iShares U.S. Tech Independence Focused ETF (IETC)

IETC
🏛️ アメリカ →
101.48
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
2025-09-26 101.73 101.73 100.75 101.48 0.0M
2025-09-25 100.89 101.99 100.47 101.33 0.1M
2025-09-24 103.02 103.02 101.43 102.03 0.0M
2025-09-23 103.97 103.97 102.09 102.69 0.1M
2025-09-22 103.04 103.77 102.90 103.65 0.1M
2025-09-19 102.92 103.43 102.53 103.35 0.1M
2025-09-18 102.29 102.77 101.77 102.44 0.1M
2025-09-17 102.02 102.02 100.27 101.38 0.1M
2025-09-16 102.92 102.93 102.00 102.15 0.0M
2025-09-15 101.99 102.64 101.76 102.64 0.1M
2025-09-12 102.11 102.11 101.55 101.71 0.1M
2025-09-11 102.96 102.96 101.92 101.92 0.1M
2025-09-10 102.29 103.13 101.72 102.28 0.6M
2025-09-09 100.04 100.08 99.15 100.04 0.1M
2025-09-08 99.17 99.88 99.17 99.55 0.1M
2025-09-05 99.56 99.62 97.35 98.37 0.1M
2025-09-04 96.85 97.44 96.26 97.44 0.1M
2025-09-03 97.08 97.25 96.21 96.82 0.0M
2025-09-02 95.40 96.44 94.76 96.44 0.1M
2025-08-29 98.20 98.20 96.72 97.19 0.1M
2025-08-28 97.79 98.67 97.45 98.55 0.1M
2025-08-27 97.35 97.66 96.92 97.50 0.1M
2025-08-26 96.72 97.38 96.56 97.26 0.1M
2025-08-25 96.87 97.22 96.24 96.71 0.1M
2025-08-22 95.78 97.69 95.40 97.08 0.1M
2025-08-21 95.66 95.71 94.92 95.41 0.1M
2025-08-20 95.85 95.87 93.81 95.82 0.1M
2025-08-19 98.62 98.62 96.12 96.40 0.1M
2025-08-18 98.55 98.84 98.11 98.71 0.1M
2025-08-15 99.28 99.28 98.27 98.84 0.1M
2025-08-14 99.02 99.75 98.80 99.21 0.1M
2025-08-13 100.33 100.33 99.10 99.43 0.1M
2025-08-12 98.94 99.64 98.19 99.43 0.1M
2025-08-11 99.28 99.49 98.16 98.39 0.1M
2025-08-08 99.28 99.58 98.87 99.22 0.1M
2025-08-07 99.98 99.98 97.78 98.70 0.1M
2025-08-06 97.50 99.02 97.50 99.02 0.1M
2025-08-05 98.25 98.65 97.06 97.35 0.1M
2025-08-04 96.40 97.51 96.40 97.51 0.1M
2025-08-01 96.37 96.37 94.91 95.40 0.1M
2025-07-31 99.95 99.95 97.64 98.01 0.1M
2025-07-30 98.53 98.82 97.98 98.57 0.1M
2025-07-29 99.37 99.62 98.19 98.32 0.1M
2025-07-28 98.87 98.87 98.30 98.80 0.1M
2025-07-25 97.90 98.61 97.83 98.42 0.1M
2025-07-24 97.50 97.90 97.26 97.78 0.1M
2025-07-23 96.52 97.27 96.08 97.27 0.0M
2025-07-22 97.01 97.01 95.48 96.17 0.1M
2025-07-21 96.94 97.57 96.92 97.05 0.1M
2025-07-18 97.19 97.19 96.32 96.71 0.1M
2025-07-17 96.01 96.94 95.88 96.85 0.1M
2025-07-16 95.56 95.78 94.42 95.76 0.1M
2025-07-15 95.79 95.92 95.36 95.38 0.1M
2025-07-14 94.39 95.11 94.00 95.04 0.1M
2025-07-11 94.58 94.89 94.27 94.36 0.1M
2025-07-10 95.77 95.77 94.43 94.89 0.1M
2025-07-09 94.88 95.56 94.71 95.55 0.1M
2025-07-08 94.99 94.99 94.30 94.58 0.1M
2025-07-07 94.55 94.92 94.09 94.61 0.1M
2025-07-03 94.10 94.95 94.00 94.84 0.0M
2025-07-02 92.49 93.44 92.31 93.43 0.1M
2025-07-01 93.71 93.71 92.08 92.70 0.1M
2025-06-30 94.12 94.12 93.61 94.00 0.1M
2025-06-27 93.54 93.55 92.48 92.97 0.1M
2025-06-26 92.85 93.34 92.31 93.11 0.1M
2025-06-25 92.52 93.07 92.07 92.30 0.1M
2025-06-24 91.16 92.19 91.16 92.18 0.0M
2025-06-23 88.93 90.12 88.55 90.10 0.1M
2025-06-20 90.28 90.35 88.80 89.13 0.1M
2025-06-18 90.42 90.80 89.85 90.05 0.0M
2025-06-17 90.49 91.06 89.86 90.09 0.1M
2025-06-16 90.14 91.04 90.14 90.79 0.1M
2025-06-13 89.41 90.43 89.27 89.53 0.0M
2025-06-12 89.88 90.80 89.88 90.54 0.0M
2025-06-11 90.24 90.71 89.65 90.08 0.1M
2025-06-10 89.74 90.07 89.00 89.92 0.0M
2025-06-09 89.49 89.92 89.11 89.66 0.1M
2025-06-06 89.09 89.52 88.95 89.25 0.0M
2025-06-05 89.60 90.17 88.37 88.65 0.1M
2025-06-04 89.25 89.40 88.49 89.22 0.1M
2025-06-03 88.32 89.03 88.00 88.98 0.1M
2025-06-02 87.16 88.00 86.74 87.99 0.1M
2025-05-30 86.69 87.45 85.57 87.31 0.1M
2025-05-29 88.21 88.21 86.45 86.93 0.1M
2025-05-28 87.19 87.43 86.63 86.83 0.1M
2025-05-27 86.61 87.05 86.20 86.91 0.0M
2025-05-23 84.67 85.92 84.67 85.27 0.1M
2025-05-22 85.97 86.84 85.78 86.17 0.0M
2025-05-21 86.55 87.77 85.53 85.75 0.0M
2025-05-20 87.18 87.37 86.75 87.30 0.2M
2025-05-19 86.18 87.80 86.18 87.57 0.0M
2025-05-16 87.77 87.77 87.00 87.73 0.0M
2025-05-15 87.38 88.07 86.96 87.75 0.1M
2025-05-14 87.72 88.12 87.26 87.78 0.1M
2025-05-13 85.82 87.85 85.51 87.34 0.5M
2025-05-12 85.22 85.24 83.91 85.19 0.1M
2025-05-09 82.33 82.33 81.30 81.70 0.0M
2025-05-08 81.58 82.63 81.05 81.87 0.2M
2025-05-07 79.98 80.98 79.53 80.76 0.0M
2025-05-06 79.57 80.24 79.06 79.80 0.0M
2025-05-05 80.66 81.65 80.66 81.06 0.1M
2025-05-02 80.79 81.71 80.70 81.38 0.0M
2025-05-01 80.38 80.68 79.55 79.61 0.1M
2025-04-30 76.80 78.81 76.19 78.60 0.0M
2025-04-29 77.58 78.67 77.58 78.50 0.0M
2025-04-28 78.06 78.26 76.72 77.90 0.1M
2025-04-25 76.52 77.96 76.40 77.91 0.1M
2025-04-24 74.20 76.54 74.20 76.42 0.1M
2025-04-23 74.34 75.11 73.32 73.76 0.0M
2025-04-22 70.57 71.97 70.19 71.44 0.0M
2025-04-21 70.63 70.82 68.74 69.73 0.0M
2025-04-17 72.68 72.68 71.46 71.66 0.1M
2025-04-16 72.77 73.42 71.02 72.23 0.0M
2025-04-15 74.26 74.96 74.04 74.41 0.0M
2025-04-14 75.77 75.77 73.31 73.99 0.1M
2025-04-11 72.17 73.80 71.77 73.73 0.0M
2025-04-10 73.24 73.64 70.00 72.24 0.1M
2025-04-09 67.40 75.96 67.34 75.63 0.1M
2025-04-08 71.35 71.63 66.18 67.28 0.2M
2025-04-07 64.98 70.54 64.06 68.00 0.1M
2025-04-04 69.04 69.43 67.24 67.34 0.1M
2025-04-03 72.85 73.33 71.54 71.61 0.1M
2025-04-02 74.50 76.86 74.50 76.38 0.0M
2025-04-01 74.69 75.64 74.19 75.61 0.0M
2025-03-31 73.71 75.00 72.73 74.94 0.2M
2025-03-28 76.87 76.97 74.88 75.19 0.1M
2025-03-27 77.66 78.01 77.16 77.25 0.0M
2025-03-26 79.79 79.79 77.79 78.17 0.1M
2025-03-25 80.07 80.25 79.69 80.03 0.0M
2025-03-24 79.43 79.93 79.41 79.80 0.0M
2025-03-21 76.83 78.28 76.79 78.23 0.0M
2025-03-20 77.47 78.74 77.47 77.82 0.0M
2025-03-19 77.56 79.05 77.11 78.43 0.0M
2025-03-18 77.80 77.80 76.70 77.08 0.0M
2025-03-17 77.93 79.08 77.78 78.47 0.0M
2025-03-14 77.17 78.21 77.00 78.16 0.0M
2025-03-13 77.50 77.50 75.63 76.05 0.1M
2025-03-12 78.09 78.30 76.78 77.69 0.1M
2025-03-11 76.03 77.46 75.57 76.35 0.1M
2025-03-10 77.86 77.95 75.50 76.21 0.1M
2025-03-07 78.47 79.55 77.00 79.46 0.1M
2025-03-06 79.43 80.24 77.90 78.19 0.1M
2025-03-05 80.02 81.23 79.15 81.02 0.1M
2025-03-04 78.92 80.99 77.67 79.56 0.1M
2025-03-03 82.93 82.93 79.18 79.78 0.1M
2025-02-28 80.84 82.16 80.11 82.06 0.0M
2025-02-27 84.78 85.00 81.20 81.20 0.1M
2025-02-26 83.91 84.78 83.45 84.05 0.0M
2025-02-25 83.85 83.89 82.15 83.00 0.1M
2025-02-24 85.92 85.96 83.93 84.06 0.1M
2025-02-21 88.53 88.53 85.63 85.78 0.2M
2025-02-20 88.84 88.84 87.55 88.41 0.0M
2025-02-19 89.85 89.85 88.91 89.18 0.0M
2025-02-18 90.12 90.19 89.29 89.98 0.0M
2025-02-14 89.76 89.86 89.29 89.82 0.0M
2025-02-13 89.45 89.90 88.89 89.90 0.1M
2025-02-12 88.32 89.38 88.25 89.25 0.0M
2025-02-11 89.43 89.73 89.00 89.56 0.0M
2025-02-10 89.20 90.07 89.15 89.96 0.1M
2025-02-07 89.78 90.07 88.35 88.40 0.1M
2025-02-06 89.14 89.49 88.64 89.38 0.1M
2025-02-05 88.44 88.96 87.99 88.94 0.1M
2025-02-04 87.41 88.25 87.32 88.19 0.0M
2025-02-03 85.08 86.71 84.87 86.34 0.1M
2025-01-31 87.51 88.37 86.73 86.94 0.0M
2025-01-30 86.41 87.09 86.01 86.58 0.0M
2025-01-29 86.87 86.87 85.50 86.05 0.1M
2025-01-28 85.68 87.25 84.56 87.07 0.1M
2025-01-27 85.40 86.11 84.20 84.98 0.1M
2025-01-24 89.97 90.20 89.12 89.50 0.1M
2025-01-23 88.87 89.67 88.69 89.67 0.1M
2025-01-22 89.20 89.80 88.94 89.35 0.1M
2025-01-21 87.57 88.19 86.92 88.00 0.1M
2025-01-17 86.88 87.21 86.28 86.72 0.1M
2025-01-16 86.37 86.37 85.46 85.48 0.1M
2025-01-15 85.46 85.82 84.96 85.54 0.1M
2025-01-14 84.59 84.72 83.50 83.99 0.0M
2025-01-13 83.07 83.87 83.07 83.83 0.1M
2025-01-10 85.11 85.11 83.72 84.17 0.1M
2025-01-08 85.71 86.03 85.16 85.78 0.0M
2025-01-07 87.91 87.91 85.47 85.71 0.1M
2025-01-06 87.52 88.24 87.04 87.45 0.1M
2025-01-03 85.76 86.65 85.76 86.49 0.0M
2025-01-02 86.05 86.56 84.70 85.32 0.1M