iShares FinTech Active ETF (BPAY)

BPAY
🏛️ アメリカ →
32.11
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 31.94 32.13 31.85 32.11 0.0M
2025-09-25 32.18 32.40 32.10 32.13 0.0M
2025-09-24 33.00 33.00 32.68 32.68 0.0M
2025-09-23 33.40 33.40 32.87 32.87 0.0M
2025-09-22 33.16 33.46 33.16 33.42 0.0M
2025-09-19 33.44 33.44 33.24 33.43 0.0M
2025-09-18 33.32 33.55 33.25 33.51 0.0M
2025-09-17 32.97 33.05 32.91 33.01 0.0M
2025-09-16 32.73 32.76 32.71 32.76 0.0M
2025-09-15 32.75 32.75 32.65 32.73 0.0M
2025-09-12 32.68 32.68 32.49 32.49 0.0M
2025-09-11 32.68 32.81 32.68 32.79 0.0M
2025-09-10 32.68 32.68 32.27 32.27 0.0M
2025-09-09 32.59 32.82 32.58 32.82 0.0M
2025-09-08 32.37 32.54 32.37 32.54 0.0M
2025-09-05 31.97 32.32 31.92 32.32 0.0M
2025-09-04 32.36 32.66 32.36 32.66 0.0M
2025-09-03 32.63 32.63 32.31 32.49 0.0M
2025-09-02 32.56 32.67 32.46 32.67 0.0M
2025-08-29 33.44 33.44 33.15 33.15 0.0M
2025-08-28 33.37 33.38 33.28 33.28 0.0M
2025-08-27 33.36 33.36 33.32 33.36 0.0M
2025-08-26 33.32 33.48 33.32 33.48 0.0M
2025-08-25 33.70 33.70 33.42 33.42 0.0M
2025-08-22 32.68 33.77 32.68 33.69 0.0M
2025-08-21 32.38 32.61 32.38 32.61 0.0M
2025-08-20 32.59 32.63 32.14 32.63 0.0M
2025-08-19 33.22 33.22 32.57 32.57 0.0M
2025-08-18 33.22 33.36 33.08 33.36 0.0M
2025-08-15 33.39 33.39 33.22 33.26 0.0M
2025-08-14 34.69 34.69 32.88 33.18 0.0M
2025-08-13 32.98 33.12 32.83 33.04 0.0M
2025-08-12 32.74 32.74 32.74 32.74 0.0M
2025-08-11 32.48 32.48 31.96 31.96 0.0M
2025-08-08 32.68 32.68 32.04 32.13 0.0M
2025-08-07 33.38 33.38 32.56 32.65 0.0M
2025-08-06 32.62 32.66 32.33 32.66 0.0M
2025-08-05 32.53 32.53 32.45 32.45 0.0M
2025-08-04 32.31 32.79 32.31 32.79 0.0M
2025-08-01 31.61 32.31 31.52 32.00 0.0M
2025-07-31 33.29 33.66 33.07 33.07 0.0M
2025-07-30 33.49 33.66 33.27 33.39 0.0M
2025-07-29 33.67 33.68 33.18 33.23 0.0M
2025-07-28 34.37 34.37 33.95 33.95 0.0M
2025-07-25 33.77 34.12 33.69 34.12 0.0M
2025-07-24 33.72 33.80 33.66 33.66 0.0M
2025-07-23 33.56 33.85 33.32 33.85 0.0M
2025-07-22 33.12 33.35 33.06 33.34 0.0M
2025-07-21 33.81 33.93 33.28 33.33 0.0M
2025-07-18 33.82 34.01 33.22 33.43 0.0M
2025-07-17 33.16 33.63 33.16 33.58 0.0M
2025-07-16 32.35 33.03 32.29 32.92 0.0M
2025-07-15 32.39 32.39 32.01 32.04 0.0M
2025-07-14 31.99 32.33 31.99 32.30 0.0M
2025-07-11 32.65 32.65 31.85 31.90 0.0M
2025-07-10 32.50 32.82 32.50 32.77 0.0M
2025-07-09 32.84 32.87 32.71 32.87 0.0M
2025-07-08 32.94 32.94 32.52 32.53 0.0M
2025-07-07 32.88 32.88 32.74 32.76 0.0M
2025-07-03 32.80 32.86 32.80 32.86 0.0M
2025-07-02 32.54 32.73 32.49 32.70 0.0M
2025-07-01 32.72 32.72 32.38 32.59 0.0M
2025-06-30 32.32 32.64 32.32 32.64 0.0M
2025-06-27 32.39 32.39 31.68 32.00 0.0M
2025-06-26 31.77 32.31 31.75 32.29 0.0M
2025-06-25 32.20 32.20 31.63 31.64 0.0M
2025-06-24 31.85 32.33 31.85 32.23 0.0M
2025-06-23 31.06 31.42 30.93 31.38 0.0M
2025-06-20 31.43 31.43 31.04 31.17 0.0M
2025-06-18 30.91 30.91 30.83 30.83 0.0M
2025-06-17 29.99 30.01 29.94 30.01 0.0M
2025-06-16 30.58 30.58 30.47 30.47 0.0M
2025-06-13 29.24 29.43 29.24 29.43 0.0M
2025-06-12 29.93 29.93 29.79 29.79 0.0M
2025-06-11 30.21 30.21 29.97 29.97 0.0M
2025-06-10 30.18 30.18 29.78 29.78 0.0M
2025-06-09 31.00 31.00 29.99 30.16 0.0M
2025-06-06 30.11 30.11 30.11 30.11 0.0M
2025-06-05 28.80 29.05 28.59 28.59 0.0M
2025-06-04 28.57 28.59 28.57 28.59 0.0M
2025-06-03 28.35 28.37 28.35 28.37 0.0M
2025-06-02 27.96 27.96 27.96 27.96 0.0M
2025-05-30 27.75 27.81 27.75 27.81 0.0M
2025-05-29 27.84 27.84 27.84 27.84 0.0M
2025-05-28 27.88 27.88 27.81 27.82 0.0M
2025-05-27 28.01 28.02 28.00 28.00 0.0M
2025-05-23 27.50 27.50 27.40 27.40 0.0M
2025-05-22 27.44 27.60 27.44 27.60 0.0M
2025-05-21 27.76 27.99 27.31 27.31 0.0M
2025-05-20 27.81 27.81 27.81 27.81 0.0M
2025-05-19 27.91 27.91 27.91 27.91 0.0M
2025-05-16 27.71 27.71 27.71 27.71 0.0M
2025-05-15 27.46 27.46 27.43 27.43 0.0M
2025-05-14 27.68 27.71 27.68 27.71 0.0M
2025-05-13 27.67 27.67 27.67 27.67 0.0M
2025-05-12 27.11 27.11 26.82 26.88 0.0M
2025-05-09 26.31 26.31 26.31 26.31 0.0M
2025-05-08 26.37 26.37 26.12 26.12 0.0M
2025-05-07 25.26 25.26 25.25 25.25 0.0M
2025-05-06 25.14 25.24 25.07 25.24 0.0M
2025-05-05 25.15 25.50 25.15 25.33 0.0M
2025-05-02 25.10 25.33 25.10 25.33 0.0M
2025-05-01 25.13 25.19 24.98 24.98 0.0M
2025-04-30 25.13 25.13 25.13 25.13 0.0M
2025-04-29 25.34 25.34 25.34 25.34 0.0M
2025-04-28 24.72 25.01 24.72 25.01 0.0M
2025-04-25 24.89 24.89 24.89 24.89 0.0M
2025-04-24 24.38 24.79 24.38 24.79 0.0M
2025-04-23 24.79 24.79 24.43 24.43 0.0M
2025-04-22 23.89 23.89 23.89 23.89 0.0M
2025-04-21 23.10 23.10 23.10 23.10 0.0M
2025-04-17 23.53 23.53 23.53 23.53 0.0M
2025-04-16 23.41 23.41 23.41 23.41 0.0M
2025-04-15 23.84 23.84 23.84 23.84 0.0M
2025-04-14 23.75 23.80 23.62 23.66 0.0M
2025-04-11 22.72 23.41 22.72 23.41 0.0M
2025-04-10 23.00 23.21 22.80 22.97 0.0M
2025-04-09 22.25 23.87 22.12 23.87 0.0M
2025-04-08 22.76 22.76 21.50 21.50 0.0M
2025-04-07 20.66 22.64 20.66 21.77 0.0M
2025-04-04 21.80 21.80 21.80 21.80 0.0M
2025-04-03 23.58 23.59 23.54 23.54 0.0M
2025-04-02 24.75 25.07 24.75 25.07 0.0M
2025-04-01 24.64 24.64 24.64 24.64 0.0M
2025-03-31 24.41 24.41 24.41 24.41 0.0M
2025-03-28 24.84 24.84 24.43 24.53 0.0M
2025-03-27 25.21 25.21 25.21 25.21 0.0M
2025-03-26 25.73 25.73 25.27 25.38 0.0M
2025-03-25 25.95 25.95 25.75 25.80 0.0M
2025-03-24 25.73 25.90 25.73 25.90 0.0M
2025-03-21 25.38 25.38 25.38 25.38 0.0M
2025-03-20 25.63 25.63 25.46 25.46 0.0M
2025-03-19 25.51 25.51 25.51 25.51 0.0M
2025-03-18 25.01 25.01 25.01 25.01 0.0M
2025-03-17 24.97 25.16 24.97 25.16 0.0M
2025-03-14 24.73 24.79 24.73 24.79 0.0M
2025-03-13 24.47 24.47 24.00 24.00 0.0M
2025-03-12 24.42 24.50 24.26 24.50 0.0M
2025-03-11 24.22 24.22 24.17 24.17 0.0M
2025-03-10 23.89 24.12 23.89 24.12 0.0M
2025-03-07 24.94 25.27 24.58 25.27 0.0M
2025-03-06 25.18 25.18 25.04 25.04 0.0M
2025-03-05 25.36 25.63 25.36 25.63 0.0M
2025-03-04 25.22 25.22 24.69 25.14 0.0M
2025-03-03 26.49 26.49 25.81 25.81 0.0M
2025-02-28 26.02 26.27 26.01 26.27 0.0M
2025-02-27 26.04 26.35 26.02 26.02 0.0M
2025-02-26 26.48 26.48 26.30 26.32 0.0M
2025-02-25 26.33 26.39 26.33 26.39 0.0M
2025-02-24 26.85 26.85 26.47 26.62 0.0M
2025-02-21 27.34 27.34 26.74 26.74 0.0M
2025-02-20 27.90 27.90 27.90 27.90 0.0M
2025-02-19 28.37 28.37 28.37 28.37 0.0M
2025-02-18 28.76 28.87 28.70 28.82 0.0M
2025-02-14 28.60 28.61 28.60 28.61 0.0M
2025-02-13 28.29 28.37 28.29 28.37 0.0M
2025-02-12 27.51 27.78 27.51 27.72 0.0M
2025-02-11 27.65 27.65 27.56 27.56 0.0M
2025-02-10 27.83 27.95 27.83 27.94 0.0M
2025-02-07 28.38 28.38 27.95 27.95 0.0M
2025-02-06 28.38 28.39 28.36 28.36 0.0M
2025-02-05 28.17 28.34 28.16 28.34 0.0M
2025-02-04 28.04 28.04 27.97 27.97 0.0M
2025-02-03 27.93 28.13 27.70 28.13 0.0M
2025-01-31 28.70 28.70 28.40 28.42 0.0M
2025-01-30 28.69 28.71 28.60 28.60 0.0M
2025-01-29 28.03 28.03 28.03 28.03 0.0M
2025-01-28 27.86 28.07 27.86 28.07 0.0M
2025-01-27 27.73 27.96 27.73 27.95 0.0M
2025-01-24 27.76 27.84 27.76 27.84 0.0M
2025-01-23 27.77 27.77 27.77 27.77 0.0M
2025-01-22 27.74 27.74 27.74 27.74 0.0M
2025-01-21 27.61 27.68 27.58 27.68 0.0M
2025-01-17 27.24 27.37 27.24 27.31 0.0M
2025-01-16 27.19 27.19 27.12 27.13 0.0M
2025-01-15 26.99 27.06 26.89 26.99 0.0M
2025-01-14 26.27 26.39 26.27 26.39 0.0M
2025-01-13 25.73 26.02 25.69 26.02 0.0M
2025-01-10 26.23 26.23 25.97 25.99 0.0M
2025-01-08 26.62 26.70 26.61 26.68 0.0M
2025-01-07 26.89 27.01 26.79 26.83 0.0M
2025-01-06 27.19 27.23 26.97 26.97 0.0M
2025-01-03 26.95 26.95 26.91 26.92 0.0M
2025-01-02 26.66 26.66 26.58 26.63 0.0M