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 31.81 31.82 31.77 31.82 27.9K
09:31 31.69 31.75 31.69 31.75 0.9K
09:32 31.75 31.78 31.75 31.78 1.7K
09:34 31.79 31.79 31.79 31.79 0.7K
09:35 31.85 31.88 31.85 31.88 0.8K
09:36 31.88 31.88 31.88 31.87 0.2K
09:37 31.88 31.89 31.88 31.89 2.9K
09:38 31.86 31.86 31.86 31.86 0.2K
09:39 31.89 31.89 31.89 31.89 0.2K
09:40 31.86 31.89 31.86 31.89 2.8K
09:41 31.93 31.93 31.93 31.93 2.6K
09:42 31.93 31.94 31.93 31.94 1.6K
09:47 31.96 31.96 31.96 31.96 0.4K
09:48 32.00 32.00 31.97 31.97 3.6K
09:49 31.97 32.00 31.97 32.00 1.4K
09:50 31.97 32.00 31.97 32.00 5.5K
09:51 31.99 32.01 31.99 32.01 2.1K
09:52 31.97 31.97 31.97 31.97 0.2K
09:53 32.05 32.05 32.05 32.05 0.6K
09:54 32.00 32.00 32.00 32.00 0.4K
09:55 31.97 31.97 31.97 31.97 0.9K
09:57 31.97 31.97 31.93 31.93 3.5K
09:58 31.92 31.96 31.92 31.95 2.1K
10:00 31.96 31.96 31.96 31.96 1.0K
10:01 32.00 32.00 32.00 32.00 0.9K
10:08 31.98 31.98 31.98 31.98 0.2K
10:09 31.93 31.93 31.93 31.93 0.5K
10:10 31.93 31.94 31.92 31.94 0.8K
10:11 31.93 31.94 31.93 31.94 0.9K
10:12 31.94 31.94 31.93 31.94 2.4K
10:13 31.91 31.91 31.91 31.91 1.1K
10:14 31.90 31.90 31.90 31.90 0.7K
10:16 31.96 31.96 31.96 31.96 1.4K
10:19 31.99 32.01 31.99 32.01 1.2K
10:21 31.99 32.01 31.99 32.01 0.5K
10:22 31.97 31.98 31.96 31.98 2.0K
10:24 31.97 31.97 31.97 31.97 1.0K
10:25 31.93 31.93 31.92 31.92 1.2K
10:26 31.92 31.94 31.92 31.94 0.7K
10:28 31.99 31.99 31.99 31.99 1.3K
10:30 32.00 32.00 32.00 32.00 0.2K
10:31 31.99 32.00 31.98 31.98 3.6K
10:32 32.01 32.01 32.01 32.01 0.2K
10:33 31.99 31.99 31.99 31.99 0.6K
10:34 32.02 32.02 31.99 31.99 0.5K
10:35 31.99 31.99 31.98 31.98 4.5K
10:36 31.98 32.00 31.98 32.00 4.9K
10:39 31.99 31.99 31.99 31.99 2.6K
10:40 31.98 32.02 31.98 32.02 1.0K
10:41 31.99 31.99 31.99 31.99 0.4K
10:42 32.01 32.01 32.01 32.01 2.3K
10:43 32.00 32.01 32.00 32.01 1.3K
10:44 32.01 32.01 32.01 32.01 1.2K
10:45 32.04 32.04 32.01 32.01 1.3K
10:46 32.05 32.05 32.04 32.04 1.9K
10:47 32.07 32.08 32.05 32.05 1.1K
10:48 32.08 32.08 32.05 32.05 1.3K
10:49 32.08 32.08 32.08 32.08 0.9K
10:50 32.07 32.07 32.07 32.07 0.4K
10:51 32.06 32.06 32.03 32.03 1.2K
10:52 32.05 32.05 32.05 32.05 0.6K
10:53 32.05 32.05 32.05 32.05 0.3K
10:54 32.02 32.02 32.02 32.02 4.3K
10:56 31.97 31.97 31.97 31.97 0.8K
10:57 31.95 31.95 31.95 31.95 1.3K
10:58 31.93 31.94 31.93 31.94 2.1K
11:00 31.95 31.95 31.95 31.95 0.6K
11:01 31.96 31.96 31.96 31.96 1.0K
11:02 31.98 31.98 31.98 31.98 0.2K
11:03 31.98 31.98 31.96 31.96 1.6K
11:04 31.97 31.97 31.97 31.97 0.8K
11:05 31.95 31.95 31.93 31.93 4.4K
11:06 31.94 31.94 31.94 31.94 0.3K
11:09 31.92 31.93 31.92 31.93 2.5K
11:10 31.92 31.92 31.90 31.92 3.6K
11:11 31.90 31.90 31.89 31.90 47.8K
11:12 31.91 31.91 31.88 31.88 3.5K
11:16 31.93 31.93 31.93 31.93 1.9K
11:18 31.91 31.91 31.91 31.91 1.0K
11:19 31.92 31.92 31.92 31.92 0.3K
11:20 31.90 31.90 31.88 31.88 1.0K
11:21 31.91 31.91 31.90 31.90 0.3K
11:22 31.88 31.89 31.88 31.89 1.9K
11:23 31.89 31.89 31.89 31.89 1.3K
11:24 31.89 31.89 31.87 31.87 4.6K
11:25 31.86 31.86 31.83 31.83 3.3K
11:27 31.80 31.80 31.80 31.80 1.5K
11:31 31.78 31.79 31.78 31.79 0.5K
11:33 31.80 31.80 31.80 31.80 0.8K
11:34 31.78 31.79 31.78 31.78 5.8K
11:35 31.76 31.76 31.76 31.76 0.2K
11:36 31.78 31.78 31.78 31.78 1.1K
11:37 31.79 31.79 31.79 31.79 1.6K
11:38 31.78 31.78 31.78 31.78 1.3K
11:39 31.77 31.78 31.77 31.78 1.2K
11:40 31.77 31.77 31.75 31.75 0.8K
11:41 31.79 31.79 31.79 31.79 1.0K
11:42 31.78 31.78 31.78 31.78 0.5K
11:43 31.78 31.78 31.78 31.78 1.1K
11:45 31.79 31.80 31.79 31.80 2.6K
11:46 31.80 31.80 31.80 31.80 1.3K
11:47 31.87 31.87 31.87 31.87 0.9K
11:48 31.88 31.88 31.85 31.85 1.1K
11:49 31.90 31.90 31.87 31.90 3.4K
11:50 31.88 31.90 31.88 31.89 8.3K
11:51 31.87 31.93 31.87 31.93 0.9K
11:52 31.91 31.92 31.91 31.92 0.5K
11:53 31.92 31.92 31.87 31.87 0.6K
11:54 31.88 31.92 31.88 31.92 2.5K
11:55 31.90 31.90 31.90 31.90 2.7K
11:56 31.89 31.89 31.89 31.89 0.5K
12:00 31.89 31.89 31.86 31.86 2.5K
12:03 31.85 31.85 31.85 31.85 0.1K
12:04 31.84 31.84 31.84 31.84 1.4K
12:05 31.84 31.84 31.84 31.84 0.5K
12:06 31.82 31.82 31.82 31.82 0.2K
12:07 31.83 31.83 31.81 31.81 3.2K
12:08 31.81 31.81 31.81 31.81 0.6K
12:10 31.80 31.80 31.80 31.80 2.0K
12:11 31.79 31.79 31.77 31.77 1.9K
12:12 31.75 31.76 31.75 31.76 0.9K
12:14 31.76 31.76 31.72 31.72 1.9K
12:15 31.68 31.71 31.68 31.71 6.0K
12:16 31.71 31.71 31.71 31.71 0.2K
12:17 31.70 31.73 31.70 31.73 0.7K
12:18 31.72 31.72 31.72 31.72 0.5K
12:20 31.72 31.73 31.72 31.72 1.0K
12:21 31.75 31.76 31.74 31.74 5.6K
12:22 31.77 31.77 31.77 31.77 0.6K
12:23 31.84 31.84 31.78 31.78 0.8K
12:24 31.78 31.80 31.78 31.78 7.7K
12:25 31.80 31.80 31.80 31.80 1.9K
12:26 31.77 31.81 31.77 31.78 2.5K
12:27 31.76 31.76 31.75 31.75 3.2K
12:28 31.76 31.76 31.74 31.74 1.3K
12:29 31.75 31.77 31.75 31.77 1.1K
12:30 31.78 31.78 31.77 31.77 1.0K
12:31 31.78 31.78 31.78 31.78 2.6K
12:32 31.78 31.78 31.78 31.78 2.5K
12:34 31.80 31.80 31.79 31.79 6.3K
12:35 31.80 31.81 31.80 31.81 5.7K
12:36 31.80 31.80 31.78 31.78 2.9K
12:37 31.78 31.78 31.78 31.78 1.0K
12:38 31.76 31.78 31.76 31.78 1.0K
12:39 31.81 31.81 31.76 31.76 0.8K
12:41 31.76 31.78 31.76 31.78 2.2K
12:42 31.77 31.77 31.77 31.77 3.7K
12:44 31.74 31.74 31.74 31.74 0.2K
12:45 31.75 31.76 31.74 31.76 158.9K
12:46 31.74 31.76 31.74 31.76 2.6K
12:48 31.77 31.77 31.77 31.77 2.2K
12:49 31.77 31.81 31.76 31.81 18.6K
12:50 31.78 31.80 31.78 31.80 3.8K
12:51 31.79 31.79 31.78 31.78 0.4K
12:52 31.80 31.80 31.80 31.80 0.5K
12:53 31.81 31.82 31.81 31.82 0.3K
12:54 31.83 31.83 31.82 31.83 0.7K
12:55 31.82 31.84 31.82 31.83 1.5K
12:56 31.82 31.82 31.82 31.82 0.4K
12:57 31.82 31.83 31.80 31.82 0.7K
12:58 31.82 31.82 31.82 31.82 1.8K
12:59 31.83 31.84 31.83 31.84 2.9K
13:00 31.84 31.84 31.84 31.84 0.4K
13:01 31.85 31.85 31.85 31.85 0.3K
13:02 31.84 31.84 31.84 31.84 1.6K
13:03 31.84 31.84 31.84 31.84 0.3K
13:04 31.83 31.83 31.83 31.83 1.6K
13:05 31.84 31.84 31.84 31.84 0.7K
13:06 31.83 31.83 31.83 31.83 1.6K
13:07 31.82 31.82 31.82 31.82 1.2K
13:08 31.85 31.85 31.85 31.85 0.4K
13:11 31.85 31.86 31.85 31.86 0.5K
13:12 31.86 31.87 31.86 31.87 0.3K
13:13 31.87 31.87 31.87 31.87 0.1K
13:14 31.86 31.86 31.86 31.86 1.3K
13:15 31.87 31.87 31.87 31.87 0.1K
13:16 31.87 31.87 31.87 31.87 1.4K
13:18 31.87 31.87 31.87 31.87 0.9K
13:19 31.86 31.86 31.86 31.86 2.1K
13:22 31.85 31.85 31.85 31.85 0.3K
13:23 31.86 31.86 31.86 31.86 0.3K
13:24 31.86 31.90 31.85 31.87 5.9K
13:25 31.86 31.88 31.86 31.88 2.5K
13:26 31.86 31.86 31.86 31.86 1.1K
13:27 31.87 31.87 31.87 31.87 2.8K
13:28 31.86 31.86 31.86 31.86 0.1K
13:29 31.87 31.87 31.87 31.87 0.9K
13:32 31.87 31.87 31.87 31.87 1.5K
13:33 31.88 31.88 31.88 31.88 1.2K
13:34 31.88 31.88 31.86 31.86 3.5K
13:36 31.85 31.85 31.85 31.85 0.3K
13:37 31.85 31.85 31.85 31.85 0.9K
13:38 31.85 31.85 31.85 31.85 2.5K
13:41 31.81 31.81 31.81 31.81 0.2K
13:44 31.80 31.82 31.80 31.80 3.7K
13:45 31.80 31.80 31.80 31.80 1.6K
13:46 31.80 31.81 31.80 31.81 1.3K
13:47 31.80 31.80 31.80 31.80 1.7K
13:48 31.79 31.79 31.79 31.79 1.1K
13:50 31.79 31.79 31.79 31.79 0.8K
13:52 31.79 31.80 31.79 31.80 11.2K
13:55 31.81 31.82 31.80 31.82 2.6K
13:56 31.81 31.81 31.81 31.81 1.7K
13:57 31.78 31.78 31.78 31.78 1.1K
13:59 31.83 31.83 31.83 31.83 0.2K
14:00 31.79 31.81 31.79 31.81 0.8K
14:02 31.81 31.81 31.81 31.81 0.5K
14:04 31.81 31.81 31.81 31.81 2.0K
14:05 31.80 31.81 31.80 31.80 1.4K
14:06 31.80 31.80 31.80 31.80 0.3K
14:07 31.80 31.80 31.80 31.80 0.6K
14:08 31.79 31.79 31.79 31.79 0.4K
14:09 31.78 31.78 31.77 31.77 1.9K
14:10 31.79 31.79 31.79 31.79 0.6K
14:13 31.78 31.78 31.77 31.77 2.9K
14:14 31.76 31.76 31.76 31.76 7.9K
14:15 31.75 31.75 31.75 31.75 0.9K
14:16 31.75 31.75 31.75 31.75 0.5K
14:17 31.74 31.76 31.74 31.76 1.0K
14:18 31.76 31.76 31.76 31.76 0.4K
14:19 31.76 31.76 31.76 31.76 1.1K
14:20 31.76 31.76 31.76 31.76 0.7K
14:21 31.76 31.76 31.76 31.76 0.8K
14:22 31.76 31.76 31.75 31.76 2.6K
14:23 31.75 31.76 31.75 31.76 0.6K
14:24 31.76 31.76 31.76 31.76 0.6K
14:25 31.77 31.77 31.75 31.75 1.1K
14:26 31.76 31.76 31.75 31.75 1.0K
14:27 31.75 31.75 31.73 31.73 1.5K
14:28 31.75 31.75 31.75 31.75 0.5K
14:29 31.74 31.74 31.74 31.74 0.2K
14:30 31.74 31.75 31.74 31.74 0.9K
14:31 31.76 31.76 31.74 31.74 0.7K
14:32 31.76 31.76 31.75 31.75 0.6K
14:33 31.75 31.75 31.75 31.75 1.6K
14:36 31.75 31.75 31.75 31.75 0.5K
14:37 31.76 31.76 31.76 31.76 0.3K
14:38 31.76 31.77 31.76 31.77 0.5K
14:39 31.77 31.77 31.77 31.77 0.9K
14:40 31.77 31.78 31.77 31.78 1.9K
14:41 31.78 31.78 31.78 31.78 0.1K
14:42 31.78 31.78 31.78 31.78 1.4K
14:43 31.79 31.79 31.79 31.79 2.5K
14:44 31.79 31.79 31.79 31.79 0.7K
14:45 31.79 31.79 31.79 31.79 0.2K
14:46 31.79 31.79 31.78 31.79 1.5K
14:47 31.76 31.79 31.76 31.79 1.3K
14:48 31.79 31.79 31.79 31.79 0.2K
14:49 31.77 31.80 31.77 31.80 1.9K
14:50 31.81 31.81 31.81 31.81 0.8K
14:51 31.81 31.81 31.81 31.81 0.4K
14:52 31.82 31.82 31.82 31.82 0.3K
14:53 31.82 31.82 31.82 31.82 0.8K
14:54 31.82 31.82 31.82 31.82 0.8K
14:55 31.81 31.81 31.81 31.81 0.6K
14:56 31.80 31.80 31.80 31.80 0.8K
14:57 31.80 31.80 31.79 31.79 0.7K
14:59 31.79 31.82 31.79 31.82 2.7K
15:00 31.78 31.81 31.78 31.81 1.7K
15:01 31.82 31.82 31.82 31.82 0.6K
15:02 31.82 31.82 31.82 31.82 3.6K
15:03 31.83 31.84 31.83 31.83 1.2K
15:04 31.83 31.83 31.83 31.83 0.9K
15:05 31.83 31.83 31.83 31.83 0.6K
15:06 31.83 31.85 31.81 31.85 2.5K
15:07 31.84 31.84 31.81 31.81 2.4K
15:08 31.81 31.81 31.81 31.81 0.7K
15:09 31.81 31.84 31.81 31.81 15.2K
15:10 31.80 31.82 31.80 31.82 2.4K
15:11 31.82 31.82 31.81 31.81 20.5K
15:12 31.80 31.80 31.80 31.80 5.1K
15:14 31.78 31.78 31.78 31.78 82.2K
15:15 31.80 31.80 31.78 31.78 3.1K
15:16 31.80 31.80 31.80 31.80 0.4K
15:17 31.80 31.80 31.79 31.79 1.6K
15:19 31.81 31.85 31.81 31.85 1.5K
15:21 31.85 31.85 31.85 31.85 0.3K
15:22 31.83 31.84 31.83 31.83 27.1K
15:23 31.83 31.83 31.83 31.83 0.5K
15:24 31.81 31.82 31.81 31.82 23.4K
15:25 31.81 31.81 31.80 31.80 25.8K
15:26 31.80 31.80 31.80 31.80 0.7K
15:27 31.80 31.80 31.80 31.80 1.5K
15:28 31.82 31.82 31.82 31.82 6.3K
15:30 31.83 31.83 31.83 31.83 0.2K
15:32 31.84 31.84 31.81 31.83 1.2K
15:33 31.81 31.81 31.81 31.81 0.6K
15:34 31.82 31.86 31.82 31.86 0.2K
15:35 31.83 31.83 31.83 31.83 3.3K
15:36 31.84 31.84 31.84 31.84 1.2K
15:38 31.87 31.87 31.85 31.85 25.6K
15:39 31.85 31.85 31.84 31.84 16.2K
15:40 31.84 31.84 31.84 31.84 7.7K
15:41 31.83 31.85 31.83 31.85 4.5K
15:44 31.86 31.86 31.86 31.86 0.6K
15:45 31.86 31.88 31.86 31.88 18.1K
15:46 31.88 31.88 31.88 31.88 31.8K
15:49 31.87 31.90 31.87 31.89 12.7K
15:50 31.89 31.89 31.88 31.88 1.7K
15:51 31.88 31.90 31.88 31.90 13.8K
15:52 31.89 31.89 31.89 31.89 1.7K
15:54 31.91 31.91 31.89 31.89 4.1K
15:55 31.89 31.89 31.89 31.89 0.2K
15:56 31.88 31.88 31.87 31.87 1.8K
15:58 31.90 31.90 31.90 31.90 0.7K
15:59 31.88 31.88 31.86 31.86 2.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし