iShares MSCI Water Management Multisector ETF (IWTR)

IWTR
🏛️ アメリカ →
34.11
最終更新: 2025-08-18
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
2025-08-18 34.06 34.11 34.06 34.11 0.0M
2025-08-15 34.09 34.09 34.09 34.09 0.0M
2025-08-14 34.10 34.10 34.10 34.10 0.0M
2025-08-13 34.19 34.19 34.12 34.12 0.0M
2025-08-12 33.72 34.19 33.72 34.19 0.0M
2025-08-11 33.34 33.34 33.34 33.34 0.0M
2025-08-08 33.47 33.47 33.38 33.38 0.0M
2025-08-07 33.32 33.32 33.32 33.32 0.0M
2025-08-06 33.04 33.29 33.04 33.29 0.0M
2025-08-05 33.36 33.36 33.18 33.18 0.0M
2025-08-04 33.04 33.04 33.04 33.04 0.0M
2025-08-01 32.69 32.82 32.69 32.82 0.0M
2025-07-31 33.05 33.05 33.05 33.05 0.0M
2025-07-30 33.30 33.30 33.30 33.30 0.0M
2025-07-29 33.20 33.35 33.20 33.26 0.0M
2025-07-28 33.37 33.37 33.37 33.37 0.0M
2025-07-25 33.47 33.47 33.47 33.47 0.0M
2025-07-24 33.47 33.52 33.47 33.52 0.0M
2025-07-23 33.57 33.73 33.57 33.67 0.0M
2025-07-22 33.83 33.92 33.83 33.92 0.0M
2025-07-21 34.05 34.05 34.05 34.05 0.0M
2025-07-18 34.19 34.19 33.97 33.97 0.0M
2025-07-17 34.02 34.02 34.02 34.02 0.0M
2025-07-16 33.48 33.75 33.48 33.75 0.0M
2025-07-15 34.18 34.18 33.68 33.68 0.0M
2025-07-14 34.00 34.00 33.97 33.97 0.0M
2025-07-11 34.12 34.12 34.12 34.12 0.0M
2025-07-10 34.22 34.29 34.22 34.29 0.0M
2025-07-09 34.21 34.21 34.21 34.21 0.0M
2025-07-08 34.19 34.19 34.19 34.19 0.0M
2025-07-07 33.84 33.84 33.84 33.84 0.0M
2025-07-03 34.39 34.39 34.39 34.39 0.0M
2025-07-02 33.96 34.24 33.96 34.24 0.0M
2025-07-01 33.86 34.06 33.86 34.06 0.0M
2025-06-30 33.80 33.80 33.80 33.80 0.0M
2025-06-27 33.62 33.62 33.62 33.62 0.0M
2025-06-26 33.59 33.59 33.59 33.59 0.0M
2025-06-25 33.11 33.11 33.11 33.11 0.0M
2025-06-24 33.08 33.27 33.08 33.27 0.0M
2025-06-23 32.65 32.65 32.65 32.65 0.0M
2025-06-20 32.43 32.43 32.37 32.37 0.0M
2025-06-18 32.56 32.56 32.56 32.56 0.0M
2025-06-17 32.65 32.65 32.42 32.42 0.0M
2025-06-16 32.63 32.69 32.63 32.69 0.0M
2025-06-13 32.73 32.73 32.54 32.67 0.0M
2025-06-12 33.12 33.12 33.12 33.12 0.0M
2025-06-11 33.27 33.27 33.02 33.02 0.0M
2025-06-10 33.26 33.26 33.26 33.26 0.0M
2025-06-09 32.88 32.88 32.88 32.88 0.0M
2025-06-06 32.67 32.67 32.67 32.67 0.0M
2025-06-05 32.47 32.47 32.47 32.47 0.0M
2025-06-04 32.44 32.44 32.44 32.44 0.0M
2025-06-03 32.09 32.48 32.09 32.48 0.0M
2025-06-02 32.01 32.01 32.01 32.01 0.0M
2025-05-30 31.98 31.98 31.98 31.98 0.0M
2025-05-29 32.13 32.13 32.13 32.13 0.0M
2025-05-28 32.11 32.11 32.11 32.11 0.0M
2025-05-27 32.04 32.37 32.04 32.31 0.0M
2025-05-23 31.70 31.70 31.70 31.70 0.0M
2025-05-22 31.88 31.88 31.84 31.84 0.0M
2025-05-21 31.90 31.90 31.90 31.90 0.0M
2025-05-20 32.20 32.20 32.20 32.20 0.0M
2025-05-19 32.29 32.29 32.29 32.29 0.0M
2025-05-16 32.15 32.15 32.14 32.14 0.0M
2025-05-15 32.03 32.03 32.03 32.03 0.0M
2025-05-14 31.85 31.85 31.85 31.85 0.0M
2025-05-13 32.09 32.09 32.09 32.09 0.0M
2025-05-12 31.66 31.66 31.66 31.66 0.0M
2025-05-09 31.08 31.09 31.01 31.01 0.0M
2025-05-08 30.83 30.83 30.74 30.74 0.0M
2025-05-07 30.53 30.54 30.45 30.45 0.0M
2025-05-06 30.46 30.46 30.40 30.40 0.0M
2025-05-05 30.72 30.72 30.72 30.72 0.0M
2025-05-02 30.82 30.82 30.75 30.75 0.0M
2025-05-01 30.13 30.15 30.03 30.03 0.0M
2025-04-30 30.01 30.02 29.96 29.96 0.0M
2025-04-29 29.83 29.83 29.83 29.83 0.0M
2025-04-28 29.76 29.76 29.76 29.76 0.0M
2025-04-25 29.68 29.79 29.68 29.79 0.0M
2025-04-24 29.86 29.86 29.86 29.86 0.0M
2025-04-23 29.25 29.25 29.10 29.10 0.0M
2025-04-22 28.56 28.59 28.56 28.59 0.0M
2025-04-21 27.85 27.85 27.85 27.85 0.0M
2025-04-17 28.21 28.21 28.21 28.21 0.0M
2025-04-16 27.98 27.98 27.98 27.98 0.0M
2025-04-15 28.22 28.22 28.22 28.22 0.0M
2025-04-14 28.15 28.19 28.06 28.06 0.0M
2025-04-11 27.93 27.93 27.93 27.93 0.0M
2025-04-10 27.36 27.69 27.24 27.43 0.0M
2025-04-09 28.39 28.39 28.39 28.39 0.0M
2025-04-08 26.93 26.93 25.82 25.82 0.0M
2025-04-07 26.08 26.12 25.84 26.12 0.0M
2025-04-04 26.71 26.74 26.71 26.74 0.0M
2025-04-03 28.29 28.29 28.29 28.29 0.0M
2025-04-02 29.20 29.35 29.20 29.35 0.0M
2025-04-01 28.67 29.14 28.65 29.14 0.0M
2025-03-31 28.68 29.04 28.68 29.03 0.0M
2025-03-28 29.31 29.31 29.01 29.01 0.0M
2025-03-27 29.56 29.56 29.56 29.56 0.0M
2025-03-26 29.86 29.90 29.69 29.69 0.0M
2025-03-25 30.02 30.02 29.87 29.87 0.0M
2025-03-24 29.78 29.78 29.78 29.78 0.0M
2025-03-21 29.43 29.43 29.43 29.43 0.0M
2025-03-20 29.74 29.89 29.74 29.89 0.0M
2025-03-19 30.10 30.10 30.10 30.10 0.0M
2025-03-18 30.03 30.03 29.84 29.97 0.0M
2025-03-17 30.09 30.14 30.09 30.14 0.0M
2025-03-14 29.46 29.73 29.46 29.73 0.0M
2025-03-13 29.45 29.45 29.23 29.23 0.0M
2025-03-12 29.36 29.36 29.29 29.29 0.0M
2025-03-11 29.08 29.22 29.06 29.22 0.0M
2025-03-10 29.73 29.73 29.49 29.49 0.0M
2025-03-07 29.63 30.08 29.63 30.07 0.0M
2025-03-06 29.69 29.69 29.69 29.69 0.0M
2025-03-05 29.68 29.90 29.53 29.90 0.0M
2025-03-04 29.05 29.75 29.05 29.33 0.0M
2025-03-03 30.24 30.32 29.65 29.66 0.0M
2025-02-28 29.77 30.06 29.77 30.06 0.0M
2025-02-27 30.06 30.07 29.96 29.96 0.1M
2025-02-26 30.38 30.38 30.38 30.38 0.0M
2025-02-25 30.29 30.30 30.14 30.14 0.0M
2025-02-24 30.40 30.44 30.14 30.14 0.0M
2025-02-21 30.98 30.98 30.33 30.33 0.0M
2025-02-20 31.01 31.01 31.01 31.01 0.0M
2025-02-19 30.93 30.93 30.93 30.93 0.0M
2025-02-18 30.53 30.98 30.53 30.98 0.0M
2025-02-14 30.53 30.54 30.53 30.54 0.0M
2025-02-13 30.48 30.51 30.48 30.49 0.0M
2025-02-12 29.95 30.19 29.92 30.19 0.0M
2025-02-11 30.18 30.18 30.18 30.18 0.0M
2025-02-10 30.14 30.14 30.10 30.14 0.0M
2025-02-07 30.24 30.25 29.90 29.95 0.0M
2025-02-06 30.27 30.27 30.27 30.27 0.0M
2025-02-05 30.10 30.13 30.10 30.13 0.0M
2025-02-04 29.81 29.81 29.80 29.80 0.0M
2025-02-03 29.60 29.60 29.56 29.56 0.0M
2025-01-31 29.93 29.93 29.93 29.93 0.0M
2025-01-30 30.02 30.04 30.02 30.04 0.0M
2025-01-29 29.73 29.73 29.66 29.70 0.0M
2025-01-28 29.86 29.86 29.65 29.78 0.0M
2025-01-27 29.92 29.92 29.72 29.84 0.0M
2025-01-24 30.30 30.30 30.06 30.06 0.0M
2025-01-23 30.23 30.45 30.23 30.43 0.0M
2025-01-22 30.36 30.36 30.31 30.32 0.0M
2025-01-21 30.27 30.33 30.27 30.33 0.0M
2025-01-17 29.93 29.95 29.93 29.95 0.0M
2025-01-16 29.51 29.51 29.51 29.51 0.0M
2025-01-15 29.56 29.56 29.55 29.55 0.0M
2025-01-14 29.16 29.16 29.16 29.16 0.0M
2025-01-13 28.76 28.76 28.76 28.76 0.0M
2025-01-10 28.90 28.90 28.79 28.79 0.0M
2025-01-08 29.18 29.23 29.18 29.23 0.0M
2025-01-07 29.51 29.51 29.36 29.36 0.0M
2025-01-06 29.56 29.56 29.56 29.56 0.0M
2025-01-03 29.18 29.38 29.18 29.38 0.0M
2025-01-02 29.13 29.13 29.13 29.13 0.0M