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 30.13 30.13 30.13 30.13 4.5K
09:31 30.07 30.07 30.07 30.07 7.2K
09:32 29.92 29.92 29.92 29.92 1.6K
09:35 29.98 29.98 29.97 29.97 1.3K
09:36 29.94 30.00 29.94 30.00 0.8K
09:40 29.95 29.96 29.95 29.96 0.8K
09:41 29.86 29.86 29.85 29.85 1.4K
09:43 29.84 29.84 29.84 29.84 0.5K
09:44 29.77 29.82 29.77 29.82 3.8K
09:47 29.73 29.75 29.73 29.75 0.6K
09:48 29.71 29.72 29.71 29.72 0.3K
09:49 29.65 29.67 29.65 29.67 0.9K
09:51 29.61 29.61 29.61 29.61 0.9K
09:52 29.51 29.51 29.47 29.47 6.1K
09:53 29.43 29.43 29.43 29.43 1.3K
09:55 29.40 29.44 29.40 29.44 4.5K
09:56 29.43 29.46 29.41 29.46 4.0K
10:02 29.43 29.43 29.43 29.43 0.3K
10:03 29.46 29.46 29.42 29.43 1.3K
10:04 29.43 29.43 29.43 29.43 0.4K
10:05 29.47 29.47 29.47 29.47 0.7K
10:07 29.57 29.57 29.57 29.57 0.3K
10:08 29.54 29.54 29.54 29.54 1.9K
10:10 29.60 29.60 29.60 29.60 0.1K
10:11 29.62 29.64 29.62 29.64 0.9K
10:12 29.65 29.65 29.65 29.65 1.0K
10:13 29.66 29.67 29.66 29.67 3.7K
10:16 29.67 29.67 29.67 29.67 0.8K
10:17 29.66 29.66 29.65 29.65 1.7K
10:20 29.60 29.60 29.60 29.60 0.2K
10:22 29.62 29.62 29.62 29.62 0.6K
10:23 29.62 29.62 29.62 29.62 0.3K
10:24 29.61 29.61 29.61 29.61 0.5K
10:27 29.54 29.57 29.54 29.57 1.0K
10:29 29.54 29.57 29.54 29.57 0.8K
10:30 29.58 29.59 29.58 29.59 12.2K
10:31 29.61 29.63 29.61 29.63 8.4K
10:32 29.61 29.62 29.61 29.62 2.8K
10:34 29.67 29.67 29.67 29.67 0.2K
10:35 29.66 29.68 29.66 29.68 1.0K
10:36 29.68 29.68 29.67 29.67 0.4K
10:37 29.69 29.69 29.69 29.69 1.6K
10:39 29.69 29.69 29.69 29.69 0.8K
10:41 29.72 29.72 29.72 29.72 6.2K
10:42 29.73 29.74 29.73 29.74 2.8K
10:43 29.73 29.73 29.73 29.73 0.3K
10:44 29.73 29.73 29.73 29.73 1.0K
10:45 29.74 29.74 29.74 29.74 0.1K
10:46 29.75 29.75 29.73 29.73 0.4K
10:48 29.76 29.76 29.76 29.76 2.5K
10:50 29.72 29.72 29.68 29.68 3.8K
10:52 29.73 29.73 29.73 29.73 0.5K
10:55 29.75 29.75 29.75 29.75 0.3K
10:57 29.76 29.76 29.76 29.76 1.0K
10:58 29.72 29.72 29.72 29.72 0.1K
10:59 29.74 29.74 29.74 29.74 0.5K
11:00 29.72 29.74 29.72 29.74 0.7K
11:02 29.71 29.72 29.70 29.72 1.4K
11:03 29.74 29.74 29.73 29.73 0.7K
11:06 29.76 29.76 29.76 29.76 0.2K
11:07 29.75 29.75 29.75 29.75 0.4K
11:08 29.76 29.76 29.76 29.76 0.6K
11:09 29.72 29.72 29.72 29.72 2.5K
11:10 29.70 29.73 29.70 29.70 1.7K
11:11 29.73 29.74 29.73 29.74 0.9K
11:13 29.73 29.77 29.73 29.77 6.9K
11:15 29.73 29.73 29.73 29.73 0.8K
11:16 29.73 29.73 29.72 29.72 1.6K
11:20 29.74 29.74 29.73 29.74 1.7K
11:23 29.74 29.74 29.74 29.74 0.8K
11:27 29.73 29.73 29.73 29.73 1.7K
11:28 29.72 29.72 29.72 29.72 0.8K
11:29 29.76 29.76 29.76 29.76 0.6K
11:30 29.70 29.72 29.70 29.72 0.3K
11:33 29.74 29.75 29.74 29.75 0.2K
11:34 29.76 29.76 29.76 29.76 1.4K
11:41 29.78 29.78 29.78 29.78 0.3K
11:42 29.77 29.77 29.77 29.77 0.1K
11:43 29.77 29.77 29.76 29.76 0.6K
11:45 29.77 29.77 29.77 29.77 1.9K
11:50 29.76 29.76 29.76 29.76 0.4K
11:52 29.80 29.80 29.80 29.80 0.3K
11:54 29.79 29.79 29.79 29.79 0.2K
11:56 29.77 29.77 29.77 29.77 2.0K
11:57 29.75 29.75 29.75 29.75 0.9K
11:58 29.74 29.74 29.74 29.74 2.2K
12:00 29.75 29.75 29.75 29.75 3.0K
12:03 29.72 29.72 29.72 29.72 1.8K
12:05 29.72 29.73 29.72 29.73 0.5K
12:06 29.68 29.68 29.68 29.68 0.9K
12:08 29.72 29.72 29.72 29.72 0.7K
12:11 29.74 29.74 29.74 29.74 0.4K
12:13 29.69 29.69 29.69 29.69 0.7K
12:16 29.73 29.73 29.73 29.73 0.9K
12:18 29.76 29.76 29.76 29.76 1.3K
12:19 29.75 29.75 29.75 29.75 1.7K
12:20 29.75 29.75 29.75 29.75 0.2K
12:21 29.77 29.77 29.77 29.77 0.2K
12:22 29.71 29.71 29.71 29.71 0.6K
12:23 29.70 29.70 29.70 29.70 0.2K
12:24 29.71 29.71 29.71 29.71 0.8K
12:26 29.67 29.67 29.67 29.67 1.7K
12:27 29.65 29.65 29.65 29.65 0.4K
12:28 29.65 29.67 29.65 29.67 0.7K
12:29 29.63 29.63 29.63 29.63 0.3K
12:30 29.64 29.65 29.64 29.65 1.0K
12:32 29.65 29.65 29.65 29.65 1.0K
12:33 29.66 29.66 29.66 29.66 0.2K
12:34 29.66 29.66 29.66 29.66 0.3K
12:35 29.66 29.68 29.66 29.68 1.1K
12:37 29.67 29.67 29.67 29.67 0.1K
12:40 29.67 29.67 29.67 29.67 0.8K
12:41 29.64 29.64 29.64 29.64 0.3K
12:42 29.60 29.65 29.60 29.65 1.7K
12:44 29.61 29.63 29.61 29.63 1.5K
12:46 29.66 29.66 29.62 29.62 2.5K
12:50 29.65 29.66 29.65 29.66 0.9K
12:51 29.66 29.66 29.66 29.66 0.1K
12:52 29.69 29.69 29.66 29.66 0.7K
12:54 29.66 29.66 29.66 29.66 0.4K
12:58 29.68 29.69 29.68 29.69 0.5K
13:01 29.69 29.69 29.69 29.69 0.4K
13:04 29.69 29.69 29.69 29.69 0.4K
13:08 29.68 29.68 29.68 29.68 0.9K
13:09 29.66 29.66 29.66 29.66 0.1K
13:11 29.67 29.67 29.67 29.67 0.2K
13:12 29.66 29.66 29.66 29.66 3.5K
13:13 29.67 29.67 29.67 29.67 0.2K
13:14 29.67 29.67 29.67 29.67 0.3K
13:15 29.68 29.69 29.64 29.64 1.3K
13:16 29.67 29.67 29.67 29.67 0.4K
13:17 29.68 29.68 29.65 29.65 1.9K
13:19 29.67 29.68 29.67 29.68 2.4K
13:21 29.67 29.67 29.67 29.67 0.5K
13:22 29.67 29.69 29.67 29.68 5.6K
13:23 29.69 29.69 29.69 29.69 0.3K
13:25 29.68 29.70 29.68 29.70 0.5K
13:26 29.68 29.68 29.68 29.68 0.8K
13:29 29.72 29.72 29.71 29.71 0.5K
13:30 29.72 29.72 29.72 29.72 0.8K
13:31 29.72 29.72 29.72 29.72 1.2K
13:36 29.72 29.74 29.72 29.74 0.6K
13:37 29.72 29.74 29.72 29.74 2.5K
13:41 29.70 29.70 29.70 29.70 1.3K
13:44 29.70 29.70 29.70 29.70 0.3K
13:46 29.72 29.72 29.72 29.72 0.4K
13:47 29.71 29.71 29.71 29.71 0.4K
13:50 29.68 29.68 29.68 29.68 0.3K
13:51 29.69 29.69 29.69 29.69 0.7K
13:52 29.69 29.69 29.69 29.69 1.0K
13:53 29.70 29.70 29.70 29.70 0.4K
13:54 29.69 29.69 29.69 29.69 0.2K
13:56 29.71 29.71 29.71 29.71 0.4K
13:57 29.71 29.71 29.71 29.71 0.4K
13:59 29.69 29.69 29.69 29.69 0.2K
14:01 29.72 29.72 29.71 29.72 1.5K
14:03 29.72 29.72 29.72 29.72 2.6K
14:05 29.68 29.68 29.68 29.68 0.4K
14:06 29.69 29.69 29.69 29.69 0.4K
14:07 29.69 29.69 29.67 29.67 1.3K
14:10 29.71 29.71 29.71 29.71 7.7K
14:11 29.68 29.68 29.68 29.68 0.2K
14:12 29.68 29.68 29.68 29.68 0.4K
14:13 29.70 29.70 29.70 29.70 4.6K
14:15 29.70 29.70 29.67 29.67 1.7K
14:16 29.68 29.69 29.68 29.69 1.3K
14:18 29.60 29.63 29.60 29.63 1.1K
14:21 29.66 29.66 29.66 29.66 0.8K
14:24 29.68 29.68 29.68 29.68 0.6K
14:25 29.65 29.65 29.65 29.65 0.4K
14:26 29.65 29.67 29.65 29.67 0.4K
14:28 29.66 29.66 29.66 29.66 0.7K
14:33 29.66 29.66 29.66 29.66 0.3K
14:34 29.70 29.70 29.70 29.70 1.2K
14:35 29.71 29.72 29.69 29.72 2.4K
14:36 29.72 29.73 29.72 29.73 2.0K
14:37 29.72 29.73 29.70 29.71 4.8K
14:39 29.71 29.71 29.71 29.71 0.1K
14:40 29.73 29.73 29.73 29.73 0.5K
14:41 29.71 29.71 29.71 29.71 2.5K
14:44 29.73 29.73 29.73 29.73 3.5K
14:45 29.72 29.72 29.72 29.72 3.3K
14:46 29.73 29.73 29.73 29.73 2.3K
14:47 29.72 29.72 29.72 29.72 1.5K
14:48 29.72 29.72 29.72 29.72 0.6K
14:50 29.73 29.73 29.73 29.73 4.5K
14:51 29.73 29.73 29.73 29.73 0.8K
14:52 29.74 29.74 29.73 29.74 4.7K
14:53 29.74 29.75 29.73 29.75 3.1K
14:54 29.74 29.74 29.74 29.74 2.9K
14:55 29.74 29.74 29.73 29.74 0.9K
14:56 29.74 29.74 29.74 29.74 2.5K
14:57 29.74 29.75 29.73 29.75 4.2K
14:58 29.74 29.74 29.74 29.74 0.1K
14:59 29.75 29.75 29.74 29.74 1.3K
15:00 29.74 29.75 29.74 29.75 2.2K
15:01 29.74 29.74 29.73 29.73 1.1K
15:03 29.73 29.73 29.73 29.73 0.6K
15:06 29.73 29.73 29.73 29.73 1.1K
15:07 29.73 29.73 29.73 29.73 4.8K
15:09 29.73 29.74 29.73 29.74 5.4K
15:10 29.74 29.74 29.74 29.74 1.5K
15:11 29.74 29.74 29.73 29.73 1.3K
15:12 29.72 29.72 29.72 29.72 0.5K
15:13 29.73 29.74 29.73 29.74 0.4K
15:14 29.73 29.73 29.72 29.72 3.2K
15:15 29.74 29.74 29.74 29.74 1.0K
15:17 29.72 29.72 29.72 29.72 0.4K
15:18 29.73 29.74 29.73 29.74 0.4K
15:19 29.71 29.74 29.71 29.74 1.7K
15:20 29.74 29.74 29.74 29.74 0.3K
15:21 29.74 29.74 29.74 29.74 4.0K
15:22 29.74 29.74 29.74 29.74 0.7K
15:23 29.75 29.75 29.75 29.75 1.2K
15:24 29.74 29.74 29.74 29.74 0.4K
15:25 29.74 29.74 29.74 29.74 1.1K
15:26 29.75 29.75 29.74 29.75 8.3K
15:29 29.74 29.76 29.73 29.75 4.7K
15:31 29.75 29.75 29.75 29.75 0.2K
15:32 29.74 29.74 29.74 29.74 0.2K
15:33 29.75 29.75 29.75 29.75 0.2K
15:34 29.76 29.76 29.76 29.76 1.0K
15:35 29.76 29.77 29.76 29.77 6.7K
15:36 29.76 29.76 29.76 29.76 0.8K
15:38 29.77 29.77 29.77 29.77 0.2K
15:39 29.78 29.78 29.77 29.77 2.7K
15:40 29.77 29.77 29.77 29.77 1.4K
15:41 29.77 29.77 29.77 29.77 0.9K
15:42 29.75 29.75 29.75 29.75 0.1K
15:43 29.74 29.75 29.74 29.75 0.6K
15:44 29.76 29.76 29.76 29.76 0.5K
15:45 29.75 29.75 29.75 29.75 0.6K
15:46 29.75 29.76 29.73 29.73 4.6K
15:47 29.73 29.73 29.73 29.73 1.6K
15:48 29.72 29.72 29.72 29.72 0.1K
15:49 29.73 29.73 29.73 29.73 0.1K
15:50 29.72 29.72 29.72 29.72 0.1K
15:51 29.73 29.73 29.73 29.72 1.4K
15:52 29.73 29.73 29.73 29.73 0.9K
15:53 29.72 29.72 29.72 29.72 3.4K
15:54 29.72 29.72 29.72 29.72 1.6K
15:55 29.69 29.71 29.68 29.71 0.9K
15:56 29.73 29.73 29.73 29.73 2.9K
15:58 29.71 29.71 29.71 29.71 0.4K
15:59 29.71 29.71 29.70 29.70 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし