iShares Expanded Tech Sector ETF (IGM)

IGM
🏛️ アメリカ →
125.43
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
2021-12-31 441.97 442.93 438.99 439.02 0.0M
2021-12-30 444.09 446.48 442.00 442.45 0.0M
2021-12-29 444.76 445.68 442.29 443.93 0.0M
2021-12-28 447.79 447.79 443.25 444.15 0.0M
2021-12-27 441.27 447.19 441.27 447.06 0.0M
2021-12-23 437.32 441.84 437.32 440.29 0.0M
2021-12-22 432.19 437.45 431.66 437.45 0.0M
2021-12-21 426.06 433.29 422.90 433.23 0.0M
2021-12-20 420.18 422.61 418.93 421.71 0.0M
2021-12-17 423.48 430.81 421.39 427.19 0.1M
2021-12-16 441.38 441.38 425.86 428.52 0.1M
2021-12-15 428.50 440.14 424.28 439.73 0.0M
2021-12-14 428.94 431.84 424.36 428.89 0.1M
2021-12-13 441.31 442.44 434.78 434.90 0.1M
2021-12-10 441.28 441.53 438.09 441.52 0.0M
2021-12-09 442.86 444.48 437.76 437.76 0.0M
2021-12-08 441.52 443.79 440.49 443.61 0.0M
2021-12-07 434.87 441.85 434.87 440.81 0.0M
2021-12-06 423.23 427.28 417.94 426.33 0.0M
2021-12-03 431.62 432.20 417.57 422.21 0.0M
2021-12-02 424.08 431.19 424.08 429.68 0.0M
2021-12-01 439.91 440.60 425.21 425.37 0.0M
2021-11-30 441.51 443.46 433.22 434.38 0.0M
2021-11-29 439.76 443.27 438.00 442.28 0.0M
2021-11-26 438.63 440.83 432.53 434.20 0.0M
2021-11-24 437.24 443.22 435.00 443.15 0.0M
2021-11-23 439.80 441.60 434.63 439.49 0.0M
2021-11-22 452.27 453.53 441.43 441.64 0.0M
2021-11-19 451.83 453.66 450.11 450.49 0.0M
2021-11-18 448.70 449.80 445.58 449.09 0.0M
2021-11-17 448.50 448.96 445.79 445.91 0.0M
2021-11-16 444.23 449.02 444.23 448.71 0.0M
2021-11-15 446.71 447.95 443.40 445.35 0.0M
2021-11-12 439.73 445.59 439.71 445.41 0.0M
2021-11-11 439.75 440.23 438.24 438.39 0.0M
2021-11-10 441.47 444.44 434.52 436.19 0.1M
2021-11-09 447.05 447.43 442.74 445.28 0.0M
2021-11-08 445.14 446.83 445.14 445.67 0.0M
2021-11-05 443.71 445.88 441.76 443.30 0.0M
2021-11-04 436.36 442.62 436.36 441.45 0.0M
2021-11-03 431.35 435.09 429.94 434.79 0.0M
2021-11-02 429.84 432.04 429.84 431.66 0.0M
2021-11-01 430.68 430.68 427.95 429.92 0.0M
2021-10-29 424.11 430.13 423.67 429.85 0.1M
2021-10-28 425.32 428.45 424.80 428.11 0.2M
2021-10-27 425.12 427.66 423.82 423.82 0.0M
2021-10-26 428.56 429.31 424.96 425.13 0.0M
2021-10-25 423.83 426.06 422.44 424.97 0.0M
2021-10-22 426.03 426.34 422.64 423.35 0.0M
2021-10-21 425.30 428.75 424.69 428.69 0.1M
2021-10-20 428.01 428.42 425.05 426.12 0.0M
2021-10-19 425.81 428.16 424.99 427.91 0.0M
2021-10-18 418.44 424.41 418.44 424.22 0.0M
2021-10-15 418.94 420.02 417.77 420.02 0.0M
2021-10-14 413.72 417.25 413.43 417.02 0.1M
2021-10-13 407.17 409.08 406.55 408.85 0.0M
2021-10-12 408.04 408.10 404.33 405.21 0.0M
2021-10-11 407.28 411.56 406.08 406.08 0.0M
2021-10-08 413.10 413.10 409.17 409.34 0.0M
2021-10-07 410.98 414.21 410.69 410.92 0.1M
2021-10-06 399.42 406.91 398.79 406.72 0.1M
2021-10-05 399.24 406.07 399.24 403.67 0.0M
2021-10-04 406.12 406.12 394.95 397.72 0.1M
2021-10-01 405.51 409.83 401.53 408.43 0.1M
2021-09-30 406.86 408.78 403.51 403.65 0.0M
2021-09-29 409.02 409.94 404.41 404.79 0.0M
2021-09-28 414.45 414.45 406.73 406.94 0.1M
2021-09-27 420.11 421.17 417.30 420.49 0.0M
2021-09-24 420.41 424.16 420.41 423.80 0.0M
2021-09-23 419.94 423.86 419.21 423.27 0.0M
2021-09-22 414.29 418.99 413.02 417.64 0.1M
2021-09-21 414.99 415.98 412.53 413.16 0.0M
2021-09-20 414.27 416.30 407.35 412.70 0.1M
2021-09-17 426.48 426.48 420.56 421.69 0.1M
2021-09-16 424.84 427.58 422.99 426.88 0.1M
2021-09-15 423.58 426.83 420.84 426.29 0.2M
2021-09-14 425.71 425.83 422.41 423.19 0.0M
2021-09-13 427.12 427.34 421.56 423.70 0.0M
2021-09-10 430.24 430.73 424.19 424.48 0.0M
2021-09-09 429.24 430.40 427.50 427.59 0.0M
2021-09-08 430.48 430.55 426.42 428.57 0.1M
2021-09-07 431.41 432.00 429.74 431.08 0.0M
2021-09-03 428.68 431.85 428.68 431.14 0.0M
2021-09-02 431.19 431.57 427.92 428.99 0.0M
2021-09-01 430.81 432.64 429.87 430.21 0.0M
2021-08-31 431.18 431.18 428.54 429.28 0.0M
2021-08-30 427.63 431.61 427.63 430.70 0.0M
2021-08-27 422.34 427.13 422.10 426.68 0.0M
2021-08-26 423.25 424.17 421.03 421.22 0.0M
2021-08-25 423.43 424.17 422.31 423.35 0.0M
2021-08-24 422.40 423.53 421.62 422.72 0.0M
2021-08-23 415.99 421.55 415.99 420.99 0.0M
2021-08-20 410.65 414.50 410.65 414.28 0.0M
2021-08-19 405.00 411.61 405.00 409.64 0.0M
2021-08-18 411.48 412.69 407.42 407.43 0.0M
2021-08-17 413.85 414.04 409.40 411.87 0.0M
2021-08-16 414.41 416.35 410.21 416.35 0.0M
2021-08-13 415.38 416.51 414.56 415.97 0.0M
2021-08-12 412.19 414.88 411.10 414.71 0.0M
2021-08-11 415.82 415.82 411.20 413.16 0.1M
2021-08-10 417.48 418.01 413.22 414.00 0.1M
2021-08-09 417.46 417.65 416.25 417.01 0.0M
2021-08-06 417.60 418.71 416.09 417.35 0.0M
2021-08-05 416.68 418.70 416.26 418.63 0.0M
2021-08-04 414.98 416.87 413.29 416.09 0.0M
2021-08-03 413.83 414.35 409.04 414.29 0.0M
2021-08-02 415.35 415.83 412.17 412.64 0.0M
2021-07-30 412.64 414.99 412.44 413.60 0.0M
2021-07-29 417.20 419.27 417.20 417.79 0.0M
2021-07-28 418.02 419.05 414.44 418.03 0.1M
2021-07-27 420.96 420.96 412.00 415.77 0.0M
2021-07-26 420.57 421.34 419.66 421.07 0.0M
2021-07-23 416.71 420.93 416.17 420.77 0.0M
2021-07-22 411.76 414.40 411.76 414.40 0.0M
2021-07-21 406.86 411.51 406.76 411.33 0.0M
2021-07-20 402.98 409.25 400.66 407.19 0.1M
2021-07-19 400.19 402.14 398.23 400.98 0.0M
2021-07-16 410.75 410.82 404.86 405.14 0.0M
2021-07-15 413.24 413.87 406.78 408.80 0.1M
2021-07-14 416.24 416.93 412.08 413.00 0.0M
2021-07-13 412.45 416.28 412.09 412.73 0.0M
2021-07-12 414.32 414.40 411.69 413.01 0.0M
2021-07-09 408.39 412.71 408.39 412.47 0.0M
2021-07-08 405.70 410.17 404.19 408.64 0.0M
2021-07-07 414.42 415.04 411.25 412.52 0.0M
2021-07-06 409.61 412.23 407.68 412.06 0.0M
2021-07-02 406.66 409.17 405.74 408.83 0.0M
2021-07-01 403.56 404.62 402.21 404.23 0.0M
2021-06-30 404.98 405.00 403.36 403.98 0.0M
2021-06-29 404.06 405.71 403.75 405.63 0.0M
2021-06-28 400.50 404.26 400.50 404.17 0.1M
2021-06-25 400.83 400.83 398.85 399.52 0.0M
2021-06-24 400.01 401.74 399.40 400.05 0.0M
2021-06-23 397.95 399.13 396.89 397.59 0.0M
2021-06-22 393.60 397.89 393.55 397.48 0.0M
2021-06-21 391.32 393.89 388.42 393.33 0.0M
2021-06-18 391.66 393.34 390.00 391.03 0.1M
2021-06-17 387.03 395.03 387.03 394.27 0.1M
2021-06-16 391.00 391.75 384.91 388.57 0.0M
2021-06-15 392.83 392.83 389.69 390.36 0.0M
2021-06-14 389.17 392.89 388.76 392.89 0.0M
2021-06-11 387.46 388.76 387.20 388.76 0.0M
2021-06-10 384.01 387.22 383.52 387.19 0.0M
2021-06-09 385.08 385.81 383.10 383.28 0.0M
2021-06-08 384.20 386.00 382.15 383.33 0.0M
2021-06-07 381.62 382.81 380.72 382.79 0.1M
2021-06-04 377.93 381.96 377.50 381.70 0.0M
2021-06-03 376.24 377.33 373.71 375.49 0.0M
2021-06-02 379.09 380.73 377.87 379.61 0.0M
2021-06-01 381.13 381.15 377.06 378.01 0.0M
2021-05-28 379.68 381.39 378.92 379.10 0.0M
2021-05-27 379.11 380.17 378.11 378.33 0.0M
2021-05-26 379.55 380.02 378.90 379.56 0.0M
2021-05-25 380.09 380.52 377.58 378.40 0.0M
2021-05-24 374.47 379.01 374.47 377.92 0.0M
2021-05-21 374.74 374.80 370.86 371.20 0.0M
2021-05-20 367.20 373.73 367.20 372.88 0.0M
2021-05-19 358.26 366.08 358.26 365.75 0.0M
2021-05-18 367.97 369.47 364.51 364.51 0.0M
2021-05-17 365.95 366.87 363.02 366.87 0.0M
2021-05-14 363.95 368.92 363.36 368.08 0.1M
2021-05-13 360.49 362.45 356.55 359.41 0.0M
2021-05-12 361.03 363.13 355.84 356.66 0.0M
2021-05-11 358.75 367.75 358.75 366.85 0.0M
2021-05-10 375.00 375.00 366.53 366.85 0.1M
2021-05-07 377.56 379.41 375.70 376.80 0.0M
2021-05-06 371.02 373.43 367.97 373.42 0.0M
2021-05-05 376.15 376.15 371.03 371.52 0.1M
2021-05-04 376.80 376.80 368.41 373.16 0.1M
2021-05-03 385.22 385.43 379.87 380.12 0.0M
2021-04-30 385.78 387.38 383.09 383.36 0.0M
2021-04-29 392.37 392.37 384.78 388.70 0.0M
2021-04-28 388.12 389.88 387.65 387.83 0.0M
2021-04-27 390.07 390.07 386.70 387.40 0.0M
2021-04-26 385.87 389.15 385.84 388.72 0.0M
2021-04-23 381.15 386.44 380.73 385.21 0.0M
2021-04-22 383.35 384.83 378.37 379.60 0.0M
2021-04-21 379.05 383.49 378.55 383.36 0.0M
2021-04-20 383.37 384.71 378.34 380.49 0.1M
2021-04-19 386.92 388.35 382.29 384.44 0.1M
2021-04-16 388.84 388.84 386.76 388.39 0.0M
2021-04-15 386.81 389.33 386.81 388.94 0.0M
2021-04-14 387.15 387.50 382.21 382.55 0.0M
2021-04-13 385.72 387.85 385.67 387.28 0.0M
2021-04-12 383.93 384.86 382.00 384.11 0.0M
2021-04-09 381.31 385.62 380.52 385.44 0.1M
2021-04-08 381.36 382.61 380.61 382.59 0.0M
2021-04-07 375.00 378.60 375.00 377.45 0.0M
2021-04-06 375.13 377.71 375.11 375.36 0.0M
2021-04-05 371.87 376.53 371.67 376.17 0.0M
2021-04-01 365.14 369.14 365.00 369.08 0.0M
2021-03-31 357.54 362.96 356.79 360.85 0.0M
2021-03-30 354.52 355.83 352.51 354.91 0.0M
2021-03-29 357.59 358.32 354.30 357.04 0.0M
2021-03-26 350.83 358.30 350.65 358.01 0.0M
2021-03-25 349.18 352.73 347.17 351.12 0.0M
2021-03-24 360.56 360.56 352.25 352.25 0.0M
2021-03-23 361.38 362.54 357.56 358.09 0.0M
2021-03-22 357.16 362.29 357.16 359.98 0.0M
2021-03-19 353.46 356.88 351.76 355.15 0.0M
2021-03-18 359.67 360.51 353.40 353.68 0.1M
2021-03-17 360.36 367.26 358.59 364.91 0.0M
2021-03-16 364.87 367.71 361.93 363.94 0.0M
2021-03-15 359.12 362.07 356.94 362.06 0.0M
2021-03-12 356.64 358.46 354.10 358.32 0.1M
2021-03-11 357.61 363.40 357.61 361.63 0.0M
2021-03-10 357.72 358.10 351.33 352.35 0.1M
2021-03-09 348.48 355.59 348.48 353.46 0.1M
2021-03-08 350.82 353.01 340.94 341.31 0.1M
2021-03-05 348.81 351.19 338.18 350.82 0.0M
2021-03-04 351.22 354.35 340.54 344.46 0.0M
2021-03-03 361.50 361.50 351.72 352.41 0.1M
2021-03-02 369.72 369.72 362.60 362.90 0.1M
2021-03-01 364.16 368.86 362.08 368.50 0.1M
2021-02-26 358.77 362.94 354.01 358.36 0.0M
2021-02-25 366.22 368.46 354.13 355.35 0.0M
2021-02-24 362.05 369.12 359.28 368.74 0.0M
2021-02-23 358.48 366.46 352.58 364.70 0.0M
2021-02-22 369.53 370.17 365.66 365.87 0.0M
2021-02-19 376.52 377.03 373.50 373.96 0.0M
2021-02-18 372.11 375.73 370.75 374.84 0.0M
2021-02-17 375.55 376.59 372.37 376.44 0.0M
2021-02-16 381.03 382.31 378.03 379.25 0.0M
2021-02-12 376.23 379.40 376.23 379.40 0.0M
2021-02-11 376.15 377.66 374.86 377.12 0.0M
2021-02-10 376.05 376.05 370.58 373.93 0.0M
2021-02-09 372.10 375.17 372.10 373.71 0.0M
2021-02-08 371.89 373.17 370.52 372.99 0.0M
2021-02-05 369.92 370.64 368.36 370.10 0.0M
2021-02-04 365.20 367.85 364.05 367.85 0.0M
2021-02-03 366.64 366.64 363.24 363.24 0.1M
2021-02-02 360.56 363.93 360.56 363.02 0.0M
2021-02-01 350.67 357.38 349.49 356.61 0.0M
2021-01-29 352.68 352.74 344.64 347.75 0.0M
2021-01-28 352.95 358.72 352.95 354.07 0.1M
2021-01-27 357.58 357.58 347.72 350.22 0.0M
2021-01-26 362.07 362.30 360.01 360.35 0.0M
2021-01-25 363.95 364.34 353.58 360.67 0.0M
2021-01-22 360.24 361.54 359.64 359.92 0.0M
2021-01-21 361.00 362.23 359.17 361.44 0.0M
2021-01-20 354.88 359.69 354.60 358.46 0.0M
2021-01-19 347.07 350.74 346.25 349.95 0.0M
2021-01-15 347.51 348.21 344.42 344.65 0.0M
2021-01-14 350.73 351.83 347.20 347.44 0.0M
2021-01-13 348.64 351.03 347.95 349.81 0.0M
2021-01-12 349.00 350.05 345.17 348.15 0.0M
2021-01-11 348.97 352.09 347.63 349.09 0.0M
2021-01-08 352.35 353.30 349.07 352.96 0.0M
2021-01-07 344.53 350.72 344.53 350.19 0.0M
2021-01-06 341.48 346.53 340.83 341.56 0.0M
2021-01-05 342.75 347.03 342.75 346.66 0.0M
2021-01-04 351.14 351.14 340.28 344.31 0.0M