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
2022-12-30 276.65 280.16 275.68 280.00 0.0M
2022-12-29 275.14 281.12 275.14 280.45 0.0M
2022-12-28 275.51 277.69 272.47 272.77 0.1M
2022-12-27 278.98 278.98 275.39 276.66 0.0M
2022-12-23 277.49 280.13 275.90 279.90 0.1M
2022-12-22 282.20 282.20 274.78 279.12 0.0M
2022-12-21 282.87 287.10 282.30 286.23 0.0M
2022-12-20 279.17 283.00 278.74 281.84 0.0M
2022-12-19 285.42 285.42 279.58 281.02 0.0M
2022-12-16 287.53 289.13 284.17 285.86 0.1M
2022-12-15 294.59 294.59 287.67 288.63 0.0M
2022-12-14 301.98 305.25 296.80 300.24 0.0M
2022-12-13 310.15 311.74 300.02 302.49 0.1M
2022-12-12 293.12 298.36 292.95 298.36 0.0M
2022-12-09 293.55 296.80 292.95 293.02 0.0M
2022-12-08 291.92 295.83 290.20 294.89 0.0M
2022-12-07 289.98 291.38 288.55 290.34 0.2M
2022-12-06 298.01 298.01 289.89 291.37 0.0M
2022-12-05 302.68 303.38 297.44 298.66 0.0M
2022-12-02 300.66 305.08 300.66 304.73 0.0M
2022-12-01 306.47 308.51 303.79 306.86 0.0M
2022-11-30 290.52 305.33 290.52 305.32 0.1M
2022-11-29 292.97 293.61 289.99 290.94 0.0M
2022-11-28 295.91 297.99 292.42 293.45 0.0M
2022-11-25 298.74 299.55 298.21 298.50 0.0M
2022-11-23 296.67 300.76 296.59 299.91 0.0M
2022-11-22 292.52 296.84 290.40 296.83 0.0M
2022-11-21 293.48 294.70 290.83 291.53 0.0M
2022-11-18 299.41 299.61 292.87 295.45 0.0M
2022-11-17 292.27 297.33 292.21 295.68 0.0M
2022-11-16 299.69 299.69 296.85 297.35 0.0M
2022-11-15 305.33 306.31 299.43 302.82 0.0M
2022-11-14 297.40 301.62 296.00 297.49 0.0M
2022-11-11 293.48 301.33 292.37 300.16 0.0M
2022-11-10 284.06 293.59 283.15 293.26 0.0M
2022-11-09 274.67 274.75 269.57 269.77 0.1M
2022-11-08 276.24 280.67 272.84 276.90 0.1M
2022-11-07 271.89 274.93 269.49 274.41 0.1M
2022-11-04 271.84 272.18 264.77 270.40 0.1M
2022-11-03 270.46 271.60 266.42 266.47 0.2M
2022-11-02 284.32 286.99 273.91 273.94 1.1M
2022-11-01 291.53 292.71 284.30 284.80 0.5M
2022-10-31 289.57 289.70 286.52 288.15 0.0M
2022-10-28 282.91 292.08 282.91 291.84 0.0M
2022-10-27 288.33 290.17 284.23 284.49 0.0M
2022-10-26 288.81 296.42 288.09 289.48 0.0M
2022-10-25 290.94 296.79 290.94 296.46 0.0M
2022-10-24 288.37 290.85 283.59 289.87 0.0M
2022-10-21 278.84 287.71 278.31 287.43 0.0M
2022-10-20 280.17 287.08 279.65 280.82 0.1M
2022-10-19 279.34 283.41 278.23 280.26 0.1M
2022-10-18 286.45 286.45 278.50 281.60 0.0M
2022-10-17 275.44 279.60 275.44 278.58 0.1M
2022-10-14 279.72 280.48 268.57 269.04 0.0M
2022-10-13 263.36 278.70 261.81 277.27 0.1M
2022-10-12 271.67 273.21 270.13 271.27 0.0M
2022-10-11 274.63 276.11 269.89 271.65 0.1M
2022-10-10 281.43 281.43 273.86 276.58 0.0M
2022-10-07 287.50 287.84 280.17 281.51 0.0M
2022-10-06 293.77 297.73 293.13 293.34 0.1M
2022-10-05 290.24 296.72 288.47 295.21 0.0M
2022-10-04 290.18 294.97 290.18 294.67 0.0M
2022-10-03 278.48 286.00 277.91 284.15 0.1M
2022-09-30 279.43 284.37 276.28 276.41 0.0M
2022-09-29 282.60 282.64 277.54 280.49 0.1M
2022-09-28 281.31 288.66 280.76 287.63 0.0M
2022-09-27 285.33 287.98 279.25 281.81 0.1M
2022-09-26 282.81 287.93 281.03 281.58 0.1M
2022-09-23 285.61 286.17 280.60 284.43 0.1M
2022-09-22 290.80 291.62 287.87 288.69 0.0M
2022-09-21 298.55 303.17 292.64 292.64 0.1M
2022-09-20 298.00 300.14 295.85 297.46 0.0M
2022-09-19 296.16 301.24 296.16 301.15 0.0M
2022-09-16 298.17 299.76 295.57 299.37 0.0M
2022-09-15 305.55 308.07 300.50 302.09 0.0M
2022-09-14 307.88 308.80 305.14 308.13 0.1M
2022-09-13 314.29 314.55 306.28 306.82 0.1M
2022-09-12 322.16 324.87 321.68 324.65 0.1M
2022-09-09 315.68 321.30 315.68 320.69 0.8M
2022-09-08 308.44 314.18 307.55 313.22 0.5M
2022-09-07 305.75 312.45 304.98 311.32 0.5M
2022-09-06 307.96 308.57 303.20 305.40 0.1M
2022-09-02 315.22 316.37 306.26 307.81 0.0M
2022-09-01 309.95 311.85 304.95 311.44 0.0M
2022-08-31 319.00 319.52 313.32 313.40 0.0M
2022-08-30 321.07 321.74 312.86 315.80 0.0M
2022-08-29 319.60 322.17 318.33 318.76 0.0M
2022-08-26 336.77 336.83 322.64 322.73 0.0M
2022-08-25 331.67 337.66 331.67 337.55 0.0M
2022-08-24 329.40 332.36 328.96 330.40 0.0M
2022-08-23 329.75 333.67 329.65 329.67 0.0M
2022-08-22 334.80 334.80 329.82 330.51 0.0M
2022-08-19 344.94 344.94 339.67 340.44 0.0M
2022-08-18 346.00 349.50 345.21 348.25 0.1M
2022-08-17 347.00 348.86 343.58 346.00 0.1M
2022-08-16 350.32 353.20 347.14 351.13 0.1M
2022-08-15 348.54 352.44 348.54 351.98 0.0M
2022-08-12 345.84 350.33 344.78 350.30 0.0M
2022-08-11 348.18 350.21 342.79 343.37 0.0M
2022-08-10 343.28 345.72 342.38 345.71 0.0M
2022-08-09 336.44 336.44 332.93 334.41 0.0M
2022-08-08 341.90 345.74 338.34 339.80 0.0M
2022-08-05 337.30 342.78 337.30 341.92 0.0M
2022-08-04 340.71 342.87 339.50 342.74 0.0M
2022-08-03 333.68 341.85 333.68 340.99 0.0M
2022-08-02 329.56 335.13 328.64 331.53 0.0M
2022-08-01 330.16 336.10 330.16 332.33 0.0M
2022-07-29 328.27 333.36 327.99 332.44 0.0M
2022-07-28 321.92 326.32 318.48 325.86 0.0M
2022-07-27 313.85 323.78 313.85 322.36 0.0M
2022-07-26 312.95 312.95 307.25 308.15 0.0M
2022-07-25 317.34 317.56 313.21 315.42 0.0M
2022-07-22 323.96 324.08 315.99 317.77 0.0M
2022-07-21 321.39 325.36 318.36 325.36 0.0M
2022-07-20 314.32 322.03 314.32 320.98 0.1M
2022-07-19 307.55 314.37 305.72 314.22 0.1M
2022-07-18 308.37 310.67 302.42 303.51 0.1M
2022-07-15 302.30 305.46 302.22 305.37 0.0M
2022-07-14 295.97 299.67 291.89 298.88 0.1M
2022-07-13 293.21 300.53 293.03 298.72 0.1M
2022-07-12 304.48 305.43 297.81 299.54 0.0M
2022-07-11 306.74 307.15 302.70 303.71 0.0M
2022-07-08 306.51 311.80 305.89 310.48 0.0M
2022-07-07 304.89 311.18 304.89 310.61 0.1M
2022-07-06 301.78 305.71 300.28 303.26 0.1M
2022-07-05 290.47 301.64 289.61 301.64 0.1M
2022-07-01 292.59 295.53 290.43 295.24 0.0M
2022-06-30 295.67 297.85 289.24 294.39 0.1M
2022-06-29 298.79 300.75 296.22 299.19 0.1M
2022-06-28 310.59 313.09 299.59 299.69 0.0M
2022-06-27 314.58 314.99 309.02 310.07 0.1M
2022-06-24 304.42 313.59 304.42 313.55 0.1M
2022-06-23 298.43 301.89 296.17 301.07 0.1M
2022-06-22 293.04 300.48 293.04 296.16 0.0M
2022-06-21 294.81 299.92 294.81 296.65 0.1M
2022-06-17 286.47 292.21 285.09 290.28 0.1M
2022-06-16 291.43 291.98 284.31 286.48 0.1M
2022-06-15 296.09 303.38 294.15 299.86 0.1M
2022-06-14 293.61 294.70 289.68 292.08 0.1M
2022-06-13 296.01 298.70 290.72 291.38 0.3M
2022-06-10 313.20 313.20 306.28 306.79 0.0M
2022-06-09 326.86 329.76 319.44 319.46 0.0M
2022-06-08 331.02 333.86 328.50 329.44 0.0M
2022-06-07 325.52 333.24 325.51 332.56 0.0M
2022-06-06 332.95 335.17 328.24 329.59 0.0M
2022-06-03 330.91 332.67 327.14 328.23 0.0M
2022-06-02 324.42 336.70 324.42 336.60 0.0M
2022-06-01 330.94 333.59 323.65 325.86 0.0M
2022-05-31 327.78 330.64 323.38 327.29 0.1M
2022-05-27 321.24 328.40 321.24 328.40 0.1M
2022-05-26 307.80 318.91 307.80 317.49 0.1M
2022-05-25 301.98 310.94 301.51 308.66 0.0M
2022-05-24 305.88 305.88 298.80 303.56 0.1M
2022-05-23 308.83 312.90 306.01 312.70 0.0M
2022-05-20 311.79 311.98 298.66 307.83 0.1M
2022-05-19 306.36 312.65 304.94 307.70 0.1M
2022-05-18 318.75 319.96 307.75 308.77 0.1M
2022-05-17 321.25 323.81 317.00 323.64 0.1M
2022-05-16 316.97 318.90 313.41 314.49 0.1M
2022-05-13 310.90 320.31 310.90 319.16 0.1M
2022-05-12 301.50 310.10 299.57 306.29 0.3M
2022-05-11 313.03 318.43 305.87 306.34 0.1M
2022-05-10 319.00 320.71 310.37 315.88 0.1M
2022-05-09 319.99 321.95 310.81 312.27 0.1M
2022-05-06 328.54 332.61 321.88 326.46 0.0M
2022-05-05 344.44 344.44 327.83 331.57 0.0M
2022-05-04 339.36 350.72 332.29 350.30 0.0M
2022-05-03 338.13 341.11 336.45 338.94 0.0M
2022-05-02 331.44 338.78 329.11 338.67 0.1M
2022-04-29 342.51 346.43 331.69 332.25 0.0M
2022-04-28 341.18 351.79 338.13 349.38 0.1M
2022-04-27 333.53 340.63 332.28 333.93 0.1M
2022-04-26 344.20 344.36 333.87 334.01 0.0M
2022-04-25 339.79 347.41 338.89 347.41 0.1M
2022-04-22 350.97 352.74 341.24 341.42 0.0M
2022-04-21 363.36 366.94 350.00 351.30 0.0M
2022-04-20 367.48 367.48 359.66 360.43 0.0M
2022-04-19 357.42 367.39 357.42 366.74 0.0M
2022-04-18 356.41 360.93 354.85 358.60 0.0M
2022-04-14 367.87 367.87 357.83 358.06 0.0M
2022-04-13 360.44 367.84 360.00 366.75 0.0M
2022-04-12 367.92 370.01 358.81 360.16 0.0M
2022-04-11 365.41 366.38 361.84 362.06 0.0M
2022-04-08 373.91 374.70 369.47 370.00 0.1M
2022-04-07 374.56 378.78 370.21 376.23 0.1M
2022-04-06 380.67 380.85 373.19 376.00 0.1M
2022-04-05 395.62 395.98 386.00 387.25 0.0M
2022-04-04 389.60 397.01 389.35 397.01 0.0M
2022-04-01 389.52 389.69 385.08 388.24 0.0M
2022-03-31 394.14 394.72 388.37 388.63 0.0M
2022-03-30 398.92 400.17 392.71 394.47 0.0M
2022-03-29 397.67 402.33 395.14 401.49 0.0M
2022-03-28 387.01 393.06 385.45 393.02 0.0M
2022-03-25 389.59 390.00 383.09 387.85 0.0M
2022-03-24 382.14 388.91 379.73 388.83 0.0M
2022-03-23 382.77 386.54 380.00 380.06 0.0M
2022-03-22 379.87 388.71 379.76 386.86 0.1M
2022-03-21 380.26 382.31 375.47 380.31 0.0M
2022-03-18 371.14 381.98 370.41 381.66 0.0M
2022-03-17 365.67 372.45 364.65 372.38 0.0M
2022-03-16 357.91 367.48 354.79 367.48 0.1M
2022-03-15 344.56 354.12 344.24 353.37 0.1M
2022-03-14 349.73 352.27 341.39 342.03 0.1M
2022-03-11 360.76 361.50 349.81 350.14 0.1M
2022-03-10 356.69 358.80 352.65 357.57 0.8M
2022-03-09 356.07 362.47 354.49 360.81 1.1M
2022-03-08 346.18 356.99 341.72 346.46 1.1M
2022-03-07 361.92 362.26 346.96 347.23 0.1M
2022-03-04 367.25 368.77 360.10 362.52 0.0M
2022-03-03 379.41 379.41 367.72 369.48 0.0M
2022-03-02 371.74 378.10 369.21 376.61 0.0M
2022-03-01 376.43 378.07 367.66 370.46 0.0M
2022-02-28 373.47 379.27 371.55 377.96 0.0M
2022-02-25 373.04 377.42 368.15 377.42 0.0M
2022-02-24 345.65 372.47 345.65 371.90 0.2M
2022-02-23 370.03 371.59 357.50 357.60 0.0M
2022-02-22 367.00 373.40 364.23 366.70 0.0M
2022-02-18 377.33 377.46 368.71 370.76 0.0M
2022-02-17 384.93 385.97 375.54 375.76 0.1M
2022-02-16 386.38 390.09 383.49 389.22 0.0M
2022-02-15 386.43 390.61 385.81 390.51 0.0M
2022-02-14 379.05 384.75 377.48 380.80 0.0M
2022-02-11 392.94 395.53 378.45 380.26 0.1M
2022-02-10 394.68 402.53 391.06 393.25 0.0M
2022-02-09 397.45 402.34 397.22 402.15 0.0M
2022-02-08 386.25 393.16 385.31 392.69 0.0M
2022-02-07 392.32 394.54 387.12 388.19 0.0M
2022-02-04 386.71 395.11 384.12 391.70 0.0M
2022-02-03 390.07 393.11 383.18 383.77 0.1M
2022-02-02 407.95 407.95 400.12 404.12 0.0M
2022-02-01 400.56 402.07 395.02 401.46 0.0M
2022-01-31 385.92 398.51 385.12 398.25 0.0M
2022-01-28 373.74 384.71 369.22 384.71 0.0M
2022-01-27 379.67 382.06 370.36 371.04 0.0M
2022-01-26 384.46 387.73 370.01 373.46 0.1M
2022-01-25 377.07 380.11 371.00 373.65 0.1M
2022-01-24 372.74 384.85 362.34 384.65 0.1M
2022-01-21 390.25 394.10 381.26 381.38 0.1M
2022-01-20 403.19 408.04 393.28 393.92 0.1M
2022-01-19 405.10 409.00 399.54 399.80 0.0M
2022-01-18 408.51 410.85 403.76 404.33 0.1M
2022-01-14 408.42 415.27 408.42 414.95 0.0M
2022-01-13 426.11 426.35 412.10 412.10 0.0M
2022-01-12 425.92 427.90 422.11 423.73 0.0M
2022-01-11 414.96 423.42 414.28 422.83 0.0M
2022-01-10 410.59 416.98 403.11 416.56 0.0M
2022-01-07 420.38 423.10 414.30 416.33 0.0M
2022-01-06 418.88 424.75 418.85 421.27 0.0M
2022-01-05 433.14 433.74 421.46 421.46 0.0M
2022-01-04 442.70 442.97 432.53 436.58 0.0M
2022-01-03 440.31 442.25 437.40 442.20 0.0M