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 30.85 30.85 30.85 30.85 4.2K
09:33 30.75 30.75 30.75 30.75 0.6K
09:36 30.90 30.90 30.90 30.90 0.6K
09:37 30.93 30.93 30.93 30.93 3.5K
09:38 30.96 30.96 30.96 30.96 0.3K
09:39 30.92 30.92 30.92 30.92 0.1K
09:40 30.92 30.92 30.88 30.91 4.3K
09:42 30.91 30.91 30.91 30.91 1.6K
09:43 30.94 30.95 30.94 30.94 0.8K
09:44 30.95 30.95 30.95 30.95 0.4K
09:45 30.99 30.99 30.99 30.99 1.3K
09:46 31.06 31.06 31.06 31.05 1.7K
09:53 31.00 31.00 31.00 31.00 0.9K
09:58 31.06 31.06 31.06 31.06 0.7K
10:01 31.10 31.10 31.10 31.10 1.3K
10:02 31.10 31.10 31.10 31.10 0.6K
10:04 31.07 31.07 31.07 31.07 0.6K
10:05 31.07 31.07 31.07 31.07 0.8K
10:06 31.08 31.08 31.06 31.06 1.0K
10:07 31.03 31.06 31.03 31.03 4.0K
10:08 31.04 31.05 31.03 31.03 7.0K
10:09 31.06 31.06 31.06 31.06 0.1K
10:10 30.99 30.99 30.99 30.99 0.5K
10:11 31.03 31.03 31.03 31.03 1.5K
10:12 31.02 31.08 31.02 31.04 4.5K
10:13 31.08 31.09 31.03 31.09 1.6K
10:14 31.06 31.07 31.03 31.07 1.7K
10:15 31.08 31.09 31.08 31.09 2.0K
10:18 31.09 31.12 31.09 31.12 1.2K
10:19 31.06 31.06 31.06 31.06 0.5K
10:20 31.10 31.12 31.10 31.12 0.3K
10:21 31.10 31.11 31.10 31.11 2.8K
10:22 31.09 31.09 31.09 31.09 0.8K
10:23 31.09 31.09 31.09 31.09 0.2K
10:24 31.12 31.12 31.07 31.07 1.7K
10:25 31.05 31.05 31.05 31.05 0.3K
10:27 31.07 31.07 31.07 31.07 1.1K
10:29 31.03 31.03 31.03 31.03 0.1K
10:30 31.03 31.04 31.01 31.01 2.1K
10:31 31.00 31.00 31.00 31.00 1.3K
10:34 31.04 31.04 31.04 31.04 1.1K
10:35 31.07 31.07 31.07 31.07 0.9K
10:36 31.08 31.08 31.06 31.06 0.6K
10:37 31.06 31.06 31.06 31.06 1.5K
10:39 31.11 31.11 31.08 31.08 1.1K
10:40 31.09 31.09 31.09 31.09 1.1K
10:45 31.05 31.05 30.99 30.99 0.6K
10:46 30.99 30.99 30.99 30.99 0.4K
10:48 30.99 31.06 30.99 31.06 1.3K
10:50 31.04 31.04 31.00 31.00 1.3K
10:51 30.98 30.98 30.98 30.98 0.8K
10:52 31.00 31.00 31.00 31.00 0.6K
10:53 30.97 30.97 30.97 30.97 0.3K
10:54 30.98 30.98 30.98 30.98 1.6K
10:56 30.98 30.98 30.98 30.98 0.5K
10:59 31.00 31.00 31.00 31.00 3.9K
11:04 30.97 30.97 30.97 30.97 0.9K
11:05 31.00 31.00 30.98 30.98 1.4K
11:07 30.95 30.97 30.95 30.97 0.5K
11:09 30.98 30.98 30.98 30.98 1.0K
11:10 31.00 31.00 30.97 30.97 2.9K
11:11 30.97 30.97 30.97 30.97 1.3K
11:12 31.00 31.00 31.00 31.00 0.3K
11:13 30.99 31.01 30.99 31.01 0.6K
11:14 30.97 31.01 30.97 31.01 2.6K
11:15 30.97 30.97 30.97 30.97 2.0K
11:17 30.98 30.99 30.97 30.99 1.6K
11:18 30.99 30.99 30.98 30.98 0.5K
11:19 30.98 30.98 30.98 30.98 0.6K
11:20 31.00 31.00 31.00 31.00 0.5K
11:22 31.00 31.00 31.00 31.00 0.2K
11:24 31.01 31.03 31.01 31.03 6.3K
11:26 31.05 31.05 31.05 31.05 1.3K
11:27 31.03 31.06 31.03 31.06 0.8K
11:28 31.05 31.05 31.05 31.05 1.0K
11:30 31.00 31.00 31.00 31.00 0.3K
11:32 31.03 31.03 31.03 31.03 1.4K
11:34 31.05 31.05 31.04 31.04 0.2K
11:35 31.03 31.03 31.03 31.03 1.1K
11:37 31.04 31.04 31.04 31.04 1.2K
11:42 31.00 31.00 31.00 31.00 1.0K
11:44 31.01 31.04 31.01 31.04 1.5K
11:45 31.03 31.03 31.03 31.03 0.6K
11:46 31.06 31.06 31.03 31.03 0.5K
11:47 31.03 31.03 31.03 31.03 2.2K
11:49 31.03 31.03 31.03 31.03 2.9K
11:50 31.04 31.04 31.03 31.03 3.8K
11:51 31.08 31.08 31.08 31.08 0.1K
11:52 31.07 31.07 31.07 31.07 0.4K
11:54 31.08 31.08 31.08 31.08 2.9K
11:56 31.08 31.08 31.07 31.07 4.3K
11:58 31.08 31.08 31.08 31.08 0.8K
11:59 31.11 31.11 31.11 31.11 0.2K
12:01 31.11 31.11 31.11 31.11 0.3K
12:03 31.11 31.11 31.11 31.10 1.0K
12:04 31.11 31.11 31.11 31.11 0.2K
12:05 31.11 31.11 31.11 31.11 0.5K
12:06 31.11 31.13 31.11 31.13 1.6K
12:08 31.12 31.12 31.12 31.12 0.1K
12:09 31.14 31.14 31.14 31.14 0.2K
12:10 31.13 31.13 31.13 31.13 0.3K
12:11 31.14 31.14 31.14 31.14 0.3K
12:13 31.14 31.14 31.14 31.14 0.3K
12:14 31.12 31.12 31.12 31.12 1.2K
12:15 31.10 31.10 31.10 31.10 0.4K
12:16 31.14 31.14 31.14 31.14 0.1K
12:17 31.13 31.13 31.13 31.13 2.4K
12:20 31.14 31.14 31.14 31.14 2.7K
12:22 31.15 31.15 31.13 31.13 1.7K
12:23 31.14 31.14 31.14 31.14 1.1K
12:26 31.16 31.16 31.16 31.16 0.7K
12:27 31.15 31.18 31.15 31.18 1.3K
12:28 31.18 31.18 31.18 31.18 0.9K
12:30 31.18 31.18 31.18 31.18 0.5K
12:31 31.18 31.19 31.18 31.19 1.5K
12:32 31.18 31.18 31.18 31.18 1.1K
12:35 31.18 31.20 31.17 31.20 1.7K
12:37 31.18 31.18 31.18 31.18 8.2K
12:40 31.16 31.16 31.16 31.16 0.7K
12:41 31.14 31.18 31.14 31.18 0.5K
12:42 31.16 31.16 31.16 31.16 0.5K
12:43 31.14 31.14 31.14 31.14 0.4K
12:44 31.14 31.14 31.14 31.13 1.0K
12:45 31.17 31.17 31.15 31.15 1.6K
12:47 31.15 31.15 31.15 31.15 0.3K
12:48 31.17 31.17 31.17 31.17 0.3K
12:49 31.17 31.17 31.16 31.16 0.6K
12:51 31.17 31.17 31.16 31.16 1.4K
12:52 31.19 31.19 31.19 31.19 1.0K
12:53 31.16 31.19 31.15 31.18 19.0K
12:54 31.17 31.19 31.17 31.19 0.8K
12:55 31.19 31.19 31.16 31.16 3.4K
12:56 31.14 31.17 31.14 31.17 1.4K
12:57 31.18 31.18 31.16 31.18 1.5K
12:59 31.16 31.16 31.15 31.15 0.6K
13:00 31.18 31.18 31.18 31.18 0.6K
13:01 31.17 31.17 31.17 31.17 0.5K
13:03 31.16 31.16 31.16 31.16 0.3K
13:05 31.18 31.18 31.18 31.18 0.3K
13:06 31.17 31.17 31.17 31.17 0.3K
13:07 31.16 31.17 31.16 31.17 2.3K
13:08 31.17 31.17 31.17 31.17 0.1K
13:09 31.17 31.17 31.17 31.17 0.7K
13:11 31.17 31.17 31.17 31.17 0.5K
13:12 31.18 31.18 31.17 31.17 1.3K
13:13 31.18 31.18 31.18 31.18 1.4K
13:14 31.18 31.18 31.17 31.18 1.9K
13:15 31.17 31.17 31.17 31.17 0.8K
13:16 31.15 31.15 31.15 31.15 0.6K
13:19 31.19 31.19 31.19 31.19 2.1K
13:20 31.19 31.19 31.19 31.19 2.6K
13:21 31.19 31.20 31.19 31.20 1.7K
13:23 31.18 31.18 31.18 31.18 0.8K
13:24 31.19 31.19 31.18 31.18 1.1K
13:25 31.20 31.20 31.17 31.17 1.7K
13:27 31.19 31.19 31.19 31.19 0.8K
13:29 31.18 31.18 31.18 31.18 0.2K
13:30 31.18 31.20 31.18 31.19 2.7K
13:31 31.19 31.19 31.19 31.19 0.6K
13:32 31.18 31.18 31.18 31.18 0.6K
13:35 31.18 31.18 31.18 31.18 1.5K
13:37 31.18 31.18 31.18 31.18 0.1K
13:38 31.17 31.17 31.17 31.17 0.2K
13:39 31.18 31.18 31.18 31.18 0.2K
13:40 31.19 31.19 31.17 31.17 1.3K
13:41 31.17 31.17 31.17 31.17 0.7K
13:42 31.18 31.18 31.18 31.18 2.0K
13:47 31.17 31.17 31.17 31.17 0.3K
13:49 31.15 31.16 31.15 31.16 2.6K
13:50 31.19 31.19 31.15 31.15 0.6K
13:51 31.18 31.18 31.18 31.18 0.7K
13:52 31.20 31.20 31.20 31.20 1.3K
13:54 31.20 31.20 31.20 31.20 0.4K
13:55 31.21 31.21 31.21 31.21 0.1K
13:56 31.20 31.20 31.20 31.20 1.6K
13:57 31.20 31.20 31.20 31.20 6.3K
13:58 31.21 31.21 31.21 31.21 2.8K
14:00 31.20 31.20 31.20 31.20 0.4K
14:02 31.20 31.20 31.19 31.20 2.8K
14:03 31.20 31.20 31.20 31.20 0.4K
14:04 31.20 31.20 31.20 31.20 2.5K
14:05 31.22 31.22 31.22 31.22 0.3K
14:07 31.21 31.21 31.21 31.21 0.7K
14:09 31.22 31.22 31.22 31.22 0.2K
14:10 31.21 31.21 31.21 31.21 0.8K
14:15 31.20 31.20 31.20 31.20 0.3K
14:16 31.20 31.20 31.19 31.19 2.4K
14:17 31.18 31.18 31.18 31.18 2.1K
14:18 31.18 31.18 31.18 31.18 0.1K
14:19 31.18 31.18 31.18 31.18 1.2K
14:20 31.16 31.16 31.16 31.16 0.7K
14:22 31.18 31.19 31.18 31.18 3.2K
14:23 31.18 31.18 31.18 31.18 0.4K
14:24 31.18 31.19 31.18 31.18 4.6K
14:25 31.18 31.18 31.18 31.18 3.0K
14:26 31.19 31.19 31.18 31.18 0.8K
14:27 31.18 31.18 31.18 31.18 0.6K
14:28 31.18 31.18 31.18 31.18 0.6K
14:29 31.18 31.18 31.18 31.18 3.3K
14:30 31.17 31.17 31.17 31.17 0.9K
14:31 31.18 31.18 31.18 31.18 1.8K
14:33 31.20 31.20 31.19 31.19 0.7K
14:34 31.19 31.19 31.19 31.19 0.4K
14:35 31.19 31.19 31.19 31.19 0.6K
14:36 31.19 31.19 31.19 31.19 1.0K
14:37 31.21 31.21 31.19 31.19 2.1K
14:39 31.19 31.20 31.19 31.20 2.2K
14:40 31.18 31.18 31.18 31.18 0.8K
14:41 31.19 31.19 31.16 31.18 2.4K
14:42 31.18 31.18 31.18 31.18 1.1K
14:43 31.18 31.18 31.18 31.18 1.9K
14:45 31.18 31.18 31.18 31.18 2.5K
14:48 31.18 31.19 31.18 31.19 2.5K
14:49 31.19 31.19 31.19 31.19 0.5K
14:50 31.19 31.19 31.19 31.19 0.5K
14:51 31.20 31.20 31.19 31.19 0.5K
14:52 31.19 31.19 31.19 31.19 0.1K
14:54 31.19 31.19 31.19 31.19 0.2K
14:55 31.19 31.19 31.19 31.19 0.1K
14:57 31.20 31.20 31.19 31.19 1.0K
14:58 31.19 31.20 31.19 31.20 0.6K
14:59 31.19 31.19 31.19 31.19 5.3K
15:00 31.19 31.19 31.19 31.19 1.3K
15:01 31.19 31.19 31.19 31.19 0.4K
15:02 31.19 31.19 31.19 31.19 0.5K
15:03 31.18 31.19 31.18 31.19 1.3K
15:04 31.19 31.19 31.19 31.19 1.6K
15:05 31.18 31.19 31.18 31.18 1.6K
15:06 31.18 31.18 31.18 31.18 0.4K
15:07 31.18 31.18 31.18 31.18 0.3K
15:08 31.18 31.18 31.18 31.18 0.3K
15:09 31.19 31.19 31.19 31.19 2.8K
15:10 31.19 31.19 31.17 31.17 1.0K
15:11 31.17 31.17 31.17 31.17 0.5K
15:12 31.17 31.19 31.17 31.19 2.6K
15:13 31.18 31.19 31.16 31.16 1.4K
15:14 31.19 31.19 31.18 31.18 2.4K
15:15 31.20 31.20 31.19 31.19 4.0K
15:16 31.19 31.19 31.19 31.19 3.9K
15:17 31.20 31.20 31.20 31.20 0.7K
15:18 31.20 31.20 31.20 31.20 0.7K
15:19 31.20 31.20 31.19 31.19 2.6K
15:20 31.19 31.20 31.19 31.20 4.3K
15:21 31.19 31.19 31.19 31.19 1.5K
15:22 31.18 31.19 31.18 31.18 4.9K
15:23 31.19 31.20 31.19 31.20 2.9K
15:24 31.20 31.20 31.20 31.20 1.5K
15:25 31.19 31.20 31.19 31.20 1.7K
15:26 31.18 31.18 31.18 31.18 1.2K
15:27 31.18 31.18 31.18 31.18 1.0K
15:30 31.17 31.17 31.17 31.17 0.8K
15:31 31.17 31.18 31.17 31.18 1.4K
15:32 31.17 31.18 31.17 31.18 1.2K
15:33 31.18 31.18 31.16 31.16 2.9K
15:36 31.15 31.17 31.15 31.17 4.6K
15:37 31.16 31.16 31.16 31.16 0.2K
15:38 31.16 31.16 31.16 31.16 0.9K
15:39 31.17 31.17 31.17 31.17 4.8K
15:40 31.18 31.18 31.16 31.16 0.5K
15:41 31.18 31.19 31.18 31.18 0.9K
15:42 31.19 31.19 31.18 31.18 0.3K
15:43 31.17 31.17 31.17 31.17 0.2K
15:44 31.18 31.18 31.18 31.18 4.4K
15:45 31.19 31.19 31.18 31.18 0.4K
15:46 31.18 31.18 31.18 31.18 0.1K
15:47 31.18 31.18 31.17 31.17 2.2K
15:48 31.17 31.17 31.17 31.17 0.6K
15:49 31.17 31.17 31.17 31.17 0.7K
15:50 31.17 31.17 31.17 31.17 2.7K
15:51 31.17 31.17 31.17 31.17 2.5K
15:52 31.17 31.17 31.17 31.17 1.2K
15:53 31.19 31.19 31.18 31.18 0.4K
15:54 31.18 31.19 31.18 31.19 2.7K
15:55 31.19 31.19 31.18 31.19 4.0K
15:56 31.17 31.18 31.17 31.18 0.7K
15:57 31.18 31.19 31.18 31.19 0.5K
15:58 31.20 31.20 31.20 31.20 0.6K
15:59 31.18 31.20 31.16 31.16 20.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし