iShares Future Metaverse Tech And Communications ETF (IVRS)

IVRS
🏛️ アメリカ →
42.39
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
2023-12-29 32.90 32.90 32.56 32.57 0.0M
2023-12-28 32.70 32.70 32.70 32.70 0.0M
2023-12-27 32.80 33.00 32.40 32.65 0.0M
2023-12-26 32.52 32.52 32.52 32.52 0.0M
2023-12-22 31.96 32.16 31.96 32.16 0.0M
2023-12-21 32.59 32.59 32.59 32.59 0.0M
2023-12-20 32.06 32.06 32.06 32.06 0.0M
2023-12-19 32.59 32.63 32.59 32.63 0.0M
2023-12-18 32.35 32.35 32.35 32.35 0.0M
2023-12-15 32.31 32.31 32.31 32.31 0.0M
2023-12-14 32.34 32.37 32.24 32.37 0.0M
2023-12-13 31.66 32.09 31.66 32.09 0.0M
2023-12-12 31.66 31.66 31.66 31.66 0.0M
2023-12-11 31.28 31.28 31.28 31.28 0.0M
2023-12-08 31.24 31.24 31.24 31.24 0.0M
2023-12-07 30.99 30.99 30.99 30.99 0.0M
2023-12-06 30.64 30.64 30.64 30.64 0.0M
2023-12-05 30.70 30.70 30.67 30.67 0.0M
2023-12-04 30.79 30.79 30.79 30.79 0.0M
2023-12-01 31.24 31.24 31.24 31.24 0.0M
2023-11-30 30.76 30.96 30.76 30.96 0.0M
2023-11-29 31.10 31.10 30.93 30.93 0.0M
2023-11-28 30.90 30.90 30.90 30.90 0.0M
2023-11-27 30.83 30.83 30.80 30.80 0.0M
2023-11-24 30.76 30.76 30.76 30.76 0.0M
2023-11-22 30.81 30.81 30.81 30.81 0.0M
2023-11-21 30.82 30.88 30.82 30.88 0.0M
2023-11-20 31.13 31.13 31.13 31.13 0.0M
2023-11-17 30.72 30.78 30.72 30.78 0.0M
2023-11-16 30.73 30.73 30.73 30.73 0.0M
2023-11-15 30.85 30.85 30.85 30.85 0.0M
2023-11-14 30.69 30.69 30.69 30.69 0.0M
2023-11-13 30.10 30.10 30.10 30.10 0.0M
2023-11-10 29.96 29.99 29.96 29.99 0.0M
2023-11-09 29.47 29.47 29.47 29.47 0.0M
2023-11-08 29.73 29.73 29.62 29.62 0.0M
2023-11-07 28.91 29.23 28.40 29.23 0.0M
2023-11-06 29.03 29.03 28.90 28.99 0.0M
2023-11-03 28.46 29.10 28.46 29.10 0.0M
2023-11-02 28.45 28.50 28.45 28.45 0.0M
2023-10-30 27.38 27.38 27.38 27.38 0.0M
2023-10-27 27.00 27.00 27.00 27.00 0.0M
2023-10-26 26.91 26.91 26.91 26.91 0.0M
2023-10-25 27.33 27.33 27.33 27.33 0.0M
2023-10-24 27.97 27.97 27.97 27.97 0.0M
2023-10-23 27.53 27.64 27.47 27.47 0.0M
2023-10-20 27.53 27.53 27.53 27.53 0.0M
2023-10-19 27.89 27.89 27.89 27.89 0.0M
2023-10-18 28.07 28.07 28.07 28.07 0.0M
2023-10-17 28.51 28.51 28.51 28.51 0.0M
2023-10-16 28.55 28.55 28.55 28.55 0.0M
2023-10-13 28.31 28.31 28.31 28.31 0.0M
2023-10-12 28.75 28.75 28.75 28.75 0.0M
2023-10-11 28.89 28.89 28.89 28.89 0.0M
2023-10-10 28.59 28.69 28.59 28.69 0.0M
2023-10-09 28.41 28.41 28.41 28.41 0.0M
2023-10-06 28.32 28.32 28.32 28.32 0.0M
2023-10-05 27.80 27.80 27.80 27.80 0.0M
2023-10-04 27.74 27.74 27.74 27.74 0.0M
2023-10-03 27.46 27.46 27.46 27.46 0.0M
2023-10-02 27.88 27.88 27.88 27.88 0.0M
2023-09-29 27.89 27.89 27.89 27.89 0.0M
2023-09-28 27.67 27.67 27.67 27.67 0.0M
2023-09-27 27.36 27.46 27.36 27.46 0.0M
2023-09-26 27.49 27.49 27.37 27.41 0.0M
2023-09-25 27.72 27.75 27.72 27.75 0.0M
2023-09-22 27.49 27.69 27.49 27.69 0.0M
2023-09-21 27.53 27.56 27.42 27.42 0.0M
2023-09-20 28.17 28.17 28.02 28.02 0.0M
2023-09-19 28.42 28.42 28.42 28.42 0.0M
2023-09-18 28.45 28.45 28.45 28.45 0.0M
2023-09-15 28.57 28.57 28.57 28.57 0.0M
2023-09-14 28.90 28.90 28.90 28.90 0.0M
2023-09-13 28.65 28.65 28.65 28.65 0.0M
2023-09-12 28.76 28.76 28.76 28.76 0.0M
2023-09-11 28.97 28.97 28.97 28.97 0.0M
2023-09-08 28.70 28.70 28.70 28.70 0.0M
2023-09-07 28.82 28.82 28.82 28.82 0.0M
2023-09-06 29.11 29.11 29.11 29.11 0.0M
2023-09-05 29.26 29.26 29.26 29.26 0.0M
2023-09-01 29.22 29.23 29.22 29.23 0.0M
2023-08-31 29.15 29.15 29.15 29.15 0.0M
2023-08-30 29.00 29.00 29.00 29.00 0.0M
2023-08-29 28.93 28.93 28.93 28.93 0.0M
2023-08-28 28.35 28.36 28.35 28.36 0.0M
2023-08-25 28.10 28.10 28.10 28.10 0.0M
2023-08-24 27.93 27.93 27.93 27.93 0.0M
2023-08-23 28.35 28.35 28.31 28.31 0.0M
2023-08-22 28.00 28.00 27.87 27.87 0.0M
2023-08-21 27.94 27.94 27.94 27.94 0.0M
2023-08-18 27.30 27.61 27.30 27.61 0.0M
2023-08-17 27.89 27.89 27.70 27.70 0.0M
2023-08-16 27.97 27.97 27.97 27.97 0.0M
2023-08-15 28.30 28.30 28.30 28.30 0.0M
2023-08-14 28.35 28.62 28.35 28.62 0.0M
2023-08-11 28.32 28.32 28.32 28.32 0.0M
2023-08-10 28.59 28.59 28.59 28.59 0.0M
2023-08-09 28.75 28.75 28.54 28.54 0.0M
2023-08-08 28.91 29.21 28.91 29.21 0.0M
2023-08-07 29.43 29.47 29.43 29.47 0.0M
2023-08-04 29.39 29.39 29.39 29.39 0.0M
2023-08-03 29.63 29.64 29.62 29.64 0.0M
2023-08-02 30.34 30.34 29.90 29.90 0.0M
2023-08-01 30.85 30.95 30.85 30.92 0.0M
2023-07-31 31.05 31.05 30.91 30.97 0.0M
2023-07-28 30.92 30.92 30.92 30.92 0.0M
2023-07-27 30.94 30.95 30.40 30.40 0.0M
2023-07-26 30.35 30.35 30.35 30.35 0.0M
2023-07-25 30.32 30.32 30.32 30.32 0.0M
2023-07-24 30.25 30.25 30.25 30.25 0.0M
2023-07-21 30.22 30.22 30.22 30.22 0.0M
2023-07-20 30.60 30.60 30.35 30.35 0.0M
2023-07-19 31.15 31.15 31.15 31.15 0.0M
2023-07-18 31.12 31.12 31.12 31.12 0.0M
2023-07-17 31.00 31.00 31.00 31.00 0.0M
2023-07-14 30.84 30.85 30.55 30.58 0.0M
2023-07-13 30.85 30.85 30.85 30.85 0.0M
2023-07-12 30.04 30.22 30.04 30.22 0.0M
2023-07-11 29.40 29.78 29.40 29.78 0.0M
2023-07-10 28.97 29.07 28.93 29.07 0.0M
2023-07-07 29.19 29.20 28.93 28.93 0.0M
2023-07-06 29.17 29.17 28.82 28.82 0.0M
2023-07-05 29.27 29.27 27.72 29.27 0.0M
2023-07-03 29.48 29.48 29.48 29.48 0.0M
2023-06-30 29.41 29.41 29.41 29.41 0.0M
2023-06-29 29.24 29.29 29.11 29.11 0.0M
2023-06-28 29.38 29.38 29.28 29.28 0.0M
2023-06-27 29.33 29.33 29.32 29.32 0.0M
2023-06-26 28.96 28.96 28.48 28.48 0.0M
2023-06-23 28.60 28.60 28.60 28.60 0.0M
2023-06-22 28.98 28.98 28.98 28.98 0.0M
2023-06-21 29.61 29.61 28.83 28.83 0.0M
2023-06-20 29.47 29.47 29.35 29.37 0.0M
2023-06-16 29.76 29.80 29.73 29.73 0.0M
2023-06-15 29.51 29.80 29.51 29.80 0.0M
2023-06-14 29.40 29.45 29.35 29.45 0.0M
2023-06-13 29.24 29.28 29.24 29.26 0.0M
2023-06-12 28.66 28.86 28.66 28.86 0.0M
2023-06-09 28.67 28.67 28.46 28.46 0.0M
2023-06-08 28.31 28.41 28.31 28.32 0.0M
2023-06-07 28.53 28.53 28.08 28.08 0.0M
2023-06-06 28.80 28.80 28.78 28.80 0.0M
2023-06-05 28.58 28.65 28.57 28.64 0.0M
2023-06-02 28.60 28.60 28.52 28.53 0.0M
2023-06-01 28.26 28.37 28.26 28.37 0.0M
2023-05-31 28.03 28.03 28.00 28.00 0.0M
2023-05-30 28.16 28.16 28.05 28.05 0.0M
2023-05-26 28.04 28.04 28.04 28.04 0.0M
2023-05-25 27.44 27.44 27.13 27.36 0.0M
2023-05-24 26.75 26.75 26.60 26.72 0.0M
2023-05-23 27.14 27.14 26.85 26.85 0.0M
2023-05-22 27.35 27.52 27.35 27.41 0.0M
2023-05-19 27.34 27.34 27.22 27.22 0.0M
2023-05-18 27.22 27.34 27.13 27.34 0.0M
2023-05-17 26.80 26.80 26.80 26.80 0.0M
2023-05-16 26.42 26.42 26.41 26.41 0.0M
2023-05-15 26.49 26.49 26.49 26.49 0.0M
2023-05-11 26.28 26.28 26.28 26.28 0.0M
2023-05-10 26.18 26.18 26.18 26.18 0.0M
2023-05-09 25.92 25.92 25.92 25.92 0.0M
2023-05-08 26.13 26.13 26.13 26.13 0.0M
2023-05-05 26.00 26.07 26.00 26.07 0.0M
2023-05-04 25.60 25.60 25.60 25.60 0.0M
2023-05-03 25.80 25.92 25.72 25.72 0.0M
2023-05-02 25.78 25.86 25.78 25.86 0.0M
2023-05-01 26.19 26.19 26.19 26.19 0.0M
2023-04-28 25.98 26.13 25.98 26.13 0.0M
2023-04-27 25.80 25.99 25.80 25.99 0.0M
2023-04-26 25.57 25.69 25.49 25.49 0.0M
2023-04-25 26.00 26.00 25.61 25.61 0.0M
2023-04-24 26.00 26.15 26.00 26.15 0.0M
2023-04-21 26.21 26.21 26.21 26.21 0.0M
2023-04-20 26.27 26.27 26.27 26.27 0.0M
2023-04-19 26.29 26.39 26.29 26.39 0.0M
2023-04-18 26.63 26.63 26.51 26.51 0.0M
2023-04-17 26.49 26.49 26.49 26.49 0.0M
2023-04-14 26.51 26.55 26.51 26.55 0.0M
2023-04-13 26.56 26.64 26.56 26.64 0.0M
2023-04-12 26.17 26.17 26.17 26.17 0.0M
2023-04-11 26.47 26.47 26.47 26.47 0.0M
2023-04-10 26.40 26.62 26.40 26.62 0.0M
2023-04-06 26.59 26.59 26.48 26.48 0.0M
2023-04-05 26.33 26.41 26.33 26.34 0.0M
2023-04-04 26.76 26.77 26.69 26.74 0.0M
2023-04-03 26.53 26.75 26.53 26.75 0.0M
2023-03-31 26.71 26.71 26.71 26.71 0.0M
2023-03-30 26.26 26.33 26.25 26.33 0.0M
2023-03-29 25.99 26.05 25.99 26.05 0.0M
2023-03-28 25.50 25.65 25.50 25.65 0.0M
2023-03-27 25.74 25.74 25.70 25.70 0.0M
2023-03-24 25.97 25.97 25.80 25.91 0.0M
2023-03-23 25.99 25.99 25.87 25.87 0.0M
2023-03-22 25.68 25.68 25.38 25.38 0.0M
2023-03-21 25.60 25.73 25.60 25.68 0.0M
2023-03-20 25.22 25.34 25.22 25.34 0.0M
2023-03-17 25.23 25.32 25.20 25.22 0.0M
2023-03-16 24.85 25.38 24.85 25.38 0.0M
2023-03-15 24.62 24.62 24.62 24.62 0.0M
2023-03-14 24.60 24.73 24.60 24.73 0.0M
2023-03-13 24.25 24.25 24.25 24.25 0.0M
2023-03-10 23.97 23.97 23.97 23.97 0.0M
2023-03-09 24.81 24.81 24.27 24.27 0.0M
2023-03-08 24.80 24.80 24.80 24.80 0.0M
2023-03-07 24.70 24.70 24.70 24.70 0.0M
2023-03-06 25.42 25.42 25.03 25.03 0.0M
2023-03-03 24.84 25.08 24.84 25.08 0.0M
2023-03-02 24.20 24.54 24.20 24.54 0.0M
2023-03-01 24.15 24.15 24.15 24.15 0.0M
2023-02-28 24.31 24.39 24.26 24.26 0.0M
2023-02-27 24.28 24.32 24.17 24.17 0.0M
2023-02-24 26.45 26.45 24.05 24.12 0.0M
2023-02-23 24.69 24.73 24.49 24.73 0.0M
2023-02-22 24.60 24.60 24.47 24.50 0.0M
2023-02-21 24.58 24.62 24.48 24.48 0.0M
2023-02-17 25.07 25.13 25.07 25.13 0.0M