iShares A.I. Innovation and Tech Active ETF (BAI)

BAI
🏛️ アメリカ →
33.77
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 29.07 29.07 29.07 29.07 11.7K
09:32 29.00 29.00 29.00 29.00 2.0K
09:33 29.04 29.04 29.04 29.04 0.9K
09:35 29.05 29.05 29.05 29.05 3.0K
09:36 29.09 29.09 29.09 29.09 0.1K
09:37 29.09 29.11 29.09 29.11 0.6K
09:39 29.11 29.12 29.11 29.12 0.3K
09:40 29.15 29.15 29.12 29.12 0.3K
09:41 29.12 29.12 29.11 29.11 0.7K
09:42 29.11 29.13 29.11 29.13 3.5K
09:43 29.13 29.13 29.13 29.13 1.4K
09:45 29.14 29.15 29.12 29.12 2.1K
09:46 29.16 29.16 29.16 29.16 1.6K
09:47 29.18 29.18 29.18 29.18 0.2K
09:48 29.19 29.19 29.18 29.18 1.2K
09:49 29.18 29.18 29.17 29.17 0.8K
09:50 29.19 29.19 29.19 29.19 0.5K
09:53 29.19 29.21 29.19 29.21 2.2K
09:54 29.21 29.21 29.21 29.21 0.2K
09:55 29.21 29.23 29.20 29.23 1.1K
09:56 29.20 29.20 29.20 29.20 0.2K
09:57 29.21 29.21 29.21 29.21 1.5K
09:58 29.22 29.22 29.22 29.21 0.3K
09:59 29.21 29.23 29.21 29.23 0.5K
10:00 29.25 29.25 29.25 29.25 0.4K
10:02 29.25 29.25 29.25 29.25 1.2K
10:04 29.24 29.24 29.24 29.24 1.2K
10:07 29.18 29.18 29.18 29.18 0.3K
10:08 29.17 29.17 29.16 29.17 1.9K
10:10 29.17 29.17 29.17 29.17 0.3K
10:11 29.20 29.20 29.20 29.20 0.2K
10:12 29.20 29.20 29.20 29.20 0.2K
10:13 29.20 29.20 29.20 29.20 0.4K
10:16 29.16 29.16 29.16 29.16 1.1K
10:17 29.18 29.18 29.18 29.18 1.9K
10:24 29.15 29.15 29.15 29.15 0.1K
10:26 29.15 29.15 29.13 29.14 2.7K
10:29 29.08 29.08 29.08 29.08 0.6K
10:31 29.01 29.05 29.01 29.05 0.5K
10:32 29.03 29.03 29.03 29.03 0.4K
10:33 29.01 29.01 29.01 29.01 0.4K
10:34 29.04 29.04 29.04 29.04 0.5K
10:37 29.03 29.03 29.03 29.03 0.5K
10:38 29.01 29.01 29.01 29.01 0.1K
10:39 29.07 29.07 29.07 29.07 0.1K
10:40 29.06 29.07 29.04 29.07 1.0K
10:41 29.02 29.05 29.02 29.03 2.7K
10:42 29.00 29.05 29.00 29.03 2.5K
10:43 29.03 29.03 29.03 29.03 4.3K
10:44 29.02 29.02 29.02 29.02 0.8K
10:45 29.03 29.03 29.03 29.03 2.8K
10:46 29.02 29.06 29.02 29.06 4.0K
10:47 29.00 29.02 29.00 29.02 1.6K
10:48 29.01 29.01 29.01 29.01 0.6K
10:49 29.00 29.01 28.99 29.01 1.2K
10:50 28.98 28.98 28.98 28.98 0.3K
10:51 28.97 28.97 28.97 28.97 0.6K
10:53 29.01 29.05 29.01 29.05 1.3K
10:54 28.98 29.03 28.98 29.03 2.4K
10:56 29.03 29.03 29.03 29.03 0.3K
10:57 29.02 29.02 29.02 29.02 0.1K
10:58 29.03 29.03 29.02 29.02 1.8K
11:01 29.06 29.06 29.06 29.06 0.4K
11:02 29.06 29.06 29.05 29.05 3.9K
11:03 29.06 29.06 29.06 29.06 1.1K
11:05 29.03 29.03 29.03 29.03 0.5K
11:06 29.05 29.05 29.00 29.00 2.8K
11:08 29.02 29.02 29.02 29.02 0.7K
11:11 29.02 29.02 29.02 29.02 1.7K
11:13 29.05 29.05 29.02 29.05 4.6K
11:14 29.05 29.05 29.05 29.05 3.0K
11:15 29.04 29.04 29.04 29.04 1.0K
11:18 29.02 29.02 29.02 29.02 0.1K
11:19 28.98 29.02 28.98 29.02 0.4K
11:20 29.06 29.06 29.06 29.06 0.9K
11:21 29.09 29.09 29.09 29.09 10.0K
11:22 29.09 29.12 29.09 29.12 0.5K
11:23 29.08 29.10 29.08 29.10 4.0K
11:24 29.07 29.09 29.04 29.04 0.9K
11:25 29.10 29.10 29.10 29.10 1.0K
11:27 29.12 29.12 29.12 29.12 7.6K
11:28 29.12 29.12 29.12 29.12 0.5K
11:29 29.12 29.12 29.12 29.12 1.3K
11:30 29.12 29.12 29.12 29.12 9.7K
11:31 29.12 29.12 29.12 29.12 0.1K
11:32 29.13 29.13 29.13 29.12 0.7K
11:33 29.09 29.09 29.09 29.09 1.6K
11:34 29.11 29.11 29.11 29.11 2.0K
11:35 29.11 29.11 29.11 29.11 23.1K
11:36 29.11 29.11 29.11 29.11 0.1K
11:37 29.11 29.11 29.09 29.09 0.5K
11:38 29.08 29.08 29.08 29.08 0.1K
11:39 29.10 29.10 29.10 29.10 9.9K
11:40 29.11 29.11 29.11 29.11 0.4K
11:41 29.11 29.13 29.11 29.13 4.0K
11:42 29.13 29.13 29.13 29.13 0.3K
11:45 29.13 29.14 29.13 29.14 22.0K
11:48 29.14 29.14 29.14 29.14 2.7K
11:50 29.15 29.15 29.13 29.13 20.9K
11:51 29.13 29.13 29.13 29.13 0.2K
11:52 29.13 29.13 29.11 29.11 0.8K
11:53 29.10 29.10 29.10 29.10 0.3K
11:54 29.10 29.10 29.10 29.10 0.6K
11:55 29.09 29.09 29.09 29.09 19.2K
11:59 29.12 29.12 29.10 29.10 1.3K
12:00 29.11 29.13 29.11 29.12 3.0K
12:01 29.13 29.13 29.13 29.13 2.4K
12:04 29.13 29.13 29.13 29.13 0.8K
12:06 29.13 29.13 29.13 29.13 0.4K
12:08 29.13 29.13 29.13 29.13 1.4K
12:09 29.13 29.13 29.13 29.13 1.2K
12:10 29.13 29.13 29.13 29.13 1.6K
12:11 29.12 29.12 29.12 29.12 1.1K
12:12 29.11 29.11 29.11 29.11 0.3K
12:13 29.12 29.12 29.12 29.11 2.1K
12:14 29.12 29.12 29.12 29.12 0.9K
12:15 29.12 29.13 29.12 29.13 1.6K
12:16 29.14 29.14 29.12 29.12 3.1K
12:17 29.12 29.13 29.12 29.13 14.6K
12:18 29.15 29.15 29.15 29.15 0.9K
12:19 29.16 29.16 29.16 29.16 2.9K
12:20 29.16 29.16 29.16 29.16 0.4K
12:21 29.16 29.16 29.16 29.16 0.7K
12:24 29.16 29.16 29.15 29.16 4.4K
12:25 29.16 29.16 29.16 29.16 0.3K
12:26 29.18 29.18 29.17 29.17 0.6K
12:30 29.19 29.19 29.19 29.19 0.1K
12:33 29.19 29.20 29.18 29.20 1.6K
12:34 29.20 29.20 29.20 29.20 0.5K
12:36 29.20 29.20 29.20 29.19 0.5K
12:37 29.20 29.20 29.20 29.20 0.9K
12:38 29.18 29.18 29.18 29.18 2.0K
12:40 29.18 29.18 29.18 29.18 0.1K
12:41 29.18 29.18 29.18 29.18 0.2K
12:42 29.19 29.19 29.19 29.19 0.3K
12:47 29.20 29.21 29.20 29.21 1.9K
12:49 29.20 29.20 29.20 29.20 0.8K
12:50 29.20 29.20 29.20 29.20 0.9K
12:53 29.22 29.22 29.21 29.21 0.8K
12:54 29.21 29.21 29.20 29.21 0.4K
12:55 29.19 29.21 29.19 29.21 0.8K
12:56 29.20 29.20 29.18 29.18 3.9K
12:57 29.19 29.19 29.18 29.18 0.8K
12:59 29.16 29.17 29.16 29.17 1.1K
13:01 29.16 29.16 29.16 29.16 1.0K
13:02 29.15 29.15 29.15 29.15 0.2K
13:03 29.15 29.15 29.15 29.15 0.6K
13:04 29.17 29.17 29.17 29.17 0.2K
13:05 29.16 29.16 29.16 29.16 1.9K
13:06 29.16 29.16 29.15 29.15 0.4K
13:07 29.17 29.18 29.17 29.17 1.5K
13:08 29.17 29.17 29.17 29.17 0.3K
13:09 29.17 29.19 29.17 29.19 1.2K
13:10 29.18 29.18 29.18 29.18 0.3K
13:11 29.18 29.18 29.17 29.18 1.8K
13:14 29.14 29.14 29.14 29.14 0.1K
13:15 29.12 29.14 29.12 29.14 0.8K
13:17 29.14 29.14 29.14 29.14 1.8K
13:20 29.16 29.16 29.16 29.16 0.7K
13:21 29.16 29.16 29.14 29.14 1.7K
13:25 29.17 29.18 29.17 29.18 1.2K
13:26 29.18 29.18 29.18 29.18 0.1K
13:28 29.16 29.16 29.16 29.16 0.7K
13:29 29.16 29.18 29.16 29.18 0.4K
13:31 29.18 29.18 29.18 29.18 0.3K
13:32 29.17 29.17 29.17 29.17 0.6K
13:33 29.17 29.20 29.17 29.20 0.8K
13:36 29.18 29.21 29.18 29.19 2.9K
13:37 29.19 29.19 29.19 29.19 0.8K
13:39 29.19 29.20 29.19 29.20 1.3K
13:41 29.20 29.20 29.20 29.20 0.5K
13:42 29.20 29.21 29.20 29.21 0.7K
13:43 29.18 29.18 29.18 29.18 0.7K
13:45 29.18 29.18 29.18 29.18 0.3K
13:46 29.16 29.16 29.16 29.16 5.1K
13:47 29.17 29.17 29.17 29.17 0.2K
13:48 29.17 29.18 29.17 29.18 0.8K
13:51 29.20 29.20 29.20 29.20 0.3K
13:52 29.19 29.19 29.19 29.19 0.3K
13:53 29.18 29.19 29.18 29.19 0.7K
13:55 29.15 29.15 29.15 29.15 0.5K
13:56 29.18 29.18 29.16 29.16 0.6K
13:58 29.19 29.19 29.19 29.19 1.3K
13:59 29.19 29.19 29.17 29.17 0.3K
14:00 29.20 29.20 29.20 29.20 0.3K
14:02 29.18 29.18 29.18 29.18 1.0K
14:03 29.19 29.20 29.19 29.20 0.8K
14:04 29.19 29.19 29.19 29.19 0.7K
14:06 29.22 29.22 29.22 29.22 0.6K
14:07 29.22 29.24 29.21 29.23 1.7K
14:08 29.22 29.23 29.22 29.23 0.7K
14:10 29.22 29.23 29.22 29.23 1.2K
14:11 29.23 29.23 29.23 29.23 0.5K
14:14 29.23 29.23 29.22 29.22 0.4K
14:15 29.22 29.22 29.22 29.22 1.0K
14:17 29.21 29.21 29.21 29.21 0.2K
14:18 29.20 29.22 29.20 29.22 0.8K
14:20 29.22 29.22 29.21 29.21 0.9K
14:21 29.23 29.24 29.23 29.24 0.5K
14:22 29.23 29.23 29.23 29.23 0.4K
14:24 29.24 29.24 29.24 29.24 0.4K
14:27 29.24 29.24 29.24 29.24 0.3K
14:28 29.24 29.24 29.24 29.24 0.5K
14:29 29.23 29.23 29.23 29.23 0.6K
14:30 29.22 29.22 29.22 29.22 2.0K
14:32 29.22 29.23 29.22 29.23 0.7K
14:34 29.22 29.22 29.22 29.22 0.4K
14:35 29.22 29.22 29.22 29.22 0.3K
14:36 29.22 29.22 29.22 29.22 0.4K
14:37 29.23 29.23 29.23 29.23 2.0K
14:38 29.23 29.23 29.23 29.23 0.6K
14:40 29.23 29.23 29.23 29.23 8.0K
14:41 29.23 29.23 29.23 29.23 0.3K
14:42 29.23 29.23 29.23 29.23 1.8K
14:44 29.21 29.21 29.20 29.20 5.3K
14:45 29.20 29.21 29.20 29.21 1.0K
14:46 29.21 29.21 29.21 29.21 0.2K
14:47 29.21 29.21 29.21 29.21 0.6K
14:49 29.19 29.20 29.19 29.20 1.4K
14:50 29.20 29.20 29.19 29.19 0.4K
14:51 29.19 29.20 29.19 29.20 2.9K
14:52 29.20 29.21 29.20 29.21 1.1K
14:54 29.21 29.21 29.21 29.21 1.3K
14:55 29.21 29.21 29.21 29.21 0.5K
14:57 29.22 29.22 29.22 29.22 0.1K
14:58 29.21 29.22 29.21 29.22 4.7K
15:01 29.22 29.22 29.22 29.22 0.8K
15:03 29.24 29.24 29.22 29.22 1.1K
15:05 29.22 29.22 29.22 29.22 2.6K
15:06 29.21 29.21 29.21 29.21 1.6K
15:07 29.18 29.18 29.18 29.18 1.2K
15:08 29.23 29.23 29.21 29.21 1.5K
15:09 29.21 29.21 29.21 29.21 1.1K
15:10 29.21 29.21 29.21 29.21 0.7K
15:11 29.22 29.22 29.20 29.21 2.4K
15:12 29.21 29.21 29.20 29.20 1.2K
15:13 29.19 29.19 29.19 29.19 0.8K
15:14 29.20 29.21 29.20 29.20 3.5K
15:15 29.21 29.21 29.21 29.21 0.3K
15:16 29.21 29.21 29.21 29.21 1.1K
15:17 29.21 29.21 29.21 29.21 4.2K
15:18 29.21 29.21 29.21 29.21 0.6K
15:19 29.21 29.23 29.21 29.22 1.0K
15:20 29.22 29.22 29.22 29.22 5.5K
15:21 29.22 29.24 29.22 29.23 3.2K
15:22 29.23 29.23 29.22 29.22 0.8K
15:23 29.23 29.23 29.22 29.22 1.1K
15:24 29.23 29.23 29.23 29.23 1.2K
15:25 29.23 29.23 29.23 29.23 2.8K
15:26 29.24 29.24 29.24 29.24 3.1K
15:27 29.23 29.23 29.23 29.23 0.7K
15:29 29.22 29.22 29.22 29.22 0.4K
15:30 29.23 29.23 29.22 29.22 4.4K
15:32 29.22 29.22 29.22 29.22 1.3K
15:33 29.22 29.22 29.21 29.21 1.3K
15:34 29.21 29.22 29.21 29.22 1.4K
15:35 29.22 29.22 29.22 29.22 0.5K
15:37 29.20 29.21 29.20 29.21 1.5K
15:38 29.22 29.22 29.20 29.22 1.6K
15:39 29.21 29.22 29.21 29.22 0.9K
15:40 29.22 29.22 29.22 29.22 2.7K
15:41 29.22 29.22 29.22 29.22 1.2K
15:42 29.22 29.22 29.20 29.20 4.2K
15:43 29.21 29.21 29.21 29.21 1.7K
15:44 29.20 29.22 29.20 29.22 4.6K
15:45 29.21 29.22 29.21 29.22 1.9K
15:46 29.21 29.21 29.20 29.20 2.5K
15:47 29.21 29.21 29.20 29.20 0.5K
15:48 29.21 29.21 29.20 29.20 2.0K
15:49 29.21 29.22 29.21 29.22 0.8K
15:50 29.22 29.22 29.18 29.18 5.9K
15:52 29.18 29.18 29.16 29.16 1.3K
15:53 29.20 29.20 29.20 29.20 2.9K
15:54 29.18 29.19 29.18 29.19 1.5K
15:55 29.19 29.20 29.19 29.20 2.1K
15:56 29.17 29.17 29.17 29.17 1.3K
15:57 29.20 29.21 29.20 29.21 0.9K
15:58 29.20 29.21 29.20 29.21 5.9K
15:59 29.19 29.22 29.19 29.22 4.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし