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 30.91 30.91 30.86 30.89 3.2K
09:32 30.94 30.97 30.94 30.97 3.4K
09:33 31.00 31.00 30.98 31.00 1.4K
09:34 31.00 31.00 31.00 31.00 0.2K
09:36 31.03 31.03 31.03 31.03 0.3K
09:37 31.03 31.03 31.03 31.03 3.2K
09:38 31.07 31.07 31.03 31.03 2.5K
09:39 31.05 31.05 31.05 31.05 1.2K
09:41 31.02 31.03 31.02 31.03 1.2K
09:43 31.01 31.01 30.98 30.98 4.0K
09:44 31.01 31.01 30.98 30.98 0.4K
09:45 30.99 30.99 30.99 30.99 1.4K
09:46 30.99 30.99 30.99 30.99 2.8K
09:47 30.99 30.99 30.99 30.99 2.7K
09:48 31.04 31.04 31.04 31.04 1.1K
09:49 31.04 31.04 30.97 30.97 2.0K
09:50 30.90 30.94 30.90 30.91 3.2K
09:51 30.96 30.96 30.96 30.96 0.7K
09:54 30.98 30.98 30.94 30.94 0.3K
09:55 31.02 31.02 31.02 31.02 0.3K
09:58 31.01 31.01 31.01 31.01 0.2K
09:59 31.03 31.03 30.98 30.98 0.4K
10:01 30.99 31.00 30.99 30.99 3.6K
10:02 30.99 30.99 30.99 30.99 0.1K
10:03 30.97 30.97 30.97 30.97 1.3K
10:04 30.94 30.94 30.94 30.94 0.1K
10:06 30.91 30.91 30.91 30.91 1.0K
10:07 30.90 30.90 30.90 30.90 3.8K
10:08 30.95 30.95 30.95 30.95 0.8K
10:09 30.95 30.95 30.95 30.95 0.3K
10:10 30.93 30.97 30.92 30.97 1.3K
10:13 30.97 31.00 30.97 31.00 4.2K
10:14 30.96 30.96 30.96 30.96 0.6K
10:15 30.94 30.97 30.94 30.97 1.2K
10:18 30.93 30.93 30.93 30.93 0.2K
10:19 30.92 30.92 30.92 30.92 0.2K
10:21 30.90 30.92 30.89 30.89 2.3K
10:22 30.87 30.90 30.87 30.87 1.3K
10:23 30.91 30.91 30.91 30.91 0.7K
10:24 30.90 30.90 30.89 30.89 1.2K
10:25 30.93 30.93 30.91 30.91 2.8K
10:26 30.91 30.91 30.91 30.91 0.3K
10:27 30.86 30.89 30.86 30.89 0.8K
10:29 30.90 30.90 30.86 30.86 2.0K
10:30 30.88 30.88 30.88 30.89 0.4K
10:31 30.86 30.89 30.86 30.89 0.7K
10:32 30.93 30.93 30.93 30.93 0.8K
10:33 30.90 30.90 30.90 30.90 0.1K
10:34 30.90 30.90 30.90 30.90 0.1K
10:35 30.93 30.93 30.90 30.90 4.5K
10:36 30.93 30.93 30.93 30.93 0.5K
10:38 30.94 30.94 30.94 30.94 0.3K
10:39 30.95 30.95 30.93 30.93 0.7K
10:40 30.93 30.93 30.93 30.93 0.6K
10:43 30.93 30.93 30.93 30.93 0.6K
10:44 30.93 30.93 30.93 30.93 0.1K
10:45 30.90 30.90 30.90 30.89 0.2K
10:46 30.91 30.95 30.91 30.95 0.7K
10:47 30.95 30.95 30.95 30.95 1.9K
10:49 30.92 30.93 30.92 30.93 5.1K
10:50 30.89 30.91 30.89 30.91 0.5K
