 53.23 52.95 53.18 0.1M
2021-10-20 53.39 53.50 53.33 53.48 0.0M
2021-10-19 53.43 53.70 53.33 53.53 0.1M
2021-10-18 53.43 53.83 53.33 53.64 0.1M
2021-10-15 53.49 53.81 53.46 53.68 0.1M
2021-10-14 53.31 53.57 53.25 53.50 0.0M
2021-10-13 52.76 52.95 52.62 52.92 0.1M
2021-10-12 52.14 52.30 52.10 52.16 0.0M
2021-10-11 51.97 52.15 51.97 52.00 0.0M
2021-10-08 52.29 52.31 51.88 52.11 0.1M
2021-10-07 52.05 52.31 52.03 52.19 0.2M
2021-10-06 51.54 51.98 51.40 51.95 0.1M
2021-10-05 52.24 52.86 52.24 52.43 0.1M
2021-10-04 52.15 52.23 51.53 51.77 0.1M
2021-10-01 51.98 52.19 51.73 52.14 0.3M
2021-09-30 51.94 53.18 51.46 51.59 0.1M
2021-09-29 51.94 52.03 51.78 51.90 0.0M
2021-09-28 52.22 52.30 51.74 51.85 0.0M
2021-09-27 52.63 52.92 52.55 52.87 0.1M
2021-09-24 52.68 52.81 52.61 52.68 0.0M
2021-09-23 52.61 52.77 52.56 52.71 0.0M
2021-09-22 51.86 52.36 51.85 52.11 0.1M
2021-09-21 51.84 51.90 51.75 51.75 0.0M
2021-09-20 51.60 51.67 51.12 51.39 0.1M
2021-09-17 52.06 52.12 51.65 51.82 0.0M
2021-09-16 52.25 52.42 52.06 52.34 0.0M
2021-09-15 51.93 52.17 51.87 52.17 0.1M
2021-09-14 51.74 51.83 51.38 51.46 0.1M
2021-09-13 51.60 51.69 51.49 51.69 0.0M
2021-09-10 51.79 51.88 51.58 51.58 0.0M
2021-09-09 51.67 51.76 51.55 51.65 0.0M
2021-09-08 51.67 51.68 51.21 51.35 0.1M
2021-09-07 51.69 51.88 51.60 51.77 0.1M
2021-09-03 51.81 52.17 51.81 52.08 0.1M
2021-09-02 51.64 51.77 51.58 51.66 0.0M
2021-09-01 51.20 51.39 51.19 51.20 0.0M
2021-08-31 51.24 51.24 51.10 51.23 0.1M
2021-08-30 50.48 50.65 50.44 50.49 0.0M
2021-08-27 49.60 50.08 49.52 49.99 0.1M
2021-08-26 49.16 49.21 49.00 49.05 0.1M
2021-08-25 49.15 49.22 48.96 49.17 0.0M
2021-08-24 49.09 49.41 49.09 49.27 0.0M
2021-08-23 49.00 49.16 48.93 48.99 0.1M
2021-08-20 48.43 48.99 48.31 48.98 0.1M
2021-08-19 48.14 48.47 48.05 48.23 0.1M
2021-08-18 48.97 49.07 48.42 48.50 0.1M
2021-08-17 48.98 49.09 48.79 49.02 0.0M
2021-08-16 49.06 49.27 48.87 49.27 0.0M
2021-08-13 49.02 49.02 48.79 48.95 0.1M
2021-08-12 48.38 48.45 48.20 48.40 0.0M
2021-08-11 48.32 48.44 48.16 48.43 0.1M
2021-08-10 48.00 48.04 47.88 47.99 0.0M
2021-08-09 48.03 48.17 47.91 48.02 0.0M
2021-08-06 48.04 48.15 47.95 48.02 0.1M
2021-08-05 48.20 48.46 48.17 48.43 0.0M
2021-08-04 48.00 48.22 47.99 48.10 0.1M
2021-08-03 47.49 48.03 47.49 47.97 0.1M
2021-08-02 46.92 47.10 46.82 46.82 0.0M
2021-07-30 46.77 46.97 46.76 46.84 0.0M
2021-07-29 46.83 46.94 46.75 46.79 0.0M
2021-07-28 46.73 46.94 46.25 46.57 0.2M
2021-07-27 46.60 46.70 46.27 46.59 0.0M
2021-07-26 46.75 47.04 46.75 46.96 0.0M
2021-07-23 46.78 46.83 46.62 46.83 0.0M
2021-07-22 46.73 46.79 46.61 46.69 0.0M
2021-07-21 46.13 46.53 46.13 46.47 0.0M
2021-07-20 45.99 46.43 45.99 46.33 0.0M
2021-07-19 46.19 46.28 45.82 45.98 0.0M
2021-07-16 46.99 46.99 46.52 46.56 0.0M
2021-07-15 46.98 47.08 46.83 46.96 0.0M
2021-07-14 47.00 47.00 46.75 46.81 0.1M
2021-07-13 46.42 46.84 46.42 46.43 0.0M
2021-07-12 46.45 46.68 46.44 46.61 0.0M
2021-07-09 46.55 46.70 46.48 46.69 0.0M
2021-07-08 46.22 46.37 46.11 46.26 0.1M
2021-07-07 46.73 46.75 46.47 46.65 0.0M
2021-07-06 46.69 46.69 46.25 46.37 0.0M
2021-07-02 46.60 46.74 46.39 46.72 0.0M
2021-07-01 46.55 46.55 46.22 46.45 0.1M
2021-06-30 46.49 46.74 46.49 46.74 0.0M
2021-06-29 46.67 46.92 46.63 46.92 0.0M
2021-06-28 46.89 46.99 46.87 46.89 0.0M
2021-06-25 47.03 47.18 46.92 46.95 0.1M
2021-06-24 46.93 46.95 46.77 46.81 0.0M
2021-06-23 46.70 46.87 46.55 46.59 0.0M
2021-06-22 46.61 46.88 46.48 46.88 0.0M
2021-06-21 46.56 46.97 46.54 46.90 0.0M
2021-06-18 46.47 46.47 46.18 46.18 0.0M
2021-06-17 46.65 46.74 46.37 46.64 0.0M
2021-06-16 47.27 47.40 46.65 46.82 0.1M
2021-06-15 47.40 47.43 47.26 47.38 0.0M
2021-06-14 47.49 47.61 47.41 47.47 0.0M
2021-06-11 47.52 47.52 47.28 47.36 0.0M
2021-06-10 47.42 47.60 47.35 47.54 0.0M
2021-06-09 47.33 47.42 47.23 47.32 0.0M
2021-06-08 47.61 47.62 47.36 47.62 0.0M
2021-06-07 47.62 47.72 47.48 47.62 0.0M
2021-06-04 47.58 47.72 47.41 47.67 0.0M
2021-06-03 47.17 47.48 47.12 47.24 0.0M
2021-06-02 47.14 47.47 47.14 47.38 0.0M
2021-06-01 47.13 47.37 47.09 47.18 0.1M
2021-05-28 46.83 47.00 46.52 46.86 0.0M
2021-05-27 46.76 46.84 46.64 46.71 0.1M
2021-05-26 46.13 46.58 46.13 46.55 0.0M
2021-05-25 46.13 46.17 45.86 45.86 0.0M
2021-05-24 46.00 46.17 45.85 46.05 0.0M
2021-05-21 45.83 45.91 45.50 45.51 0.0M
2021-05-20 45.29 45.46 45.27 45.37 0.0M
2021-05-19 45.08 45.50 45.03 45.34 0.1M
2021-05-18 45.42 45.77 45.42 45.52 0.0M
2021-05-17 44.85 45.34 44.68 45.21 0.0M
2021-05-14 44.47 44.79 44.40 44.78 0.0M
2021-05-13 43.86 44.15 43.85 44.12 0.0M
2021-05-12 44.03 44.27 43.48 43.48 0.1M
2021-05-11 44.32 44.74 44.32 44.74 0.0M
2021-05-10 45.11 45.11 44.65 44.65 0.1M
2021-05-07 44.76 45.23 44.64 45.12 0.1M
2021-05-06 44.24 44.49 44.17 44.49 0.0M
2021-05-05 43.97 44.05 43.85 43.85 0.0M
2021-05-04 43.17 43.29 42.91 43.29 0.0M
2021-05-03 43.75 44.00 43.75 43.85 0.0M
2021-04-30 43.75 43.82 43.37 43.47 0.0M
2021-04-29 44.39 44.48 44.00 44.29 0.0M
2021-04-28 44.07 44.45 44.00 44.25 0.1M
2021-04-27 43.37 43.66 43.23 43.56 0.1M
2021-04-26 42.66 43.17 42.66 42.95 0.1M
2021-04-23 42.45 42.59 42.34 42.53 0.1M
2021-04-22 42.81 42.82 42.09 42.16 0.1M
2021-04-21 41.60 42.09 41.30 42.03 0.1M
2021-04-20 42.30 42.37 41.70 41.99 0.1M
2021-04-19 42.74 42.81 42.50 42.60 0.2M
2021-04-16 43.58 43.75 43.45 43.60 0.1M
2021-04-15 43.41 43.58 43.23 43.46 0.1M
2021-04-14 43.40 43.54 43.21 43.35 0.0M
2021-04-13 42.73 42.95 42.63 42.77 0.1M
2021-04-12 42.64 42.71 42.32 42.44 0.1M
2021-04-09 44.13 44.18 43.96 44.18 0.0M
2021-04-08 44.50 44.54 44.30 44.47 0.0M
2021-04-07 44.29 44.50 44.11 44.33 0.1M
2021-04-06 44.42 44.69 44.42 44.62 0.0M
2021-04-05 44.67 44.75 44.28 44.58 0.0M
2021-04-01 45.11 45.32 45.04 45.28 0.1M
2021-03-31 44.61 44.98 44.58 44.87 0.0M
2021-03-30 44.86 44.99 44.73 44.91 0.0M
2021-03-29 44.77 45.05 44.65 44.82 0.0M
2021-03-26 44.54 45.29 44.45 45.10 0.1M
2021-03-25 43.86 44.28 43.70 44.26 0.0M
2021-03-24 44.53 44.71 44.43 44.50 0.0M
2021-03-23 45.29 45.44 44.97 44.97 0.1M
2021-03-22 45.27 45.50 45.00 45.36 0.1M
2021-03-19 45.05 45.37 44.88 45.25 0.1M
2021-03-18 44.39 44.61 44.19 44.20 0.0M
2021-03-17 44.97 45.64 44.81 45.60 0.1M
2021-03-16 45.85 45.96 45.80 45.91 0.0M
2021-03-15 45.55 45.80 45.30 45.80 0.1M
2021-03-12 45.89 46.03 45.77 45.96 0.1M
2021-03-11 46.83 47.01 46.68 46.92 0.1M
2021-03-10 46.38 46.65 46.07 46.34 0.1M
2021-03-09 45.97 46.50 45.97 46.35 0.1M
2021-03-08 45.67 45.74 45.32 45.32 0.0M
2021-03-05 45.65 45.72 44.90 45.62 0.1M
2021-03-04 46.00 46.39 45.15 45.30 0.2M
2021-03-03 45.99 46.20 45.81 45.87 0.1M
2021-03-02 45.47 45.61 45.18 45.22 0.1M
2021-03-01 44.68 45.18 44.64 45.15 0.0M
2021-02-26 43.86 44.09 43.46 43.83 0.1M
2021-02-25 45.94 46.22 45.13 45.14 0.1M
2021-02-24 45.71 46.10 45.55 46.05 0.0M
2021-02-23 45.05 45.44 44.79 45.38 0.0M
2021-02-22 45.19 45.28 44.85 45.06 0.1M
2021-02-19 45.85 46.04 45.81 45.85 0.0M
2021-02-18 45.88 46.08 45.73 45.98 0.1M
2021-02-17 46.01 46.64 45.95 46.31 0.1M
2021-02-16 46.34 46.36 46.07 46.21 0.1M
2021-02-12 46.07 46.32 46.07 46.18 0.4M
2021-02-11 46.10 46.26 46.02 46.18 0.0M
2021-02-10 45.86 45.99 45.59 45.87 0.0M
2021-02-09 45.75 45.93 45.69 45.76 0.0M
2021-02-08 45.82 46.09 45.79 45.95 0.1M
2021-02-05 45.60 45.60 45.25 45.44 0.1M
2021-02-04 45.07 45.18 44.84 45.15 0.1M
2021-02-03 44.89 45.18 44.80 44.94 0.1M
2021-02-02 44.55 44.76 44.35 44.58 0.1M
2021-02-01 43.49 43.75 43.24 43.54 0.2M
2021-01-29 42.06 42.06 41.57 41.68 0.1M
2021-01-28 42.66 43.05 42.23 42.93 0.0M
2021-01-27 42.55 42.69 42.27 42.38 0.1M
2021-01-26 43.05 43.29 43.03 43.24 0.1M
2021-01-25 43.51 43.51 43.02 43.20 0.1M
2021-01-22 43.80 44.05 43.51 43.85 0.1M
2021-01-21 44.43 44.51 43.89 44.49 0.0M
2021-01-20 44.39 44.66 44.34 44.51 0.1M
2021-01-19 44.16 44.16 43.63 43.78 0.1M
2021-01-15 43.58 44.00 43.52 43.52 0.1M
2021-01-14 44.28 44.40 44.21 44.22 0.0M
2021-01-13 44.02 44.30 44.02 44.03 0.0M
2021-01-12 43.77 44.20 43.77 44.18 0.0M
2021-01-11 43.40 43.72 43.40 43.56 0.0M
2021-01-08 43.54 43.84 43.41 43.84 0.0M
2021-01-07 43.00 43.10 42.88 43.01 0.1M
2021-01-06 42.88 43.30 42.78 43.10 0.0M
2021-01-05 42.85 43.23 42.85 43.18 0.0M
2021-01-04 42.90 43.11 42.50 42.63 0.1M