iShares Future Cloud 5G and Tech ETF (IDAT)

IDAT
🏛️ アメリカ →
36.74
最終更新: 2025-08-18
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
2025-08-18 36.90 36.90 36.72 36.74 0.0M
2025-08-15 36.89 36.93 36.54 36.93 0.0M
2025-08-14 37.24 37.24 36.89 36.89 0.0M
2025-08-13 36.87 36.92 36.87 36.92 0.0M
2025-08-12 36.66 36.90 36.66 36.90 0.0M
2025-08-11 36.60 36.60 36.13 36.13 0.0M
2025-08-08 36.32 36.32 36.29 36.29 0.0M
2025-08-07 36.41 36.41 36.19 36.19 0.0M
2025-08-06 36.21 36.21 36.10 36.10 0.0M
2025-08-05 36.71 36.71 36.21 36.21 0.0M
2025-08-04 36.40 36.52 36.37 36.52 0.0M
2025-08-01 36.62 36.62 36.02 36.06 0.0M
2025-07-31 37.39 37.40 36.78 36.78 0.0M
2025-07-30 37.07 37.35 37.03 37.23 0.0M
2025-07-29 37.22 37.32 37.13 37.18 0.0M
2025-07-28 36.95 37.13 36.90 37.13 0.0M
2025-07-25 36.84 36.84 36.84 36.84 0.0M
2025-07-24 36.73 36.81 36.73 36.81 0.0M
2025-07-23 36.67 36.89 36.67 36.89 0.0M
2025-07-22 36.55 36.63 36.48 36.57 0.0M
2025-07-21 36.59 37.05 36.59 36.80 0.0M
2025-07-18 36.80 36.80 36.66 36.70 0.0M
2025-07-17 36.58 36.67 36.54 36.67 0.0M
2025-07-16 36.00 36.25 36.00 36.25 0.0M
2025-07-15 36.25 36.25 36.16 36.16 0.0M
2025-07-14 35.81 36.20 35.81 36.11 0.0M
2025-07-11 36.13 36.27 36.10 36.22 0.0M
2025-07-10 36.34 36.63 36.34 36.47 0.0M
2025-07-09 36.52 36.57 36.52 36.54 0.0M
2025-07-08 36.38 36.38 36.38 36.38 0.0M
2025-07-07 36.36 36.40 36.09 36.09 0.0M
2025-07-03 36.35 36.63 36.35 36.63 0.0M
2025-07-02 35.91 36.26 35.91 36.24 0.0M
2025-07-01 35.83 35.94 35.83 35.92 0.0M
2025-06-30 35.87 36.16 35.87 36.16 0.0M
2025-06-27 35.79 35.79 35.79 35.79 0.0M
2025-06-26 35.76 35.82 35.73 35.82 0.0M
2025-06-25 35.30 35.36 35.30 35.36 0.0M
2025-06-24 35.29 35.30 35.29 35.30 0.0M
2025-06-23 34.47 34.47 34.47 34.47 0.0M
2025-06-20 34.53 34.53 34.22 34.22 0.0M
2025-06-18 34.51 34.51 34.38 34.38 0.0M
2025-06-17 34.37 34.37 34.11 34.23 0.0M
2025-06-16 34.11 34.39 34.11 34.29 0.0M
2025-06-13 34.09 34.09 33.70 33.70 0.0M
2025-06-12 34.35 34.45 34.35 34.45 0.0M
2025-06-11 34.30 34.30 34.30 34.30 0.0M
2025-06-10 34.29 34.50 34.29 34.40 0.0M
2025-06-09 34.22 34.22 34.22 34.22 0.0M
2025-06-06 34.03 34.03 33.98 33.98 0.0M
2025-06-05 33.91 33.91 33.91 33.91 0.0M
2025-06-04 33.64 34.12 33.64 34.12 0.0M
2025-06-03 33.50 33.80 33.50 33.80 0.0M
2025-06-02 33.25 33.25 33.25 33.25 0.0M
2025-05-30 32.61 32.97 32.61 32.97 0.0M
2025-05-29 33.43 33.43 33.27 33.34 0.0M
2025-05-28 33.35 33.35 33.35 33.35 0.0M
2025-05-27 33.57 33.57 33.57 33.57 0.0M
2025-05-23 32.92 32.92 32.92 32.92 0.0M
2025-05-22 33.36 33.42 33.18 33.18 0.0M
2025-05-21 33.41 33.41 33.18 33.18 0.0M
2025-05-20 33.49 33.62 33.49 33.62 0.0M
2025-05-19 33.68 33.68 33.68 33.68 0.0M
2025-05-16 33.73 33.73 33.73 33.73 0.0M
2025-05-15 33.02 33.46 33.02 33.46 0.0M
2025-05-14 33.45 33.55 33.32 33.48 0.0M
2025-05-13 33.33 33.44 33.29 33.33 0.0M
2025-05-12 32.99 33.07 32.43 32.59 0.0M
2025-05-09 31.53 31.53 31.53 31.53 0.0M
2025-05-08 31.54 31.85 31.45 31.49 0.0M
2025-05-07 30.91 31.18 30.91 31.18 0.0M
2025-05-06 31.08 31.09 30.89 31.09 0.0M
2025-05-05 30.76 31.24 30.76 31.15 0.0M
2025-05-02 31.27 31.27 31.03 31.18 0.0M
2025-05-01 30.84 30.84 30.65 30.65 0.0M
2025-04-30 29.53 30.42 29.53 30.42 0.0M
2025-04-29 30.24 30.48 30.20 30.28 0.0M
2025-04-28 30.18 30.18 30.18 30.18 0.0M
2025-04-25 29.90 30.30 29.88 30.30 0.0M
2025-04-24 29.94 29.94 29.94 29.94 0.0M
2025-04-23 28.97 28.97 28.97 28.97 0.0M
2025-04-22 28.20 28.32 28.20 28.32 0.0M
2025-04-21 27.87 27.87 27.45 27.69 0.0M
2025-04-17 28.26 28.26 28.26 28.26 0.0M
2025-04-16 28.08 28.08 28.08 28.08 0.0M
2025-04-15 28.35 28.83 28.35 28.55 0.0M
2025-04-14 28.35 28.35 28.35 28.35 0.0M
2025-04-11 27.21 27.92 27.21 27.92 0.0M
2025-04-10 27.72 27.81 27.32 27.50 0.0M
2025-04-09 25.66 29.23 25.66 29.15 0.0M
2025-04-08 27.57 27.57 25.79 25.79 0.0M
2025-04-07 25.86 26.54 25.86 26.49 0.0M
2025-04-04 27.45 27.50 26.50 26.50 0.0M
2025-04-03 28.90 28.90 28.61 28.61 0.0M
2025-04-02 30.76 30.76 30.76 30.76 0.0M
2025-04-01 30.45 30.45 30.45 30.45 0.0M
2025-03-31 29.61 30.21 29.61 30.21 0.0M
2025-03-28 30.79 30.79 30.28 30.28 0.0M
2025-03-27 30.99 31.04 30.99 31.04 0.0M
2025-03-26 31.99 31.99 31.47 31.47 0.0M
2025-03-25 32.33 32.33 32.33 32.33 0.0M
2025-03-24 32.51 32.51 32.51 32.51 0.0M
2025-03-21 31.63 31.96 31.63 31.96 0.0M
2025-03-20 31.88 32.07 31.88 32.07 0.0M
2025-03-19 32.02 32.21 32.02 32.21 0.0M
2025-03-18 31.84 32.05 31.84 31.94 0.0M
2025-03-17 31.65 32.36 31.65 32.36 0.0M
2025-03-14 31.62 31.85 31.51 31.85 0.0M
2025-03-13 31.22 31.22 30.66 30.89 0.0M
2025-03-12 31.54 31.54 31.12 31.29 0.0M
2025-03-11 30.91 31.29 30.70 30.97 0.0M
2025-03-10 31.06 31.09 30.53 30.71 0.0M
2025-03-07 31.67 31.89 31.21 31.87 0.0M
2025-03-06 31.50 31.50 31.50 31.50 0.0M
2025-03-05 32.22 32.63 32.06 32.63 0.0M
2025-03-04 31.94 32.62 31.62 32.13 0.0M
2025-03-03 33.34 33.34 31.95 32.16 0.0M
2025-02-28 32.58 32.99 32.27 32.98 0.0M
2025-02-27 33.60 33.60 32.61 32.61 0.0M
2025-02-26 33.81 33.81 33.66 33.70 0.0M
2025-02-25 33.62 33.62 33.26 33.31 0.0M
2025-02-24 34.03 34.03 33.62 33.80 0.0M
2025-02-21 34.99 34.99 34.27 34.27 0.0M
2025-02-20 35.42 35.42 35.08 35.38 0.0M
2025-02-19 35.55 35.55 35.35 35.40 0.0M
2025-02-18 35.29 35.52 35.29 35.52 0.0M
2025-02-14 34.79 34.81 34.65 34.80 0.0M
2025-02-13 34.73 34.76 34.65 34.70 0.0M
2025-02-12 34.20 34.69 34.20 34.69 0.0M
2025-02-11 34.58 34.64 34.50 34.53 0.0M
2025-02-10 34.57 34.72 34.53 34.72 0.0M
2025-02-07 34.37 34.37 34.09 34.09 0.0M
2025-02-06 34.46 34.49 34.31 34.40 0.0M
2025-02-05 34.38 34.64 34.33 34.64 0.0M
2025-02-04 33.54 33.90 33.54 33.90 0.0M
2025-02-03 33.42 33.48 33.42 33.48 0.0M
2025-01-31 34.11 34.11 33.77 33.77 0.0M
2025-01-30 33.55 33.82 33.55 33.82 0.0M
2025-01-29 33.51 33.59 33.34 33.40 0.0M
2025-01-28 33.42 33.64 33.11 33.57 0.0M
2025-01-27 33.87 33.87 33.11 33.17 0.0M
2025-01-24 35.77 35.77 35.29 35.29 0.0M
2025-01-23 35.26 35.66 35.26 35.66 0.0M
2025-01-22 35.66 35.69 35.56 35.57 0.0M
2025-01-21 34.92 35.30 34.81 35.16 0.0M
2025-01-17 34.36 34.50 34.24 34.46 0.0M
2025-01-16 33.88 33.88 33.82 33.82 0.0M
2025-01-15 33.64 33.76 33.64 33.73 0.0M
2025-01-14 33.00 33.08 32.90 33.00 0.0M
2025-01-13 32.32 32.59 32.32 32.59 0.0M
2025-01-10 32.89 33.04 32.86 32.91 0.0M
2025-01-08 33.27 33.49 33.16 33.49 0.0M
2025-01-07 34.33 34.33 33.67 33.67 0.0M
2025-01-06 33.99 34.30 33.99 34.07 0.0M
2025-01-03 33.41 33.46 33.41 33.46 0.0M
2025-01-02 33.02 33.02 32.88 32.88 0.0M