10:51 30.89 30.89 30.85 30.85 0.5K
10:52 30.87 30.89 30.87 30.89 0.7K
10:53 30.84 30.87 30.82 30.82 3.7K
10:54 30.82 30.82 30.82 30.82 0.2K
10:55 30.85 30.85 30.82 30.85 3.0K
10:56 30.82 30.82 30.82 30.82 0.4K
10:57 30.79 30.82 30.79 30.82 0.6K
10:58 30.83 30.83 30.83 30.83 0.6K
10:59 30.82 30.82 30.82 30.82 0.3K
11:02 30.83 30.83 30.81 30.81 10.9K
11:03 30.80 30.80 30.80 30.80 0.1K
11:04 30.79 30.79 30.79 30.79 5.8K
11:05 30.79 30.79 30.79 30.79 2.9K
11:08 30.75 30.78 30.75 30.78 5.2K
11:09 30.78 30.78 30.78 30.78 0.3K
11:14 30.79 30.79 30.78 30.78 0.4K
11:15 30.74 30.74 30.74 30.74 0.3K
11:16 30.73 30.74 30.73 30.74 0.4K
11:17 30.71 30.73 30.71 30.73 3.2K
11:18 30.71 30.73 30.71 30.73 0.9K
11:19 30.67 30.72 30.67 30.67 4.5K
11:20 30.73 30.74 30.73 30.73 4.1K
11:21 30.72 30.72 30.72 30.72 0.3K
11:22 30.72 30.72 30.70 30.70 3.9K
11:23 30.71 30.71 30.71 30.71 1.2K
11:25 30.64 30.64 30.64 30.64 0.5K
11:26 30.68 30.68 30.68 30.68 3.0K
11:27 30.61 30.61 30.61 30.61 0.3K
11:29 30.61 30.61 30.56 30.58 1.3K
11:30 30.64 30.64 30.62 30.62 1.5K
11:32 30.58 30.58 30.58 30.58 0.7K
11:37 30.62 30.62 30.62 30.62 0.6K
11:38 30.60 30.60 30.60 30.60 3.0K
11:40 30.64 30.64 30.64 30.64 0.5K
11:43 30.53 30.53 30.50 30.50 10.0K
11:51 30.69 30.69 30.67 30.69 1.2K
11:53 30.73 30.73 30.73 30.73 0.7K
11:54 30.73 30.73 30.72 30.72 0.8K
11:57 30.73 30.73 30.73 30.73 0.6K
11:59 30.70 30.70 30.70 30.70 0.9K
12:00 30.71 30.71 30.71 30.71 0.1K
12:01 30.71 30.71 30.71 30.71 0.1K
12:02 30.74 30.74 30.71 30.71 0.3K
12:03 30.75 30.75 30.75 30.75 2.3K
12:05 30.68 30.68 30.68 30.68 1.2K
12:10 30.67 30.67 30.64 30.64 0.7K
12:13 30.60 30.60 30.60 30.60 0.4K
12:16 30.73 30.73 30.73 30.73 3.1K
12:17 30.71 30.71 30.71 30.71 2.6K
12:19 30.72 30.72 30.72 30.72 7.9K
12:21 30.78 30.78 30.72 30.72 2.2K
12:23 30.76 30.76 30.76 30.76 0.5K
12:24 30.72 30.72 30.72 30.72 0.3K
12:25 30.73 30.73 30.71 30.71 0.9K
12:26 30.69 30.72 30.68 30.68 0.7K
12:27 30.70 30.70 30.70 30.70 0.8K
12:29 30.73 30.73 30.73 30.73 1.1K
12:30 30.71 30.71 30.71 30.71 0.4K
12:34 30.73 30.73 30.73 30.73 3.7K
12:35 30.72 30.72 30.71 30.71 1.2K
12:36 30.71 30.71 30.71 30.71 0.2K
12:37 30.73 30.73 30.73 30.73 0.3K
12:38 30.71 30.71 30.71 30.71 1.7K
12:39 30.68 30.68 30.68 30.68 0.9K
12:40 30.70 30.70 30.70 30.70 3.8K
12:41 30.70 30.73 30.70 30.73 1.4K
12:42 30.74 30.74 30.74 30.74 0.3K
12:45 30.74 30.74 30.71 30.71 1.2K
12:46 30.70 30.74 30.70 30.72 2.0K
12:47 30.76 30.76 30.76 30.76 1.2K
12:48 30.76 30.76 30.75 30.75 1.9K
12:50 30.77 30.77 30.77 30.77 0.7K
12:51 30.77 30.77 30.77 30.77 0.2K
12:52 30.78 30.78 30.76 30.76 2.4K
12:53 30.76 30.77 30.76 30.77 1.0K
12:54 30.76 30.76 30.76 30.76 0.4K
12:57 30.78 30.78 30.77 30.78 1.6K
12:59 30.79 30.79 30.79 30.79 1.6K
13:00 30.80 30.81 30.80 30.81 1.5K
13:02 30.81 30.81 30.81 30.81 0.1K
13:04 30.83 30.83 30.83 30.83 0.4K
13:06 30.80 30.80 30.80 30.80 0.3K
13:07 30.81 30.82 30.81 30.82 0.6K
13:08 30.82 30.82 30.82 30.82 0.8K
13:11 30.84 30.84 30.82 30.82 0.4K
13:13 30.83 30.83 30.83 30.83 0.9K
13:15 30.84 30.84 30.84 30.84 1.6K
13:17 30.86 30.86 30.86 30.86 1.1K
13:18 30.84 30.84 30.84 30.84 0.5K
13:19 30.85 30.85 30.80 30.80 0.5K
13:24 30.85 30.85 30.85 30.85 0.5K
13:25 30.83 30.83 30.83 30.83 1.5K
13:28 30.85 30.85 30.85 30.85 0.2K
13:29 30.84 30.84 30.81 30.81 0.9K
13:32 30.86 30.86 30.83 30.83 0.7K
13:33 30.86 30.86 30.83 30.83 0.6K
13:35 30.84 30.84 30.83 30.83 1.0K
13:37 30.84 30.84 30.84 30.84 0.9K
13:40 30.76 30.83 30.76 30.83 2.4K
13:42 30.77 30.80 30.77 30.80 4.3K
13:45 30.81 30.82 30.81 30.82 0.6K
13:46 30.80 30.80 30.80 30.80 0.6K
13:48 30.79 30.79 30.79 30.79 1.5K
13:51 30.79 30.79 30.77 30.77 3.4K
13:54 30.82 30.82 30.82 30.82 0.5K
13:55 30.82 30.85 30.82 30.84 3.7K
13:56 30.85 30.87 30.85 30.87 0.7K
13:57 30.85 30.85 30.85 30.85 0.3K
13:58 30.83 30.83 30.83 30.83 2.2K
14:01 30.85 30.88 30.85 30.88 0.5K
14:02 30.87 30.87 30.87 30.87 0.6K
14:06 30.87 30.87 30.87 30.87 0.1K
14:07 30.84 30.85 30.84 30.85 0.9K
14:08 30.82 30.85 30.82 30.85 0.4K
14:09 30.84 30.84 30.84 30.84 0.1K
14:11 30.85 30.85 30.85 30.85 2.1K
14:19 30.85 30.85 30.85 30.85 0.5K
14:23 30.82 30.82 30.79 30.79 1.3K
14:24 30.79 30.79 30.79 30.79 0.2K
14:26 30.80 30.80 30.80 30.80 1.0K
14:28 30.85 30.85 30.83 30.83 0.6K
14:29 30.81 30.81 30.81 30.81 0.2K
14:30 30.85 30.87 30.85 30.85 2.2K
14:31 30.85 30.85 30.85 30.85 1.1K
14:35 30.86 30.86 30.85 30.85 0.3K
14:36 30.84 30.84 30.84 30.84 1.2K
14:38 30.86 30.86 30.86 30.86 1.1K
14:39 30.85 30.85 30.85 30.85 0.2K
14:40 30.88 30.88 30.88 30.88 1.4K
14:43 30.86 30.86 30.86 30.86 2.0K
14:46 30.86 30.86 30.86 30.86 1.1K
14:47 30.86 30.86 30.86 30.86 0.7K
14:48 30.85 30.85 30.85 30.85 0.3K
14:52 30.83 30.83 30.83 30.83 0.3K
14:54 30.81 30.81 30.81 30.81 1.0K
14:55 30.80 30.80 30.80 30.80 0.4K
14:56 30.78 30.78 30.78 30.78 1.0K
15:00 30.80 30.80 30.78 30.78 8.3K
15:01 30.81 30.81 30.81 30.81 1.0K
15:03 30.79 30.79 30.79 30.79 0.2K
15:04 30.82 30.84 30.82 30.83 3.1K
15:05 30.84 30.84 30.84 30.84 8.5K
15:06 30.83 30.83 30.82 30.83 2.8K
15:07 30.84 30.84 30.84 30.84 2.7K
15:08 30.84 30.84 30.83 30.84 4.4K
15:09 30.81 30.83 30.81 30.83 2.8K
15:11 30.82 30.82 30.82 30.82 1.2K
15:14 30.81 30.81 30.81 30.81 0.8K
15:15 30.81 30.82 30.80 30.82 0.8K
15:16 30.84 30.84 30.81 30.81 3.2K
15:17 30.81 30.81 30.81 30.81 0.8K
15:19 30.81 30.81 30.81 30.81 0.5K
15:20 30.81 30.81 30.81 30.80 0.2K
15:21 30.81 30.81 30.79 30.79 1.8K
15:22 30.81 30.81 30.80 30.80 0.4K
15:23 30.81 30.81 30.79 30.79 1.2K
15:24 30.79 30.79 30.77 30.77 0.3K
15:25 30.79 30.79 30.79 30.79 0.5K
15:26 30.79 30.81 30.79 30.79 1.8K
15:27 30.81 30.81 30.81 30.81 0.1K
15:28 30.75 30.75 30.75 30.75 1.2K
15:29 30.77 30.77 30.77 30.77 2.5K
15:31 30.77 30.77 30.76 30.76 2.3K
15:32 30.78 30.78 30.78 30.78 4.1K
15:33 30.77 30.77 30.76 30.76 1.3K
15:34 30.76 30.76 30.76 30.76 0.8K
15:36 30.71 30.71 30.71 30.71 0.4K
15:37 30.72 30.73 30.72 30.73 2.6K
15:38 30.70 30.71 30.70 30.70 11.1K
15:39 30.70 30.70 30.69 30.70 3.2K
15:40 30.71 30.73 30.71 30.72 2.7K
15:41 30.73 30.73 30.73 30.73 0.4K
15:44 30.74 30.74 30.74 30.74 1.5K
15:45 30.75 30.76 30.73 30.76 4.3K
15:46 30.76 30.76 30.76 30.76 0.1K
15:47 30.77 30.77 30.77 30.77 1.2K
15:48 30.77 30.77 30.77 30.77 0.6K
15:49 30.73 30.77 30.73 30.77 1.8K
15:53 30.76 30.77 30.76 30.77 2.0K
15:54 30.77 30.77 30.77 30.77 0.3K
15:55 30.75 30.77 30.75 30.75 2.1K
15:56 30.75 30.76 30.73 30.76 2.8K
15:57 30.73 30.73 30.73 30.73 0.2K
15:58 30.76 30.76 30.76 30.76 0.8K
15:59 30.77 30.78 30.77 30.78 3.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし