iShares U.S. Consumer Focused ETF (IEDI)

IEDI
🏛️ アメリカ →
56.33
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 55.90 56.35 55.90 56.33 0.0M
2025-09-25 56.17 56.22 56.02 56.09 0.0M
2025-09-24 56.57 56.57 56.40 56.40 0.0M
2025-09-23 56.69 56.69 56.35 56.46 0.0M
2025-09-22 56.72 56.72 56.69 56.69 0.0M
2025-09-19 57.15 57.15 56.92 56.92 0.0M
2025-09-18 57.33 57.35 57.10 57.10 0.0M
2025-09-17 57.16 57.68 57.10 57.10 0.0M
2025-09-16 57.27 57.33 57.11 57.27 0.0M
2025-09-15 57.41 57.49 57.39 57.43 0.0M
2025-09-12 57.55 57.55 57.28 57.38 0.0M
2025-09-11 57.48 57.76 57.48 57.76 0.0M
2025-09-10 57.33 57.40 56.99 57.04 0.0M
2025-09-09 57.82 57.82 57.49 57.65 0.0M
2025-09-08 57.63 57.86 57.60 57.86 0.0M
2025-09-05 57.87 57.87 57.28 57.45 0.0M
2025-09-04 56.96 57.64 56.96 57.64 0.0M
2025-09-03 56.70 56.86 56.70 56.86 0.0M
2025-09-02 56.39 56.70 56.36 56.70 0.0M
2025-08-29 56.73 56.78 56.68 56.78 0.0M
2025-08-28 57.30 57.30 56.89 57.03 0.0M
2025-08-27 56.77 57.16 56.77 57.06 0.0M
2025-08-26 56.78 56.85 56.71 56.85 0.0M
2025-08-25 57.02 57.02 56.80 56.80 0.0M
2025-08-22 56.66 57.41 56.66 57.25 0.0M
2025-08-21 56.65 56.65 56.22 56.41 0.0M
2025-08-20 57.11 57.11 56.96 56.96 0.0M
2025-08-19 57.43 57.43 56.98 57.02 0.0M
2025-08-18 56.74 56.80 56.74 56.77 0.0M
2025-08-15 56.66 56.70 56.66 56.67 0.0M
2025-08-14 56.79 56.80 56.71 56.71 0.0M
2025-08-13 56.52 57.15 56.52 57.15 0.0M
2025-08-12 56.42 56.60 56.42 56.60 0.0M
2025-08-11 55.92 55.94 55.86 55.94 0.0M
2025-08-08 56.15 56.32 56.01 56.01 0.0M
2025-08-07 56.27 56.27 55.85 56.16 0.0M
2025-08-06 55.67 56.27 55.67 56.27 0.0M
2025-08-05 55.35 55.55 55.33 55.44 0.0M
2025-08-04 55.15 55.53 55.15 55.48 0.0M
2025-08-01 54.35 54.68 54.35 54.68 0.0M
2025-07-31 55.60 55.60 55.02 55.02 0.0M
2025-07-30 55.52 55.66 55.26 55.31 0.0M
2025-07-29 55.70 55.70 55.42 55.56 0.0M
2025-07-28 55.71 55.99 55.71 55.75 0.0M
2025-07-25 55.56 55.79 55.56 55.79 0.0M
2025-07-24 55.85 55.85 55.46 55.49 0.0M
2025-07-23 55.71 55.83 55.67 55.83 0.0M
2025-07-22 55.41 55.57 55.21 55.57 0.0M
2025-07-21 55.13 55.26 55.09 55.09 0.0M
2025-07-18 54.79 54.79 54.67 54.78 0.0M
2025-07-17 54.41 54.74 54.41 54.69 0.0M
2025-07-16 53.95 54.40 53.95 54.38 0.0M
2025-07-15 55.53 55.53 54.48 54.48 0.0M
2025-07-14 55.08 55.34 55.03 55.34 0.0M
2025-07-11 55.14 55.14 55.14 55.14 0.0M
2025-07-10 55.71 55.77 55.50 55.50 0.0M
2025-07-09 55.22 55.47 55.22 55.47 0.0M
2025-07-08 55.30 55.31 55.19 55.25 0.0M
2025-07-07 55.63 55.63 55.34 55.50 0.0M
2025-07-03 55.67 55.67 55.67 55.67 0.0M
2025-07-02 55.51 55.51 55.15 55.36 0.0M
2025-07-01 54.99 55.54 54.99 55.41 0.0M
2025-06-30 54.73 54.76 54.40 54.76 0.0M
2025-06-27 54.18 54.63 54.18 54.58 0.0M
2025-06-26 53.67 53.95 53.65 53.95 0.0M
2025-06-25 53.97 53.97 53.69 53.71 0.0M
2025-06-24 54.06 54.14 54.06 54.11 0.0M
2025-06-23 52.76 53.72 52.76 53.72 0.0M
2025-06-20 52.94 53.08 52.94 53.05 0.0M
2025-06-18 53.00 53.11 52.78 52.78 0.0M
2025-06-17 52.96 53.25 52.85 52.85 0.0M
2025-06-16 53.38 53.38 53.25 53.30 0.0M
2025-06-13 53.53 53.54 53.00 53.01 0.0M
2025-06-12 53.86 53.91 53.74 53.84 0.0M
2025-06-11 54.39 54.55 53.92 53.92 0.0M
2025-06-10 54.49 54.49 54.22 54.42 0.0M
2025-06-09 54.39 54.45 54.14 54.29 0.0M
2025-06-06 54.53 54.54 54.18 54.50 0.0M
2025-06-05 54.24 54.45 54.08 54.08 0.0M
2025-06-04 54.19 54.56 54.19 54.38 0.0M
2025-06-03 53.92 54.39 53.92 54.39 0.0M
2025-06-02 53.50 53.94 53.32 53.94 0.0M
2025-05-30 53.50 53.79 53.30 53.71 0.0M
2025-05-29 54.00 54.00 53.26 53.31 0.0M
2025-05-28 53.85 53.94 53.47 53.48 0.0M
2025-05-27 53.85 53.85 53.47 53.79 0.0M
2025-05-23 52.68 52.99 52.68 52.87 0.0M
2025-05-22 53.65 53.65 53.31 53.39 0.0M
2025-05-21 53.87 54.00 53.34 53.51 0.0M
2025-05-20 54.80 54.80 54.34 54.50 0.0M
2025-05-19 54.21 54.86 54.21 54.73 0.0M
2025-05-16 54.33 54.63 54.33 54.63 0.0M
2025-05-15 53.51 54.12 53.51 54.10 0.0M
2025-05-14 53.82 53.95 53.79 53.79 0.0M
2025-05-13 54.02 54.02 53.85 53.85 0.0M
2025-05-12 53.36 53.86 53.34 53.86 0.0M
2025-05-09 52.22 52.29 52.07 52.19 0.0M
2025-05-08 52.82 52.87 52.14 52.40 0.0M
2025-05-07 52.24 52.24 52.03 52.21 0.0M
2025-05-06 51.66 52.08 51.66 51.87 0.0M
2025-05-05 51.94 52.38 51.94 52.13 0.0M
2025-05-02 52.14 52.46 52.10 52.31 0.0M
2025-05-01 51.58 51.88 51.44 51.49 0.0M
2025-04-30 50.57 51.42 50.57 51.42 0.0M
2025-04-29 50.89 51.35 50.89 51.35 0.0M
2025-04-28 50.99 51.03 50.60 51.03 0.0M
2025-04-25 50.82 50.93 50.78 50.92 0.0M
2025-04-24 50.27 50.88 50.23 50.88 0.0M
2025-04-23 50.55 51.39 50.14 50.34 0.0M
2025-04-22 49.50 50.12 49.50 49.87 0.0M
2025-04-21 49.41 49.41 48.06 48.67 0.0M
2025-04-17 49.22 49.83 49.22 49.69 0.0M
2025-04-16 49.49 49.77 48.60 48.99 0.0M
2025-04-15 50.52 50.52 49.91 49.95 0.0M
2025-04-14 50.42 50.54 49.98 50.36 0.0M
2025-04-11 49.26 49.96 48.98 49.96 0.0M
2025-04-10 49.95 49.95 48.52 49.55 0.0M
2025-04-09 46.94 50.41 46.70 50.41 0.0M
2025-04-08 49.12 49.12 46.09 46.60 0.0M
2025-04-07 46.76 48.54 46.14 47.42 0.0M
2025-04-04 48.27 49.53 47.95 48.01 0.0M
2025-04-03 50.57 50.57 49.67 49.75 0.0M
2025-04-02 51.46 52.11 51.46 52.11 0.0M
2025-04-01 51.10 51.37 50.82 51.34 0.0M
2025-03-31 49.68 51.08 49.68 51.08 0.0M
2025-03-28 50.44 50.59 50.31 50.39 0.0M
2025-03-27 51.04 51.81 51.04 51.52 0.0M
2025-03-26 51.48 51.48 51.10 51.27 0.0M
2025-03-25 51.41 51.54 51.26 51.32 0.0M
2025-03-24 51.05 51.50 51.05 51.50 0.0M
2025-03-21 49.64 50.24 49.60 50.24 0.0M
2025-03-20 50.86 50.86 50.21 50.22 0.0M
2025-03-19 50.06 50.44 49.98 50.36 0.0M
2025-03-18 50.40 50.40 49.67 49.74 0.0M
2025-03-17 50.00 50.60 50.00 50.60 0.0M
2025-03-14 49.56 49.98 49.53 49.98 0.0M
2025-03-13 50.03 50.03 49.09 49.21 0.0M
2025-03-12 50.85 50.85 50.47 50.47 0.0M
2025-03-11 51.40 51.40 50.55 50.82 0.0M
2025-03-10 51.59 52.10 51.07 51.51 0.0M
2025-03-07 52.24 52.63 51.48 52.61 0.0M
2025-03-06 53.34 54.01 53.03 53.05 0.0M
2025-03-05 53.82 54.21 53.32 54.12 0.0M
2025-03-04 53.75 54.15 53.23 53.52 0.0M
2025-03-03 55.32 55.70 54.30 54.40 0.0M
2025-02-28 54.52 55.31 54.51 55.31 0.0M
2025-02-27 55.20 55.22 54.49 54.49 0.0M
2025-02-26 55.43 55.65 54.93 54.93 0.0M
2025-02-25 54.63 55.06 54.47 55.06 0.0M
2025-02-24 54.35 54.57 54.20 54.40 0.0M
2025-02-21 55.78 55.85 54.47 54.53 0.0M
2025-02-20 55.85 55.85 55.53 55.78 0.0M
2025-02-19 56.86 56.86 56.45 56.61 0.0M
2025-02-18 57.18 57.18 56.71 56.89 0.0M
2025-02-14 57.34 57.34 57.18 57.18 0.0M
2025-02-13 57.00 57.40 56.93 57.40 0.0M
2025-02-12 56.55 56.73 56.38 56.73 0.0M
2025-02-11 56.94 56.94 56.63 56.87 0.0M
2025-02-10 56.69 56.99 56.55 56.99 0.0M
2025-02-07 57.23 57.23 56.44 56.44 0.0M
2025-02-06 57.38 57.38 56.92 57.19 0.0M
2025-02-05 56.83 56.90 56.53 56.89 0.0M
2025-02-04 56.50 56.80 56.38 56.74 0.0M
2025-02-03 54.67 56.46 54.67 56.29 0.0M
2025-01-31 56.74 56.79 56.19 56.27 0.0M
2025-01-30 56.70 56.77 56.54 56.74 0.0M
2025-01-29 56.30 56.50 56.29 56.29 0.0M
2025-01-28 56.28 56.36 56.12 56.24 0.0M
2025-01-27 54.72 56.27 54.72 56.27 0.0M
2025-01-24 55.54 55.54 55.31 55.41 0.0M
2025-01-23 55.03 55.38 54.88 55.38 0.0M
2025-01-22 55.45 55.45 54.95 55.00 0.0M
2025-01-21 54.80 55.16 54.80 55.16 0.0M
2025-01-17 54.66 54.66 54.22 54.35 0.0M
2025-01-16 53.69 54.07 53.64 53.97 0.0M
2025-01-15 54.00 54.07 53.71 53.79 0.0M
2025-01-14 53.56 53.56 53.00 53.19 0.0M
2025-01-13 53.30 53.30 52.97 53.24 0.0M
2025-01-10 53.66 53.66 53.25 53.43 0.0M
2025-01-08 53.58 53.60 53.21 53.60 0.0M
2025-01-07 54.14 54.14 53.39 53.43 0.0M
2025-01-06 54.24 54.35 53.91 53.98 0.0M
2025-01-03 53.67 53.84 53.67 53.75 0.0M
2025-01-02 53.89 53.96 53.20 53.43 0.0M