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
2025-09-26 42.34 42.39 42.34 42.39 0.0M
2025-09-25 42.01 42.01 41.90 41.95 0.0M
2025-09-24 41.97 41.98 41.93 41.96 0.0M
2025-09-23 42.33 42.33 42.33 42.33 0.0M
2025-09-22 42.76 42.81 42.75 42.75 0.0M
2025-09-19 42.37 42.41 42.37 42.41 0.0M
2025-09-18 42.34 42.41 42.34 42.40 0.0M
2025-09-17 41.98 42.06 41.98 42.06 0.0M
2025-09-16 42.02 42.06 41.94 41.98 0.0M
2025-09-15 42.05 42.05 42.05 42.05 0.0M
2025-09-12 41.54 41.54 41.54 41.54 0.0M
2025-09-11 41.63 41.63 41.61 41.63 0.0M
2025-09-10 41.01 41.01 40.92 40.92 0.0M
2025-09-09 41.92 41.94 41.88 41.94 0.0M
2025-09-08 41.76 41.99 41.76 41.99 0.0M
2025-09-05 41.69 41.69 41.19 41.52 0.0M
2025-09-04 41.05 41.15 41.05 41.14 0.0M
2025-09-03 41.08 41.08 41.08 41.08 0.0M
2025-09-02 40.65 41.07 40.65 41.07 0.0M
2025-08-29 41.70 41.70 41.69 41.69 0.0M
2025-08-28 41.84 41.84 41.84 41.84 0.0M
2025-08-27 41.48 41.48 41.48 41.48 0.0M
2025-08-26 41.53 41.53 41.51 41.51 0.0M
2025-08-25 41.45 41.45 41.28 41.28 0.0M
2025-08-22 41.20 41.20 41.19 41.19 0.0M
2025-08-21 40.27 40.27 40.13 40.19 0.0M
2025-08-20 40.16 40.28 40.15 40.28 0.0M
2025-08-19 40.46 40.46 40.41 40.43 0.0M
2025-08-18 40.64 40.75 40.54 40.75 0.0M
2025-08-15 40.54 40.54 40.54 40.54 0.0M
2025-08-14 40.78 40.78 40.60 40.63 0.0M
2025-08-13 40.66 40.66 40.66 40.66 0.0M
2025-08-12 40.21 40.28 40.21 40.28 0.0M
2025-08-11 40.04 40.04 39.92 39.92 0.0M
2025-08-08 39.92 39.92 39.92 39.92 0.0M
2025-08-07 39.79 39.86 39.79 39.86 0.0M
2025-08-06 40.11 40.11 40.11 40.11 0.0M
2025-08-05 39.85 39.85 39.85 39.85 0.0M
2025-08-04 39.95 39.95 39.95 39.95 0.0M
2025-08-01 38.92 38.97 38.92 38.97 0.0M
2025-07-31 39.87 39.87 39.87 39.87 0.0M
2025-07-30 39.27 39.27 39.27 39.27 0.0M
2025-07-29 39.26 39.26 39.26 39.26 0.0M
2025-07-28 39.12 39.34 39.12 39.24 0.0M
2025-07-25 39.51 39.51 39.38 39.38 0.0M
2025-07-24 39.51 39.51 39.44 39.44 0.0M
2025-07-23 39.61 39.72 39.61 39.72 0.0M
2025-07-22 39.37 39.37 39.37 39.37 0.0M
2025-07-21 39.32 39.32 39.32 39.32 0.0M
2025-07-18 39.20 39.20 39.20 39.20 0.0M
2025-07-17 39.24 39.24 39.24 39.24 0.0M
2025-07-16 38.78 38.78 38.78 38.78 0.0M
2025-07-15 38.33 38.33 38.33 38.33 0.0M
2025-07-14 38.00 38.00 38.00 38.00 0.0M
2025-07-11 37.78 37.78 37.78 37.78 0.0M
2025-07-10 38.10 38.10 38.10 38.10 0.0M
2025-07-09 38.24 38.24 38.24 38.24 0.0M
2025-07-08 38.02 38.02 38.02 38.02 0.0M
2025-07-07 37.60 37.60 37.60 37.60 0.0M
2025-07-03 37.73 37.73 37.73 37.73 0.0M
2025-07-02 37.27 37.34 37.27 37.34 0.0M
2025-07-01 37.56 37.56 37.42 37.42 0.0M
2025-06-30 37.64 37.64 37.64 37.64 0.0M
2025-06-27 37.31 37.31 37.31 37.31 0.0M
2025-06-26 37.07 37.07 37.07 37.07 0.0M
2025-06-25 36.73 36.73 36.73 36.73 0.0M
2025-06-24 36.55 36.81 36.55 36.81 0.0M
2025-06-23 36.17 36.17 36.17 36.17 0.0M
2025-06-20 36.08 36.08 35.88 35.88 0.0M
2025-06-18 35.90 36.27 35.90 36.27 0.0M
2025-06-17 36.12 36.12 36.12 36.12 0.0M
2025-06-16 36.42 36.42 36.42 36.42 0.0M
2025-06-13 35.72 35.72 35.72 35.72 0.0M
2025-06-12 36.34 36.34 36.34 36.34 0.0M
2025-06-11 36.16 36.16 36.16 36.16 0.0M
2025-06-10 36.24 36.24 36.24 36.24 0.0M
2025-06-09 36.15 36.15 36.15 36.15 0.0M
2025-06-06 36.17 36.17 36.17 36.17 0.0M
2025-06-05 35.89 35.89 35.89 35.89 0.0M
2025-06-04 35.78 35.78 35.78 35.78 0.0M
2025-06-03 35.44 35.44 35.44 35.44 0.0M
2025-06-02 35.03 35.36 35.03 35.36 0.0M
2025-05-30 35.12 35.12 35.12 35.12 0.0M
2025-05-29 35.02 35.02 35.02 35.02 0.0M
2025-05-28 35.04 35.04 35.04 35.04 0.0M
2025-05-27 35.27 35.27 35.27 35.27 0.0M
2025-05-23 34.70 34.70 34.70 34.70 0.0M
2025-05-22 34.93 34.93 34.93 34.93 0.0M
2025-05-21 35.26 35.26 34.93 34.93 0.0M
2025-05-20 35.37 35.42 35.19 35.42 0.0M
2025-05-19 35.22 35.26 35.22 35.26 0.0M
2025-05-16 35.30 35.30 35.30 35.30 0.0M
2025-05-15 35.09 35.09 35.09 35.09 0.0M
2025-05-14 35.31 35.36 35.31 35.33 0.0M
2025-05-13 35.36 35.36 35.36 35.36 0.0M
2025-05-12 34.97 35.15 34.97 35.15 0.0M
2025-05-09 34.48 34.48 34.25 34.25 0.0M
2025-05-08 34.44 34.44 34.30 34.30 0.0M
2025-05-07 34.06 34.06 34.06 34.06 0.0M
2025-05-06 34.06 34.06 34.06 34.06 0.0M
2025-05-05 34.26 34.26 34.10 34.10 0.0M
2025-05-02 34.08 34.08 34.08 34.08 0.0M
2025-05-01 33.41 33.41 33.29 33.29 0.0M
2025-04-30 33.12 33.12 33.12 33.12 0.0M
2025-04-29 33.18 33.18 33.18 33.18 0.0M
2025-04-28 32.89 32.89 32.89 32.89 0.0M
2025-04-25 32.95 32.95 32.95 32.95 0.0M
2025-04-24 32.70 32.70 32.70 32.70 0.0M
2025-04-23 32.05 32.05 32.05 32.05 0.0M
2025-04-22 31.36 31.41 31.36 31.41 0.0M
2025-04-21 30.82 30.82 30.55 30.74 0.0M
2025-04-17 31.40 31.40 31.19 31.19 0.0M
2025-04-16 31.06 31.06 31.06 31.06 0.0M
2025-04-15 31.62 31.62 31.62 31.62 0.0M
2025-04-14 31.50 31.50 31.50 31.50 0.0M
2025-04-11 31.33 31.33 31.33 31.33 0.0M
2025-04-10 30.60 30.60 30.60 30.60 0.0M
2025-04-09 28.68 31.48 28.68 31.48 0.0M
2025-04-08 28.90 28.90 28.53 28.53 0.0M
2025-04-07 28.35 29.16 28.35 29.08 0.0M
2025-04-04 29.80 30.26 29.60 29.60 0.0M
2025-04-03 31.47 31.47 31.47 31.47 0.0M
