iShares Core 60/40 Balanced Allocation ETF (AOR)

AOR
🏛️ アメリカ →
63.99
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 63.94 64.04 63.81 63.99 0.1M
2025-09-25 63.89 63.89 63.60 63.81 0.1M
2025-09-24 64.24 64.26 63.99 64.02 0.5M
2025-09-23 64.48 64.52 64.21 64.30 0.2M
2025-09-22 64.21 64.42 64.15 64.39 0.2M
2025-09-19 64.30 64.30 64.09 64.25 0.1M
2025-09-18 64.19 64.28 63.97 64.20 0.3M
2025-09-17 64.23 64.38 63.78 64.08 0.2M
2025-09-16 64.25 64.25 64.05 64.15 0.2M
2025-09-15 64.13 64.19 64.07 64.19 0.2M
2025-09-12 64.00 64.00 63.85 63.87 0.1M
2025-09-11 63.68 64.03 63.68 64.01 0.2M
2025-09-10 63.67 63.70 63.49 63.58 0.2M
2025-09-09 63.50 63.50 63.29 63.46 0.2M
2025-09-08 63.46 63.47 63.32 63.47 0.4M
2025-09-05 63.45 63.48 63.00 63.22 0.2M
2025-09-04 62.75 63.06 62.72 63.06 0.2M
2025-09-03 62.55 62.72 62.55 62.66 0.1M
2025-09-02 62.21 62.48 62.17 62.45 0.3M
2025-08-29 62.89 62.90 62.72 62.82 0.1M
2025-08-28 62.98 63.06 62.87 63.01 0.3M
2025-08-27 62.73 62.91 62.66 62.84 0.3M
2025-08-26 62.71 62.86 62.61 62.85 0.2M
2025-08-25 62.93 62.93 62.72 62.72 0.2M
2025-08-22 62.35 63.08 62.35 62.99 0.3M
2025-08-21 62.32 62.34 62.17 62.26 0.2M
2025-08-20 62.40 62.49 62.21 62.46 0.3M
2025-08-19 62.59 62.72 62.43 62.50 0.1M
2025-08-18 62.70 62.70 62.53 62.63 0.2M
2025-08-15 62.79 62.79 62.59 62.59 0.2M
2025-08-14 62.61 62.69 62.51 62.65 0.2M
2025-08-13 62.68 62.82 62.66 62.80 0.1M
2025-08-12 62.12 62.53 62.12 62.48 0.2M
2025-08-11 62.19 62.21 62.01 62.07 0.1M
2025-08-08 62.00 62.18 62.00 62.16 0.2M
2025-08-07 62.17 62.20 61.78 61.93 0.1M
2025-08-06 61.73 61.92 61.65 61.81 0.3M
2025-08-05 61.70 61.80 61.54 61.65 0.2M
2025-08-04 61.41 61.74 61.41 61.74 0.2M
2025-08-01 61.36 61.36 60.96 61.17 0.3M
2025-07-31 61.88 61.88 61.40 61.46 0.2M
2025-07-30 61.84 61.92 61.50 61.62 0.2M
2025-07-29 61.90 61.94 61.76 61.82 0.1M
2025-07-28 62.01 62.01 61.76 61.80 0.1M
2025-07-25 61.91 62.07 61.81 62.06 0.2M
2025-07-24 62.00 62.02 61.92 61.93 0.1M
2025-07-23 61.75 62.05 61.75 62.00 0.2M
2025-07-22 61.54 61.67 61.44 61.65 0.1M
2025-07-21 61.44 61.71 61.44 61.48 0.1M
2025-07-18 61.41 61.48 61.29 61.32 0.1M
2025-07-17 61.17 61.37 61.10 61.36 0.2M
2025-07-16 61.09 61.15 60.77 61.15 0.2M
2025-07-15 61.46 61.46 60.95 61.00 0.2M
2025-07-14 61.09 61.22 61.06 61.19 0.2M
2025-07-11 61.07 61.21 61.06 61.12 0.1M
2025-07-10 61.39 61.48 61.21 61.41 0.2M
2025-07-09 61.29 61.50 61.10 61.50 0.1M
2025-07-08 61.10 61.11 60.93 61.10 0.2M
2025-07-07 61.27 61.27 60.81 60.99 0.2M
2025-07-03 61.35 61.46 61.26 61.44 0.1M
2025-07-02 61.05 61.36 60.93 61.36 0.2M
2025-07-01 61.52 61.61 61.41 61.54 0.7M
2025-06-30 61.50 61.61 61.37 61.57 0.2M
2025-06-27 61.14 61.47 61.11 61.33 0.1M
2025-06-26 61.06 61.21 60.96 61.16 0.1M
2025-06-25 60.80 60.81 60.70 60.77 0.2M
2025-06-24 60.66 60.89 60.53 60.85 0.2M
2025-06-23 59.94 60.32 59.87 60.30 0.2M
2025-06-20 60.23 60.23 59.88 59.99 0.2M
2025-06-18 60.03 60.31 60.00 60.08 0.2M
2025-06-17 60.30 60.30 60.01 60.01 0.3M
2025-06-16 60.40 60.58 60.31 60.31 0.3M
2025-06-13 60.24 60.33 59.97 60.04 0.3M
2025-06-12 60.32 60.64 60.32 60.64 0.2M
2025-06-11 60.56 60.56 60.29 60.44 0.1M
2025-06-10 60.20 60.36 60.17 60.36 0.1M
2025-06-09 60.18 60.27 60.04 60.20 0.2M
2025-06-06 59.97 60.14 59.94 60.07 0.1M
2025-06-05 60.14 60.14 59.75 59.88 0.1M
2025-06-04 60.01 60.12 59.94 60.06 0.1M
2025-06-03 59.57 59.87 59.57 59.87 0.1M
2025-06-02 59.40 59.74 59.31 59.73 0.3M
2025-05-30 59.42 59.61 59.19 59.57 0.2M
2025-05-29 59.69 59.69 59.36 59.55 0.2M
2025-05-28 59.59 59.59 59.29 59.33 0.1M
2025-05-27 59.47 59.63 59.28 59.59 0.2M
2025-05-23 58.56 59.04 58.56 58.86 0.1M
2025-05-22 58.96 59.14 58.82 59.04 0.1M
2025-05-21 59.43 59.51 58.90 58.96 0.2M
2025-05-20 59.59 59.59 59.41 59.55 0.1M
2025-05-19 59.21 59.61 59.10 59.60 0.3M
2025-05-16 59.32 59.53 59.26 59.49 0.2M
2025-05-15 58.93 59.32 58.93 59.30 0.3M
2025-05-14 59.20 59.20 58.93 58.98 0.2M
2025-05-13 58.82 59.16 58.82 59.09 0.4M
2025-05-12 58.72 58.93 58.59 58.85 0.6M
2025-05-09 58.15 58.27 58.02 58.11 0.3M
2025-05-08 58.14 58.33 57.96 58.07 0.6M
2025-05-07 57.87 58.10 57.82 57.97 0.2M
2025-05-06 57.89 58.09 57.78 57.97 0.1M
2025-05-05 58.18 58.23 58.03 58.03 0.2M
2025-05-02 58.23 58.26 58.04 58.22 0.2M
2025-05-01 57.84 57.97 57.66 57.69 0.2M
2025-04-30 57.36 57.72 57.00 57.62 0.2M
2025-04-29 57.36 57.68 57.35 57.66 0.2M
2025-04-28 57.31 57.45 57.10 57.35 0.3M
2025-04-25 56.95 57.31 56.91 57.28 0.1M
2025-04-24 56.42 57.09 56.42 57.05 0.2M
2025-04-23 56.80 56.94 56.28 56.37 0.2M
2025-04-22 55.74 56.10 55.60 55.92 0.2M
2025-04-21 55.66 55.66 54.90 55.11 0.7M
2025-04-17 55.71 56.04 55.70 55.70 0.2M
2025-04-16 55.94 56.06 55.40 55.56 0.3M
2025-04-15 56.08 56.29 56.05 56.18 0.3M
2025-04-14 56.01 56.21 55.75 55.95 0.5M
2025-04-11 54.99 55.68 54.64 55.68 0.6M
2025-04-10 55.48 55.48 54.15 55.01 0.3M
2025-04-09 52.97 56.14 52.97 55.91 0.5M
2025-04-08 54.80 55.04 52.98 53.36 0.5M
2025-04-07 53.45 55.00 53.04 53.72 0.8M
2025-04-04 55.60 55.64 54.43 54.43 0.4M
2025-04-03 56.71 57.02 56.29 56.29 0.4M
2025-04-02 57.28 57.76 57.25 57.76 0.1M
2025-04-01 57.43 57.83 57.39 57.74 0.2M
2025-03-31 57.22 57.63 56.98 57.57 0.2M
2025-03-28 57.81 57.91 57.44 57.46 0.1M
2025-03-27 57.97 58.11 57.81 57.96 0.1M
2025-03-26 58.43 58.43 57.93 58.19 0.1M
2025-03-25 58.39 58.50 58.36 58.40 0.1M
2025-03-24 58.14 58.36 58.14 58.31 0.2M
2025-03-21 57.92 58.04 57.77 58.04 0.2M
2025-03-20 58.03 58.29 57.97 58.09 0.3M
2025-03-19 57.95 58.41 57.87 58.25 0.6M
2025-03-18 58.03 58.03 57.75 57.95 0.1M
2025-03-17 57.73 58.22 57.73 58.03 0.1M
2025-03-14 57.38 57.78 57.38 57.76 0.1M
2025-03-13 57.28 57.35 57.01 57.09 0.1M
2025-03-12 57.49 57.57 57.20 57.50 0.1M
2025-03-11 57.52 57.63 57.08 57.31 0.2M
2025-03-10 57.90 57.98 57.27 57.69 0.1M
2025-03-07 58.06 58.51 57.89 58.51 0.1M
2025-03-06 58.30 58.47 58.02 58.07 0.1M
2025-03-05 58.27 58.71 58.17 58.66 0.3M
2025-03-04 58.26 58.55 57.88 58.17 0.1M
2025-03-03 58.93 59.04 58.27 58.49 0.1M
2025-02-28 58.45 58.81 58.21 58.81 0.7M
2025-02-27 58.94 58.96 58.37 58.41 0.1M
2025-02-26 58.95 59.20 58.85 58.97 0.1M
2025-02-25 59.03 59.03 58.66 58.84 0.1M
2025-02-24 58.94 59.02 58.71 58.79 0.1M
2025-02-21 59.40 59.40 58.86 58.93 0.6M
2025-02-20 59.33 59.35 59.13 59.33 0.1M
2025-02-19 59.22 59.33 59.16 59.28 0.1M
2025-02-18 59.27 59.39 59.23 59.39 0.1M
2025-02-14 59.32 59.36 59.25 59.28 0.1M
2025-02-13 58.86 59.21 58.79 59.21 0.4M
2025-02-12 58.44 58.74 58.37 58.65 0.1M
2025-02-11 58.59 58.84 58.59 58.78 0.1M
2025-02-10 58.86 58.87 58.75 58.83 0.1M
2025-02-07 58.93 59.00 58.55 58.56 0.2M
2025-02-06 58.96 59.00 58.77 58.97 0.1M
2025-02-05 58.61 58.84 58.58 58.79 0.2M
2025-02-04 58.19 58.56 58.19 58.54 0.3M
2025-02-03 57.92 58.33 57.84 58.19 0.3M
2025-01-31 58.75 58.95 58.41 58.50 0.5M
2025-01-30 58.55 58.87 58.55 58.72 0.2M
2025-01-29 58.61 58.61 58.25 58.45 0.2M
2025-01-28 58.32 58.56 58.24 58.56 0.1M
2025-01-27 58.27 58.35 58.07 58.31 1.3M
2025-01-24 58.66 58.74 58.45 58.45 0.3M
2025-01-23 58.36 58.57 58.33 58.54 0.5M
2025-01-22 58.40 58.51 58.37 58.40 0.5M
2025-01-21 58.13 58.37 58.09 58.33 1.0M
2025-01-17 57.76 57.96 57.73 57.73 0.4M
2025-01-16 57.52 57.70 57.43 57.55 1.3M
2025-01-15 57.39 57.57 57.34 57.54 0.4M
2025-01-14 56.77 56.90 56.61 56.83 0.2M
2025-01-13 56.50 56.69 56.37 56.63 0.7M
2025-01-10 57.00 57.05 56.64 56.67 0.6M
2025-01-08 57.26 57.42 57.13 57.42 0.2M
2025-01-07 57.91 57.91 57.30 57.31 0.2M
2025-01-06 57.71 57.97 57.61 57.69 0.7M
2025-01-03 57.36 57.59 57.31 57.50 0.3M
2025-01-02 57.45 57.58 57.04 57.20 0.5M