iShares Genomics Immunology and Healthcare ETF (IDNA)

IDNA
🏛️ アメリカ →
22.73
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 23.23 23.28 22.98 23.01 0.0M
2023-12-28 23.20 23.40 23.16 23.30 0.1M
2023-12-27 23.20 23.20 22.90 23.20 0.1M
2023-12-26 22.80 23.15 22.80 23.13 0.0M
2023-12-22 22.45 22.90 22.45 22.77 0.0M
2023-12-21 22.16 22.32 22.12 22.30 0.0M
2023-12-20 22.55 22.63 21.85 21.91 0.0M
2023-12-19 22.35 22.80 22.35 22.80 0.0M
2023-12-18 22.41 22.50 22.24 22.33 0.0M
2023-12-15 22.68 22.84 22.27 22.47 0.0M
2023-12-14 22.26 22.83 22.25 22.61 0.0M
2023-12-13 21.14 22.00 20.87 22.00 0.0M
2023-12-12 20.85 21.18 20.63 21.12 0.0M
2023-12-11 21.09 21.09 20.65 20.96 0.1M
2023-12-08 20.92 21.38 20.92 21.01 0.0M
2023-12-07 21.06 21.18 20.91 21.11 0.1M
2023-12-06 20.94 21.26 20.77 21.00 0.0M
2023-12-05 21.15 21.15 20.88 20.92 0.0M
2023-12-04 21.02 21.37 20.89 21.29 0.0M
2023-12-01 20.69 21.10 20.22 21.10 0.0M
2023-11-30 20.65 21.14 20.62 20.63 0.1M
2023-11-29 20.52 20.92 20.42 20.47 0.0M
2023-11-28 20.24 20.43 20.07 20.38 0.1M
2023-11-27 20.34 20.37 20.02 20.18 0.0M
2023-11-24 20.13 20.40 20.13 20.37 0.0M
2023-11-22 20.00 20.21 19.97 20.08 0.0M
2023-11-21 20.29 20.29 19.89 19.89 0.0M
2023-11-20 20.20 20.70 20.13 20.52 0.0M
2023-11-17 19.46 20.12 19.40 20.08 0.0M
2023-11-16 19.60 19.60 19.10 19.25 0.0M
2023-11-15 19.48 19.94 19.48 19.58 0.0M
2023-11-14 19.08 19.45 19.08 19.44 0.0M
2023-11-13 18.34 18.47 17.95 18.47 0.0M
2023-11-10 18.39 18.46 17.98 18.41 0.1M
2023-11-09 19.24 19.24 18.28 18.28 0.0M
2023-11-08 19.68 19.68 19.10 19.15 0.0M
2023-11-07 19.17 19.56 19.11 19.55 0.0M
2023-11-06 19.72 19.77 19.18 19.25 0.0M
2023-11-03 18.94 19.63 18.94 19.46 0.0M
2023-11-02 18.46 18.68 18.40 18.61 0.0M
2023-11-01 18.15 18.34 18.14 18.33 0.0M
2023-10-31 17.65 18.15 17.65 18.12 0.0M
2023-10-30 17.61 17.85 17.57 17.73 0.0M
2023-10-27 18.05 18.06 17.33 17.37 0.0M
2023-10-26 17.81 18.12 17.76 18.01 0.0M
2023-10-25 18.11 18.11 17.71 17.71 0.0M
2023-10-24 17.99 18.37 17.99 18.23 0.0M
2023-10-23 17.90 18.01 17.78 17.79 0.0M
2023-10-20 18.00 18.20 17.90 18.01 0.0M
2023-10-19 18.52 18.57 18.01 18.01 0.0M
2023-10-18 19.10 19.10 18.63 18.63 0.0M
2023-10-17 19.14 19.42 19.10 19.25 0.0M
2023-10-16 19.25 19.44 18.99 19.32 0.1M
2023-10-13 19.30 19.32 19.11 19.32 0.0M
2023-10-12 19.89 19.89 19.19 19.21 0.0M
2023-10-11 20.12 20.27 19.76 19.92 0.0M
2023-10-10 19.71 20.19 19.71 20.07 0.0M
2023-10-09 19.69 19.73 19.38 19.68 0.0M
2023-10-06 19.68 19.94 19.62 19.80 0.0M
2023-10-05 19.40 19.85 19.39 19.77 0.0M
2023-10-04 19.64 19.64 19.27 19.40 0.0M
2023-10-03 19.68 19.77 19.49 19.60 0.0M
2023-10-02 20.32 20.35 19.76 19.82 0.0M
2023-09-29 20.53 20.68 20.32 20.35 0.0M
2023-09-28 20.54 20.54 20.11 20.36 0.0M
2023-09-27 20.67 20.82 20.38 20.52 0.1M
2023-09-26 20.49 20.80 20.36 20.41 0.0M
2023-09-25 20.54 20.63 20.43 20.47 0.0M
2023-09-22 20.80 20.94 20.66 20.66 0.0M
2023-09-21 21.00 21.00 20.65 20.74 0.0M
2023-09-20 21.59 21.60 21.15 21.16 0.0M
2023-09-19 21.50 21.57 21.37 21.55 0.0M
2023-09-18 21.75 21.79 21.50 21.54 0.0M
2023-09-15 21.89 21.99 21.70 21.72 0.0M
2023-09-14 21.97 21.99 21.80 21.82 0.0M
2023-09-13 22.29 22.30 21.85 21.85 0.0M
2023-09-12 22.31 22.41 22.22 22.22 0.0M
2023-09-11 22.34 22.47 22.27 22.38 0.0M
2023-09-08 22.17 22.30 22.07 22.19 0.0M
2023-09-07 22.32 22.32 22.12 22.22 0.1M
2023-09-06 22.42 22.51 22.16 22.42 0.0M
2023-09-05 22.70 22.80 22.42 22.51 0.1M
2023-09-01 22.71 22.90 22.70 22.76 0.0M
2023-08-31 22.67 22.70 22.50 22.50 0.0M
2023-08-30 22.48 22.68 22.48 22.63 0.0M
2023-08-29 22.17 22.59 22.10 22.49 0.0M
2023-08-28 22.13 22.14 21.98 22.10 0.0M
2023-08-25 21.89 22.03 21.60 21.92 0.0M
2023-08-24 22.35 22.35 21.82 21.82 0.0M
2023-08-23 22.07 22.47 22.07 22.25 0.0M
2023-08-22 21.90 21.99 21.74 21.94 0.0M
2023-08-21 21.48 21.87 21.37 21.82 0.0M
2023-08-18 21.25 21.61 21.13 21.40 0.1M
2023-08-17 21.54 21.62 21.36 21.36 0.0M
2023-08-16 21.90 21.93 21.50 21.55 0.0M
2023-08-15 22.07 22.08 21.87 21.98 0.0M
2023-08-14 22.06 22.20 21.77 22.18 0.0M
2023-08-11 22.10 22.33 22.10 22.25 0.0M
2023-08-10 22.40 22.51 22.12 22.20 0.0M
2023-08-09 22.29 22.50 22.22 22.37 0.0M
2023-08-08 21.93 22.21 21.77 22.14 0.0M
2023-08-07 22.53 22.56 21.95 22.00 0.1M
2023-08-04 22.71 22.84 22.50 22.54 0.0M
2023-08-03 22.56 22.72 22.50 22.58 0.0M
2023-08-02 23.15 23.15 22.50 22.55 0.0M
2023-08-01 23.80 23.80 23.26 23.34 0.0M
2023-07-31 23.90 24.00 23.83 23.98 0.0M
2023-07-28 23.47 23.87 23.47 23.86 0.0M
2023-07-27 23.84 23.88 23.20 23.27 0.0M
2023-07-26 23.46 23.75 23.40 23.65 0.0M
2023-07-25 23.48 23.71 23.48 23.53 0.0M
2023-07-24 23.93 23.95 23.49 23.49 0.0M
2023-07-21 23.82 24.07 23.60 23.96 0.0M
2023-07-20 24.07 24.15 23.63 23.68 0.0M
2023-07-19 24.25 24.64 24.25 24.44 0.0M
2023-07-18 24.06 24.33 24.06 24.14 0.1M
2023-07-17 23.89 24.13 23.74 24.00 0.1M
2023-07-14 24.20 24.21 23.68 23.79 0.0M
2023-07-13 24.39 24.45 24.18 24.20 0.0M
2023-07-12 24.07 24.21 23.87 24.11 0.0M
2023-07-11 23.82 23.82 23.58 23.65 0.0M
2023-07-10 22.96 23.84 22.96 23.78 0.1M
2023-07-07 22.83 23.10 22.83 22.94 0.2M
2023-07-06 23.04 23.06 22.63 22.79 0.0M
2023-07-05 23.36 23.46 23.25 23.36 0.0M
2023-07-03 23.33 23.48 23.26 23.27 0.0M
2023-06-30 23.35 23.50 23.30 23.35 0.0M
2023-06-29 23.33 23.40 23.20 23.25 0.0M
2023-06-28 22.95 23.39 22.78 23.39 0.0M
2023-06-27 23.14 23.14 22.83 23.05 0.0M
2023-06-26 23.45 23.47 23.05 23.06 0.0M
2023-06-23 23.41 23.48 23.25 23.48 0.0M
2023-06-22 23.62 23.67 23.48 23.62 0.0M
2023-06-21 23.94 23.94 23.49 23.73 0.0M
2023-06-20 24.08 24.12 23.81 24.06 0.0M
2023-06-16 24.55 24.58 24.13 24.17 0.0M
2023-06-15 24.17 24.52 24.09 24.44 0.0M
2023-06-14 24.80 24.80 24.20 24.43 0.0M
2023-06-13 24.58 24.91 24.57 24.72 0.0M
2023-06-12 24.36 24.58 24.21 24.44 0.0M
2023-06-09 24.56 24.56 24.22 24.28 0.0M
2023-06-08 24.56 24.56 24.25 24.43 0.0M
2023-06-07 24.66 24.74 24.37 24.61 0.0M
2023-06-06 24.30 24.75 24.20 24.75 0.0M
2023-06-05 24.43 24.43 24.19 24.31 0.0M
2023-06-02 24.31 24.55 24.13 24.55 0.0M
2023-06-01 23.91 24.22 23.82 24.08 0.0M
2023-05-31 23.80 24.04 23.53 23.84 0.0M
2023-05-30 24.17 24.26 23.74 23.92 0.0M
2023-05-26 23.97 24.07 23.81 24.03 0.0M
2023-05-25 24.55 24.55 23.64 23.81 0.0M
2023-05-24 24.99 24.99 24.42 24.51 0.0M
2023-05-23 24.78 25.52 24.78 25.10 0.0M
2023-05-22 24.20 24.82 24.20 24.75 0.0M
2023-05-19 23.98 24.22 23.98 24.05 0.0M
2023-05-18 24.10 24.10 23.60 23.92 0.0M
2023-05-17 24.02 24.15 23.81 24.15 0.0M
2023-05-16 24.45 24.45 23.97 24.03 0.0M
2023-05-15 24.00 24.79 24.00 24.68 0.0M
2023-05-12 24.25 24.30 23.87 23.91 0.0M
2023-05-11 24.38 24.44 24.09 24.23 0.0M
2023-05-10 24.67 24.90 24.57 24.65 0.0M
2023-05-09 24.22 24.67 24.20 24.57 0.0M
2023-05-08 24.62 24.62 24.31 24.49 0.0M
2023-05-05 24.58 24.78 24.44 24.62 0.0M
2023-05-04 23.74 24.44 23.67 24.32 0.0M
2023-05-03 23.30 24.01 23.30 23.73 0.0M
2023-05-02 23.54 23.64 23.19 23.24 0.0M
2023-05-01 23.50 23.77 23.40 23.61 0.0M
2023-04-28 23.19 23.55 23.00 23.44 0.0M
2023-04-27 23.32 23.40 23.08 23.25 0.0M
2023-04-26 23.51 23.51 23.12 23.24 0.0M
2023-04-25 23.77 23.80 23.42 23.52 0.0M
2023-04-24 24.07 24.07 23.71 23.93 0.0M
2023-04-21 23.76 24.09 23.73 24.07 0.0M
2023-04-20 23.93 23.97 23.66 23.71 0.0M
2023-04-19 23.92 24.27 23.85 24.16 0.0M
2023-04-18 24.62 24.62 24.04 24.16 0.0M
2023-04-17 24.36 24.71 24.35 24.49 0.1M
2023-04-14 24.70 24.74 24.29 24.32 0.1M
2023-04-13 23.66 24.68 23.62 24.62 0.0M
2023-04-12 23.89 23.93 23.39 23.39 0.1M
2023-04-11 23.51 23.67 23.48 23.59 0.0M
2023-04-10 23.67 23.67 23.30 23.42 0.0M
2023-04-06 23.30 23.88 23.25 23.84 0.0M
2023-04-05 23.17 23.25 23.02 23.22 0.0M
2023-04-04 23.45 23.45 22.95 23.08 0.0M
2023-04-03 23.22 23.41 23.14 23.32 0.0M
2023-03-31 22.96 23.35 22.96 23.27 0.0M
2023-03-30 23.35 23.44 22.85 22.92 0.0M
2023-03-29 22.92 23.18 22.92 23.15 0.0M
2023-03-28 22.95 22.97 22.71 22.77 0.0M
2023-03-27 22.98 23.09 22.90 23.00 0.0M
2023-03-24 22.54 22.88 22.40 22.82 0.0M
2023-03-23 22.81 23.00 22.38 22.65 0.0M
2023-03-22 23.29 23.29 22.51 22.53 0.0M
2023-03-21 23.28 23.33 23.16 23.24 0.0M
2023-03-20 23.15 23.18 22.94 23.05 0.0M
2023-03-17 23.33 23.33 22.89 23.05 0.0M
2023-03-16 23.23 23.46 22.97 23.34 0.1M
2023-03-15 23.05 23.45 23.05 23.36 0.0M
2023-03-14 23.48 23.55 23.23 23.51 0.0M
2023-03-13 22.23 23.26 22.23 23.13 0.0M
2023-03-10 23.05 23.05 22.09 22.48 0.0M
2023-03-09 23.53 23.62 22.88 23.00 0.0M
2023-03-08 23.62 23.62 23.29 23.42 0.0M
2023-03-07 23.84 23.94 23.59 23.59 0.0M
2023-03-06 24.45 24.45 23.74 23.83 0.0M
2023-03-03 24.09 24.50 24.05 24.42 0.0M
2023-03-02 23.60 24.00 23.60 24.00 0.0M
2023-03-01 24.11 24.19 23.79 23.89 0.0M
2023-02-28 23.95 24.21 23.90 24.08 0.0M
2023-02-27 24.02 24.12 23.88 23.94 0.0M
2023-02-24 24.29 24.29 23.74 23.85 0.0M
2023-02-23 25.12 25.12 24.37 24.73 0.0M
2023-02-22 24.80 25.17 24.80 25.06 0.0M
2023-02-21 25.47 25.51 24.74 24.75 0.0M
2023-02-17 25.29 25.68 24.95 25.68 0.0M
2023-02-16 25.69 25.81 25.43 25.45 0.0M
2023-02-15 25.77 26.01 25.63 26.00 0.0M
2023-02-14 25.81 26.22 25.55 25.94 0.0M
2023-02-13 25.78 26.09 25.53 25.91 0.1M
2023-02-10 25.83 25.83 25.50 25.77 0.0M
2023-02-09 26.69 26.75 25.94 25.98 0.0M
2023-02-08 27.05 27.13 26.43 26.43 0.0M
2023-02-07 27.00 27.18 26.65 27.18 0.0M
2023-02-06 27.11 27.29 26.95 26.97 0.0M
2023-02-03 27.57 27.70 27.17 27.34 0.0M
2023-02-02 27.50 28.06 27.39 27.90 0.1M
2023-02-01 26.92 27.39 26.53 27.21 0.0M
2023-01-31 26.51 27.02 26.51 26.94 0.1M
2023-01-30 26.95 27.11 26.50 26.51 0.1M
2023-01-27 26.79 27.38 26.79 27.25 0.0M
2023-01-26 27.41 27.41 26.65 26.87 0.0M
2023-01-25 26.90 27.14 26.46 27.14 0.0M
2023-01-24 26.70 27.16 26.70 27.05 0.0M
2023-01-23 26.48 26.87 26.25 26.84 0.1M
2023-01-20 26.11 26.38 26.04 26.31 0.0M
2023-01-19 26.24 26.29 25.80 26.00 0.1M
2023-01-18 26.85 27.16 26.26 26.29 0.0M
2023-01-17 26.47 26.65 26.33 26.54 0.1M
2023-01-13 26.37 26.84 26.30 26.55 0.0M
2023-01-12 26.05 26.62 25.57 26.61 0.1M
2023-01-11 25.94 25.99 25.63 25.98 0.0M
2023-01-10 25.28 25.88 25.24 25.88 0.0M
2023-01-09 26.01 26.01 25.37 25.41 0.0M
2023-01-06 25.60 25.91 25.10 25.66 0.0M
2023-01-05 25.67 25.75 25.45 25.69 0.0M
2023-01-04 25.31 26.02 25.31 25.94 0.1M
2023-01-03 25.55 25.69 24.96 25.07 0.0M