2025-04-02 32.85 33.00 32.85 33.00 0.0M
2025-04-01 32.78 32.78 32.78 32.78 0.0M
2025-03-31 32.26 32.50 32.26 32.50 0.0M
2025-03-28 32.98 32.98 32.98 32.98 0.0M
2025-03-27 33.80 33.81 33.76 33.77 0.0M
2025-03-26 33.93 33.93 33.93 33.93 0.0M
2025-03-25 34.40 34.40 34.40 34.40 0.0M
2025-03-24 34.33 34.33 34.33 34.33 0.0M
2025-03-21 33.83 33.83 33.83 33.83 0.0M
2025-03-20 33.93 33.93 33.93 33.93 0.0M
2025-03-19 34.25 34.25 34.25 34.25 0.0M
2025-03-18 34.06 34.06 34.06 34.06 0.0M
2025-03-17 34.34 34.34 34.34 34.34 0.0M
2025-03-14 33.92 33.92 33.92 33.92 0.0M
2025-03-13 33.10 33.10 33.10 33.10 0.0M
2025-03-12 33.65 33.65 33.65 33.65 0.0M
2025-03-11 33.47 33.47 33.47 33.47 0.0M
2025-03-10 33.52 33.52 33.52 33.52 0.0M
2025-03-07 34.49 34.49 34.49 34.49 0.0M
2025-03-06 34.30 34.30 34.30 34.30 0.0M
2025-03-05 34.39 34.39 34.39 34.39 0.0M
2025-03-04 33.20 33.60 33.20 33.60 0.0M
2025-03-03 34.26 34.26 33.50 33.50 0.0M
2025-02-28 33.96 33.96 33.96 33.96 0.0M
2025-02-27 34.45 34.45 33.95 33.95 0.0M
2025-02-26 34.45 34.45 34.45 34.45 0.0M
2025-02-25 34.20 34.20 34.20 34.20 0.0M
2025-02-24 34.41 34.41 34.41 34.41 0.0M
2025-02-21 34.91 34.91 34.91 34.91 0.0M
2025-02-20 35.16 35.29 35.16 35.29 0.0M
2025-02-19 35.08 35.08 35.08 35.08 0.0M
2025-02-18 34.99 35.16 34.99 35.16 0.0M
2025-02-14 34.86 34.86 34.86 34.86 0.0M
2025-02-13 34.47 34.47 34.47 34.47 0.0M
2025-02-12 34.22 34.34 34.22 34.34 0.0M
2025-02-11 34.66 34.74 34.66 34.74 0.0M
2025-02-10 35.02 35.02 34.94 34.94 0.0M
2025-02-07 34.69 34.69 34.69 34.69 0.0M
2025-02-06 34.75 34.75 34.70 34.70 0.0M
2025-02-05 34.83 34.88 34.83 34.88 0.0M
2025-02-04 34.46 34.46 34.46 34.46 0.0M
2025-02-03 33.92 33.92 33.92 33.92 0.0M
2025-01-31 34.49 34.49 34.12 34.12 0.0M
2025-01-30 34.28 34.28 34.28 34.28 0.0M
2025-01-29 33.95 33.95 33.95 33.95 0.0M
2025-01-28 34.15 34.15 34.15 34.15 0.0M
2025-01-27 33.45 33.45 33.45 33.45 0.0M
2025-01-24 33.80 33.80 33.80 33.80 0.0M
2025-01-23 33.66 33.66 33.66 33.66 0.0M
2025-01-22 33.87 33.87 33.87 33.87 0.0M
2025-01-21 33.54 33.54 33.54 33.54 0.0M
2025-01-17 33.16 33.16 33.16 33.16 0.0M
2025-01-16 32.89 32.89 32.89 32.89 0.0M
2025-01-15 32.93 33.02 32.93 33.02 0.0M
2025-01-14 32.58 32.58 32.58 32.58 0.0M
2025-01-13 32.35 32.35 32.35 32.35 0.0M
2025-01-10 32.49 32.49 32.49 32.49 0.0M
2025-01-08 32.93 32.93 32.93 32.93 0.0M
2025-01-07 32.94 32.94 32.94 32.94 0.0M
2025-01-06 33.42 33.42 33.40 33.40 0.0M
2025-01-03 33.24 33.24 33.24 33.24 0.0M
2025-01-02 32.86 32.86 32.86 32.86 0.0M