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 32.71 32.71 32.71 32.71 13.3K
09:31 32.77 32.77 32.77 32.77 3.3K
09:32 32.80 32.80 32.80 32.80 0.4K
09:33 32.87 32.87 32.87 32.87 1.6K
09:34 32.81 32.81 32.81 32.81 0.1K
09:35 32.78 32.78 32.78 32.78 0.3K
09:36 32.84 32.84 32.84 32.84 0.7K
09:37 32.91 32.91 32.82 32.82 15.0K
09:38 32.88 32.88 32.88 32.88 1.5K
09:39 32.83 32.84 32.83 32.84 1.2K
09:41 32.90 32.90 32.90 32.90 1.4K
09:42 32.89 32.95 32.89 32.94 0.7K
09:43 32.89 32.89 32.89 32.89 1.6K
09:44 32.93 32.93 32.91 32.91 2.8K
09:45 32.99 32.99 32.99 32.99 211.8K
09:47 32.92 32.92 32.91 32.91 0.8K
09:48 32.95 32.95 32.95 32.95 0.2K
09:49 32.94 32.94 32.94 32.94 1.7K
09:50 32.95 32.95 32.95 32.95 24.8K
09:51 32.99 32.99 32.99 32.99 9.1K
09:52 33.01 33.01 32.99 32.99 2.9K
09:53 32.98 32.98 32.98 32.98 3.3K
09:56 33.01 33.01 32.99 32.99 3.4K
09:58 32.98 32.98 32.95 32.95 0.4K
09:59 32.94 32.97 32.92 32.97 5.6K
10:00 32.96 32.96 32.92 32.92 0.5K
10:01 32.93 32.93 32.87 32.87 1.4K
10:02 32.93 32.93 32.93 32.93 0.3K
10:03 32.91 32.91 32.91 32.91 0.9K
10:04 32.98 33.00 32.98 33.00 2.0K
10:05 32.98 32.98 32.98 32.98 0.7K
10:06 33.02 33.02 33.02 33.02 34.0K
10:07 33.03 33.04 33.01 33.04 13.4K
10:08 33.02 33.02 33.01 33.01 6.8K
10:09 33.04 33.04 33.04 33.04 5.7K
10:10 33.00 33.00 32.99 33.00 11.6K
10:11 33.01 33.01 33.01 33.01 0.1K
10:12 32.99 32.99 32.99 32.99 1.8K
10:13 32.98 32.98 32.98 32.98 1.2K
10:14 32.98 32.98 32.98 32.98 3.5K
10:15 32.94 32.98 32.94 32.97 3.0K
10:17 32.96 32.96 32.94 32.94 1.8K
10:19 32.88 32.88 32.88 32.88 5.9K
10:20 32.87 32.87 32.87 32.87 1.0K
10:21 32.88 32.88 32.83 32.83 1.0K
10:22 32.87 32.89 32.86 32.89 5.5K
10:24 32.91 32.91 32.88 32.89 8.9K
10:27 32.95 32.95 32.95 32.95 1.9K
10:28 32.95 32.95 32.95 32.95 0.1K
10:29 32.95 32.96 32.94 32.94 4.1K
10:30 32.95 32.95 32.95 32.95 0.3K
10:31 32.95 32.96 32.95 32.96 3.4K
10:32 32.97 32.97 32.95 32.95 2.4K
10:33 32.95 32.95 32.92 32.92 4.0K
10:34 32.91 32.91 32.91 32.91 4.6K
10:35 32.89 32.92 32.89 32.92 2.4K
10:36 32.92 32.92 32.92 32.92 1.2K
10:37 32.93 32.93 32.89 32.89 0.5K
10:40 32.90 32.90 32.90 32.90 1.1K
10:41 32.92 32.92 32.90 32.92 1.4K
10:42 32.94 32.94 32.94 32.94 0.3K
10:43 32.90 32.90 32.90 32.90 0.3K
10:44 32.94 32.94 32.91 32.92 2.6K
10:46 32.90 32.94 32.90 32.94 0.9K
10:48 32.90 32.90 32.90 32.90 0.6K
10:49 32.94 32.94 32.94 32.94 0.4K
10:51 32.91 32.91 32.91 32.91 0.4K
10:52 32.91 32.91 32.90 32.90 1.2K
10:53 32.92 32.92 32.92 32.92 0.5K
10:54 32.90 32.90 32.88 32.88 0.3K
10:55 32.89 32.89 32.89 32.89 0.4K
10:57 32.96 32.96 32.95 32.95 1.1K
10:59 32.90 32.90 32.90 32.90 0.6K
11:00 32.90 32.90 32.90 32.90 0.5K
11:01 32.90 32.90 32.88 32.88 1.7K
11:02 32.88 32.88 32.88 32.88 2.0K
11:03 32.90 32.90 32.90 32.90 0.2K
11:04 32.88 32.90 32.88 32.90 0.6K
11:05 32.91 32.91 32.88 32.88 1.1K
11:06 32.90 32.90 32.90 32.90 0.5K
11:07 32.90 32.90 32.90 32.90 0.4K
11:08 32.89 32.89 32.89 32.89 1.3K
11:09 32.89 32.93 32.89 32.93 5.6K
11:10 32.92 32.92 32.92 32.92 0.9K
11:11 32.93 32.93 32.93 32.93 0.7K
11:12 32.95 32.95 32.95 32.95 0.5K
11:13 32.94 32.94 32.94 32.94 0.2K
11:15 32.92 32.92 32.92 32.92 0.3K
11:16 32.91 32.91 32.91 32.91 6.8K
11:17 32.94 32.94 32.92 32.92 0.3K
11:18 32.92 32.92 32.92 32.92 0.4K
11:20 32.93 32.93 32.90 32.93 3.5K
11:24 32.89 32.92 32.89 32.92 2.2K
11:25 32.93 32.93 32.93 32.93 1.3K
11:27 32.94 32.94 32.93 32.93 1.4K
11:29 32.96 32.96 32.96 32.96 0.7K
11:30 32.97 32.97 32.95 32.95 2.0K
11:31 32.97 32.97 32.97 32.97 0.2K
11:32 32.99 32.99 32.99 32.99 0.2K
11:33 32.99 33.00 32.99 33.00 3.6K
11:34 32.99 32.99 32.99 32.99 0.4K
11:35 32.99 32.99 32.98 32.98 0.5K
11:36 32.99 32.99 32.99 32.99 0.3K
11:37 32.99 32.99 32.97 32.97 7.5K
11:39 33.01 33.01 33.01 33.01 1.2K
11:42 32.98 32.98 32.98 32.98 0.1K
11:43 32.95 32.97 32.95 32.96 0.8K
11:45 32.97 32.97 32.96 32.96 0.7K
11:46 32.97 32.97 32.97 32.97 3.3K
11:48 32.98 32.98 32.98 32.98 0.6K
11:53 32.95 32.95 32.95 32.95 0.2K
11:54 32.96 33.01 32.96 33.00 2.0K
11:55 33.01 33.01 33.01 33.01 4.4K
11:56 33.01 33.01 33.01 33.00 0.7K
11:58 33.00 33.00 33.00 33.00 0.5K
11:59 33.01 33.03 33.01 33.03 9.8K
12:01 33.00 33.01 33.00 33.01 0.6K
12:02 32.99 32.99 32.99 32.99 0.3K
12:03 32.99 32.99 32.99 32.99 0.2K
12:04 32.98 32.98 32.98 32.98 0.3K
12:06 32.99 32.99 32.99 32.99 1.7K
12:09 32.98 32.98 32.98 32.98 0.2K
12:10 32.98 32.98 32.98 32.98 0.4K
12:11 32.98 32.99 32.98 32.99 1.1K
12:12 32.99 32.99 32.96 32.96 1.6K
12:15 32.94 32.95 32.94 32.95 2.0K
12:16 32.95 32.95 32.95 32.95 1.4K
12:17 32.95 32.95 32.95 32.95 0.2K
12:18 32.93 32.94 32.93 32.94 5.6K
12:19 32.95 32.95 32.92 32.94 0.7K
12:20 32.95 32.95 32.95 32.95 1.7K
12:21 32.97 32.97 32.97 32.97 0.5K
12:22 32.99 32.99 32.99 32.99 0.5K
12:23 32.97 32.97 32.97 32.97 5.1K
12:24 32.96 32.96 32.96 32.96 0.2K
12:25 32.95 32.97 32.95 32.97 1.1K
12:27 32.95 32.95 32.95 32.95 0.8K
12:28 32.95 32.96 32.95 32.96 1.3K
12:29 32.97 32.98 32.97 32.98 3.7K
12:30 32.99 32.99 32.99 32.99 2.0K
12:33 32.95 32.95 32.95 32.95 0.4K
12:34 32.96 32.96 32.96 32.96 0.7K
12:36 32.92 32.92 32.92 32.92 0.5K
12:37 32.91 32.95 32.91 32.91 1.4K
12:38 32.94 32.94 32.94 32.94 2.4K
12:39 32.94 32.94 32.94 32.94 0.7K
12:41 32.94 32.96 32.93 32.94 1.5K
12:43 32.94 32.94 32.94 32.94 0.3K
12:45 32.92 32.92 32.92 32.92 0.1K
12:46 32.92 32.92 32.92 32.92 1.1K
12:49 32.88 32.88 32.88 32.88 0.4K
12:51 32.89 32.89 32.89 32.89 0.6K
12:52 32.89 32.89 32.89 32.89 0.9K
12:53 32.89 32.89 32.89 32.89 1.1K
12:56 32.92 32.92 32.92 32.92 0.4K
12:57 32.92 32.92 32.92 32.92 1.7K
12:58 32.91 32.91 32.91 32.91 0.4K
12:59 32.90 32.92 32.90 32.92 3.4K
13:01 32.93 32.93 32.93 32.92 1.0K
13:03 32.93 32.93 32.93 32.93 0.2K
13:04 32.92 32.92 32.90 32.90 0.6K
13:05 32.92 32.92 32.92 32.92 0.8K
13:06 32.91 32.91 32.91 32.91 0.9K
13:10 32.92 32.92 32.92 32.92 0.1K
13:11 32.93 32.95 32.93 32.93 0.6K
13:13 32.93 32.93 32.93 32.93 0.6K
13:14 32.93 32.93 32.93 32.93 1.3K
13:15 32.91 32.91 32.91 32.91 0.2K
13:16 32.93 32.93 32.93 32.93 5.9K
13:22 32.93 32.93 32.90 32.90 1.5K
13:24 32.96 32.96 32.96 32.96 0.9K
13:27 32.93 32.93 32.93 32.93 0.2K
13:28 32.94 32.94 32.92 32.92 1.2K
13:29 32.92 32.92 32.92 32.92 0.2K
13:32 32.91 32.94 32.91 32.94 4.1K
13:34 32.93 32.93 32.93 32.92 0.5K
13:37 32.92 32.92 32.92 32.92 1.1K
13:38 32.91 32.91 32.91 32.91 0.3K
13:39 32.91 32.91 32.91 32.91 0.2K
13:40 32.92 32.92 32.89 32.89 0.7K
13:41 32.90 32.90 32.90 32.89 0.4K
13:43 32.91 32.91 32.91 32.91 0.9K
13:45 32.89 32.89 32.88 32.88 0.5K
13:46 32.89 32.89 32.89 32.89 0.1K
13:47 32.89 32.89 32.89 32.89 0.2K
13:48 32.89 32.89 32.89 32.89 0.4K
13:50 32.88 32.88 32.88 32.88 0.4K
13:51 32.88 32.89 32.88 32.89 6.1K
13:54 32.86 32.88 32.86 32.88 1.0K
13:55 32.86 32.86 32.86 32.86 1.5K
13:56 32.86 32.86 32.86 32.86 0.7K
13:57 32.90 32.90 32.90 32.90 0.2K
13:58 32.87 32.87 32.87 32.87 0.3K
14:00 32.88 32.89 32.88 32.89 0.7K
14:01 32.89 32.92 32.89 32.92 1.0K
14:02 32.90 32.90 32.90 32.90 0.6K
14:03 32.91 32.91 32.91 32.91 0.2K
14:04 32.90 32.90 32.89 32.89 4.4K
14:05 32.90 32.91 32.90 32.91 0.7K
14:06 32.91 32.91 32.91 32.91 0.3K
14:09 32.90 32.92 32.90 32.90 1.7K
14:10 32.92 32.94 32.92 32.94 3.3K
14:11 32.93 32.93 32.93 32.93 0.1K
14:12 32.96 32.96 32.96 32.96 0.5K
14:13 32.95 32.96 32.95 32.96 2.3K
14:14 32.96 32.96 32.94 32.94 0.3K
14:15 32.95 32.95 32.95 32.95 0.4K
14:17 32.96 32.96 32.96 32.96 1.8K
14:19 32.95 32.97 32.95 32.97 0.8K
14:22 32.95 32.95 32.95 32.95 0.9K
14:23 32.98 32.99 32.98 32.99 7.2K
14:24 32.97 32.97 32.97 32.97 0.7K
14:25 32.95 32.95 32.95 32.95 0.4K
14:26 32.98 32.98 32.96 32.96 1.3K
14:27 32.96 32.96 32.96 32.96 0.1K
14:28 32.97 32.97 32.97 32.97 0.2K
14:30 32.99 32.99 32.99 32.99 1.4K
14:31 32.96 32.96 32.96 32.96 1.0K
14:32 32.98 32.98 32.97 32.97 1.1K
14:33 32.97 32.97 32.97 32.97 0.4K
14:36 32.99 32.99 32.99 32.99 0.1K
14:37 32.99 32.99 32.99 32.99 1.0K
14:38 32.99 32.99 32.97 32.97 0.6K
14:39 32.94 32.94 32.94 32.94 0.3K
14:41 32.97 32.97 32.95 32.97 0.4K
14:42 32.97 32.97 32.97 32.97 0.4K
14:43 32.97 32.97 32.96 32.97 0.9K
14:45 32.97 33.00 32.97 32.99 3.2K
14:46 32.99 32.99 32.97 32.97 1.6K
14:48 32.98 32.98 32.98 32.98 4.0K
14:49 32.99 32.99 32.99 32.99 0.4K
14:50 32.99 32.99 32.95 32.95 2.7K
14:51 32.97 32.97 32.97 32.97 0.4K
14:53 32.95 32.95 32.95 32.95 0.1K
14:54 32.96 32.96 32.96 32.96 0.4K
14:56 32.98 32.98 32.94 32.94 0.8K
14:57 32.94 32.94 32.94 32.94 0.2K
14:58 32.94 32.94 32.93 32.93 0.2K
14:59 32.95 32.97 32.95 32.97 2.5K
15:00 32.95 32.96 32.95 32.96 1.8K
15:01 32.95 32.95 32.95 32.95 56.8K
15:02 32.96 32.96 32.96 32.96 0.5K
15:03 32.96 32.96 32.95 32.95 3.4K
15:04 32.96 32.96 32.94 32.94 2.1K
15:05 32.96 32.97 32.95 32.95 9.3K
15:06 32.96 32.96 32.95 32.95 1.4K
15:07 32.94 32.94 32.94 32.94 2.3K
15:08 32.96 32.96 32.96 32.96 0.3K
15:09 32.93 32.95 32.93 32.93 9.6K
15:10 32.93 32.93 32.93 32.93 1.0K
15:11 32.93 32.93 32.91 32.91 1.7K
15:12 32.95 32.95 32.91 32.91 3.4K
15:13 32.91 32.91 32.90 32.91 1.4K
15:14 32.90 32.90 32.90 32.90 0.5K
15:15 32.90 32.90 32.90 32.90 0.1K
15:16 32.90 32.90 32.87 32.87 2.0K
15:17 32.88 32.88 32.88 32.88 0.2K
15:18 32.90 32.90 32.89 32.89 1.6K
15:19 32.86 32.86 32.86 32.86 0.7K
15:20 32.88 32.88 32.88 32.88 1.9K
15:22 32.89 32.90 32.89 32.90 0.5K
15:23 32.89 32.89 32.85 32.85 3.6K
15:24 32.86 32.89 32.86 32.89 4.3K
15:25 32.88 32.88 32.88 32.88 8.9K
15:26 32.88 32.88 32.87 32.88 0.7K
15:27 32.88 32.88 32.88 32.88 0.3K
15:28 32.88 32.88 32.88 32.88 0.3K
15:29 32.89 32.89 32.89 32.89 0.4K
15:30 32.87 32.89 32.87 32.89 1.8K
15:32 32.90 32.90 32.90 32.90 1.1K
15:33 32.91 32.91 32.88 32.88 1.5K
15:34 32.89 32.89 32.89 32.89 0.6K
15:35 32.88 32.88 32.88 32.88 1.8K
15:36 32.89 32.89 32.88 32.88 3.2K
15:38 32.89 32.89 32.89 32.89 1.4K
15:40 32.89 32.90 32.88 32.88 0.5K
15:41 32.91 32.91 32.90 32.90 0.9K
15:42 32.90 32.90 32.89 32.89 0.9K
15:43 32.89 32.91 32.89 32.91 2.9K
15:44 32.91 32.91 32.89 32.89 1.8K
15:47 32.91 32.92 32.91 32.92 0.8K
15:48 32.92 32.92 32.92 32.92 0.2K
15:49 32.91 32.91 32.91 32.91 0.3K
15:50 32.90 32.90 32.90 32.90 1.7K
15:51 32.88 32.89 32.88 32.88 3.5K
15:52 32.89 32.89 32.89 32.89 1.3K
15:53 32.91 32.91 32.91 32.91 0.2K
15:54 32.90 32.90 32.90 32.90 0.2K
15:55 32.87 32.87 32.85 32.86 4.9K
15:56 32.87 32.87 32.87 32.86 0.2K
15:57 32.85 32.85 32.85 32.85 0.4K
15:58 32.87 32.87 32.86 32.86 2.2K
15:59 32.86 32.86 32.84 32.84 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし