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 30.96 30.96 30.96 30.96 6.5K
09:31 31.02 31.02 31.02 31.02 1.5K
09:32 31.02 31.02 31.00 31.00 1.0K
09:33 31.03 31.03 31.03 31.03 0.9K
09:34 31.00 31.00 31.00 31.00 0.4K
09:37 31.00 31.00 30.96 30.96 0.7K
09:39 30.98 30.99 30.98 30.98 0.5K
09:40 31.04 31.04 31.04 31.04 0.1K
09:41 31.03 31.05 31.03 31.05 0.7K
09:42 31.05 31.05 31.04 31.04 0.9K
09:43 31.06 31.06 31.05 31.05 2.2K
09:44 31.04 31.04 31.04 31.04 0.6K
09:45 31.04 31.04 31.01 31.01 0.6K
09:46 30.98 30.98 30.98 30.98 0.2K
09:47 30.94 30.94 30.94 30.94 0.1K
09:48 30.96 30.96 30.95 30.95 0.5K
09:49 30.96 30.96 30.96 30.96 0.2K
09:51 30.99 31.02 30.99 31.02 1.2K
09:52 30.97 30.97 30.97 30.97 0.3K
09:53 31.00 31.00 31.00 31.00 0.1K
09:54 31.01 31.03 31.01 31.03 0.4K
09:55 31.07 31.07 31.07 31.07 0.3K
09:56 31.04 31.04 31.04 31.04 0.8K
09:58 31.06 31.06 31.06 31.06 0.5K
09:59 31.08 31.08 31.08 31.08 0.6K
10:00 31.08 31.08 31.08 31.08 0.2K
10:01 31.10 31.10 31.10 31.10 2.3K
10:03 31.12 31.12 31.12 31.12 0.2K
10:04 31.12 31.12 31.12 31.12 0.4K
10:06 31.10 31.10 31.10 31.10 0.2K
10:07 31.09 31.09 31.09 31.09 0.2K
10:11 31.11 31.11 31.11 31.11 0.6K
10:13 31.05 31.05 31.05 31.05 0.3K
10:14 31.11 31.11 31.11 31.11 0.1K
10:16 31.08 31.12 31.08 31.12 0.6K
10:17 31.13 31.13 31.11 31.13 1.8K
10:18 31.16 31.17 31.15 31.15 1.6K
10:19 31.16 31.16 31.15 31.15 2.6K
10:20 31.16 31.18 31.16 31.18 6.2K
10:21 31.16 31.19 31.14 31.19 4.0K
10:22 31.20 31.20 31.19 31.19 1.6K
10:23 31.20 31.23 31.20 31.23 0.6K
10:24 31.21 31.21 31.21 31.21 0.3K
10:27 31.22 31.23 31.22 31.23 0.8K
10:28 31.22 31.23 31.22 31.23 2.5K
10:29 31.24 31.24 31.24 31.24 0.4K
10:30 31.24 31.25 31.24 31.25 5.3K
10:33 31.22 31.24 31.22 31.24 0.6K
10:34 31.23 31.23 31.23 31.23 0.1K
10:35 31.23 31.25 31.23 31.25 1.5K
10:36 31.23 31.24 31.23 31.24 1.0K
10:37 31.20 31.23 31.20 31.23 4.7K
10:38 31.23 31.23 31.23 31.23 1.4K
10:39 31.22 31.22 31.22 31.22 1.4K
10:40 31.21 31.22 31.21 31.22 1.6K
10:41 31.23 31.23 31.23 31.23 0.8K
10:42 31.20 31.20 31.20 31.20 1.9K
10:43 31.22 31.22 31.22 31.22 0.7K
10:45 31.26 31.26 31.26 31.26 0.6K
10:46 31.26 31.26 31.26 31.26 0.5K
10:48 31.26 31.26 31.26 31.26 0.9K
10:53 31.21 31.22 31.21 31.22 0.6K
10:55 31.25 31.25 31.25 31.25 0.7K
10:56 31.24 31.24 31.24 31.24 1.0K
10:57 31.24 31.24 31.24 31.24 0.3K
10:59 31.23 31.23 31.21 31.21 1.7K
11:02 31.21 31.21 31.20 31.20 1.8K
11:04 31.22 31.22 31.22 31.22 1.5K
11:06 31.22 31.22 31.22 31.22 0.4K
11:09 31.19 31.20 31.19 31.20 12.9K
11:10 31.22 31.22 31.22 31.22 1.9K
11:14 31.24 31.24 31.24 31.24 0.4K
11:16 31.23 31.23 31.23 31.23 0.3K
11:17 31.21 31.21 31.21 31.21 0.5K
11:18 31.23 31.23 31.22 31.22 0.5K
11:20 31.22 31.22 31.22 31.22 0.4K
11:21 31.21 31.21 31.21 31.21 0.5K
11:23 31.21 31.21 31.21 31.21 0.3K
11:24 31.23 31.23 31.23 31.23 0.8K
11:25 31.23 31.23 31.23 31.23 0.9K
11:34 31.14 31.14 31.14 31.14 0.4K
11:36 31.14 31.16 31.13 31.13 3.8K
11:39 31.14 31.14 31.14 31.14 0.6K
11:40 31.17 31.17 31.17 31.17 0.2K
11:41 31.18 31.18 31.18 31.18 0.2K
11:42 31.18 31.18 31.18 31.18 0.3K
11:43 31.19 31.19 31.18 31.18 3.7K
11:44 31.18 31.18 31.18 31.18 0.4K
11:45 31.18 31.18 31.18 31.18 1.4K
11:46 31.18 31.18 31.18 31.18 0.4K
11:47 31.18 31.18 31.18 31.18 1.7K
11:54 31.18 31.18 31.18 31.18 4.3K
11:56 31.15 31.15 31.15 31.15 0.4K
11:59 31.15 31.15 31.15 31.15 0.8K
12:03 31.18 31.18 31.18 31.18 1.1K
12:04 31.19 31.19 31.19 31.19 0.8K
12:06 31.17 31.17 31.17 31.17 0.1K
12:08 31.18 31.18 31.18 31.18 0.6K
12:09 31.18 31.18 31.18 31.18 0.6K
12:10 31.18 31.20 31.17 31.18 5.0K
12:11 31.19 31.19 31.19 31.19 0.6K
12:12 31.20 31.20 31.20 31.20 0.9K
12:16 31.20 31.20 31.20 31.20 0.1K
12:17 31.23 31.23 31.22 31.22 1.9K
12:21 31.23 31.23 31.23 31.23 0.3K
12:22 31.23 31.23 31.23 31.23 0.4K
12:23 31.22 31.22 31.22 31.22 1.4K
12:30 31.21 31.21 31.21 31.21 2.5K
12:31 31.21 31.21 31.21 31.21 0.2K
12:32 31.20 31.20 31.20 31.20 0.2K
12:33 31.21 31.21 31.20 31.20 0.5K
12:35 31.21 31.21 31.21 31.21 0.4K
12:36 31.21 31.21 31.21 31.21 0.3K
12:38 31.21 31.21 31.21 31.21 0.6K
12:39 31.20 31.20 31.20 31.20 0.3K
12:40 31.21 31.21 31.21 31.21 0.2K
12:41 31.20 31.21 31.20 31.21 4.3K
12:43 31.20 31.20 31.20 31.20 0.6K
12:44 31.21 31.21 31.21 31.21 0.8K
12:46 31.19 31.19 31.19 31.19 2.2K
12:47 31.20 31.20 31.20 31.20 0.2K
12:48 31.16 31.16 31.16 31.16 0.3K
12:50 31.17 31.18 31.17 31.18 1.2K
12:53 31.17 31.17 31.17 31.17 1.3K
12:56 31.19 31.19 31.19 31.19 20.2K
12:57 31.19 31.19 31.18 31.18 3.1K
12:58 31.18 31.19 31.18 31.19 4.3K
13:03 31.18 31.18 31.18 31.18 1.4K
13:04 31.18 31.20 31.18 31.19 7.9K
13:05 31.21 31.21 31.17 31.18 1.9K
13:06 31.19 31.19 31.19 31.19 1.2K
13:07 31.19 31.19 31.12 31.12 1.3K
13:08 31.17 31.17 31.13 31.13 9.2K
13:09 31.15 31.15 31.13 31.13 0.5K
13:10 31.13 31.13 31.13 31.13 0.4K
13:11 31.14 31.14 31.14 31.14 2.8K
13:13 31.14 31.16 31.14 31.16 2.2K
13:15 31.15 31.15 31.15 31.15 0.1K
13:16 31.15 31.16 31.15 31.16 0.8K
13:18 31.16 31.16 31.16 31.16 0.6K
13:20 31.15 31.16 31.15 31.16 0.6K
13:21 31.16 31.18 31.16 31.18 1.1K
13:22 31.17 31.18 31.17 31.18 4.4K
13:25 31.18 31.18 31.17 31.17 1.4K
13:26 31.16 31.16 31.16 31.16 0.1K
13:28 31.18 31.18 31.17 31.17 2.3K
13:30 31.16 31.16 31.16 31.16 1.0K
13:31 31.17 31.17 31.15 31.15 1.5K
13:32 31.16 31.16 31.15 31.15 2.1K
13:34 31.11 31.11 31.11 31.11 0.1K
13:35 31.12 31.12 31.12 31.12 0.7K
13:37 31.14 31.14 31.13 31.13 0.4K
13:39 31.13 31.14 31.13 31.14 0.3K
13:40 31.10 31.10 31.10 31.10 0.8K
13:42 31.13 31.13 31.10 31.11 1.5K
13:43 31.10 31.12 31.10 31.11 0.4K
13:44 31.11 31.11 31.11 31.11 0.3K
13:45 31.08 31.11 31.08 31.08 0.7K
13:46 31.08 31.09 31.08 31.09 1.1K
13:47 31.11 31.11 31.11 31.11 0.6K
13:48 31.09 31.10 31.09 31.10 1.7K
13:49 31.09 31.09 31.09 31.09 0.2K
13:50 31.12 31.12 31.09 31.09 1.7K
13:53 31.08 31.09 31.08 31.09 0.4K
13:54 31.06 31.06 31.06 31.06 0.4K
13:55 31.06 31.07 31.06 31.07 2.5K
13:57 31.08 31.08 31.08 31.08 0.4K
14:02 31.11 31.11 31.09 31.09 1.9K
14:03 31.13 31.13 31.10 31.10 2.8K
14:04 31.13 31.13 31.12 31.12 0.6K
14:05 31.11 31.11 31.10 31.10 0.6K
14:08 31.12 31.13 31.12 31.12 1.3K
14:09 31.12 31.12 31.12 31.12 0.4K
14:10 31.13 31.13 31.13 31.13 0.2K
14:11 31.13 31.14 31.13 31.14 4.3K
14:13 31.12 31.12 31.12 31.12 3.5K
14:14 31.13 31.13 31.13 31.13 0.5K
14:15 31.13 31.14 31.13 31.14 0.4K
14:17 31.12 31.14 31.12 31.14 0.4K
14:18 31.13 31.13 31.13 31.13 0.4K
14:19 31.14 31.14 31.14 31.14 0.3K
14:21 31.13 31.13 31.13 31.13 0.2K
14:22 31.12 31.12 31.12 31.12 0.4K
14:24 31.12 31.12 31.12 31.12 1.3K
14:25 31.13 31.13 31.13 31.13 0.7K
14:26 31.15 31.15 31.15 31.15 2.1K
14:28 31.14 31.15 31.14 31.14 1.0K
14:30 31.14 31.15 31.14 31.15 2.2K
14:32 31.16 31.16 31.15 31.15 2.4K
14:33 31.12 31.15 31.12 31.13 2.9K
14:34 31.14 31.14 31.14 31.14 3.7K
14:35 31.14 31.14 31.14 31.14 0.8K
14:36 31.13 31.15 31.13 31.15 0.9K
14:37 31.16 31.16 31.16 31.16 2.0K
14:38 31.17 31.17 31.15 31.16 0.8K
14:39 31.15 31.17 31.15 31.16 0.9K
14:40 31.16 31.16 31.16 31.16 5.1K
14:42 31.16 31.18 31.16 31.18 15.5K
14:43 31.18 31.18 31.16 31.16 26.7K
14:44 31.16 31.16 31.16 31.16 0.3K
14:46 31.15 31.16 31.15 31.16 3.9K
14:47 31.16 31.16 31.16 31.16 0.9K
14:48 31.16 31.16 31.16 31.16 1.5K
14:49 31.15 31.15 31.15 31.15 6.9K
14:51 31.16 31.16 31.16 31.16 0.6K
14:52 31.16 31.16 31.16 31.16 3.2K
14:53 31.17 31.17 31.17 31.17 0.8K
14:54 31.17 31.18 31.16 31.16 1.4K
14:55 31.18 31.18 31.18 31.18 1.1K
14:56 31.17 31.18 31.17 31.17 1.2K
14:58 31.17 31.18 31.17 31.18 0.8K
14:59 31.18 31.18 31.18 31.18 0.3K
15:00 31.18 31.18 31.18 31.18 0.5K
15:01 31.18 31.18 31.18 31.18 0.9K
15:02 31.17 31.18 31.17 31.18 1.8K
15:04 31.16 31.16 31.16 31.16 5.0K
15:05 31.16 31.16 31.16 31.16 1.2K
15:07 31.16 31.16 31.14 31.14 0.4K
15:08 31.14 31.16 31.14 31.14 2.5K
15:09 31.14 31.14 31.14 31.14 0.3K
15:12 31.16 31.17 31.16 31.17 3.9K
15:13 31.16 31.16 31.16 31.16 0.4K
15:14 31.16 31.16 31.16 31.16 0.7K
15:15 31.17 31.17 31.15 31.15 0.4K
15:16 31.15 31.15 31.15 31.14 0.3K
15:17 31.15 31.15 31.15 31.15 1.1K
15:18 31.16 31.16 31.16 31.16 0.5K
15:19 31.16 31.16 31.16 31.16 1.0K
15:20 31.17 31.17 31.17 31.17 0.8K
15:22 31.19 31.22 31.19 31.22 3.0K
15:23 31.20 31.20 31.20 31.20 0.9K
15:24 31.21 31.21 31.21 31.21 0.2K
15:25 31.19 31.19 31.16 31.16 0.4K
15:26 31.19 31.19 31.19 31.19 0.2K
15:27 31.19 31.19 31.19 31.19 0.4K
15:28 31.19 31.19 31.19 31.19 1.0K
15:29 31.21 31.21 31.19 31.19 0.5K
15:30 31.19 31.19 31.19 31.19 0.2K
15:31 31.20 31.22 31.20 31.22 1.8K
15:32 31.22 31.22 31.22 31.22 0.9K
15:34 31.21 31.21 31.20 31.20 1.8K
15:35 31.17 31.18 31.17 31.18 1.6K
15:37 31.18 31.19 31.17 31.17 1.1K
15:38 31.17 31.18 31.17 31.18 1.6K
15:39 31.16 31.16 31.16 31.16 0.8K
15:42 31.15 31.15 31.15 31.15 0.9K
15:44 31.14 31.14 31.12 31.12 1.1K
15:45 31.14 31.14 31.14 31.14 1.4K
15:46 31.15 31.15 31.15 31.15 0.2K
15:47 31.15 31.15 31.13 31.13 1.4K
15:48 31.15 31.15 31.15 31.15 1.6K
15:49 31.13 31.13 31.13 31.13 0.3K
15:50 31.16 31.23 31.16 31.23 2.5K
15:51 31.24 31.24 31.24 31.24 0.2K
15:52 31.23 31.24 31.23 31.24 2.3K
15:53 31.24 31.25 31.24 31.25 0.8K
15:54 31.25 31.25 31.22 31.22 2.1K
15:55 31.21 31.21 31.20 31.20 2.0K
15:56 31.20 31.21 31.20 31.21 1.4K
15:57 31.21 31.21 31.21 31.21 0.1K
15:58 31.21 31.21 31.21 31.21 0.6K
15:59 31.21 31.21 31.17 31.17 17.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし