iShares Large Cap Growth Active ETF (BGRO)

BGRO
🏛️ アメリカ →
38.32
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 38.32 38.32 38.32 38.32 0.0M
2025-09-25 38.48 38.48 38.20 38.20 0.0M
2025-09-24 38.52 38.52 38.48 38.48 0.0M
2025-09-23 39.10 39.10 38.74 38.76 0.0M
2025-09-22 39.24 39.24 39.24 39.24 0.0M
2025-09-19 38.98 38.98 38.98 38.98 0.0M
2025-09-18 38.68 38.68 38.68 38.68 0.0M
2025-09-17 38.23 38.32 38.23 38.32 0.0M
2025-09-16 38.57 38.57 38.50 38.53 0.0M
2025-09-15 38.44 38.53 38.44 38.53 0.0M
2025-09-12 38.23 38.23 38.23 38.23 0.0M
2025-09-11 38.24 38.27 38.23 38.23 0.0M
2025-09-10 38.28 38.28 38.16 38.16 0.0M
2025-09-09 37.86 37.93 37.86 37.93 0.0M
2025-09-08 37.81 37.81 37.81 37.81 0.0M
2025-09-05 37.39 37.39 37.39 37.39 0.0M
2025-09-04 37.37 37.49 37.37 37.49 0.0M
2025-09-03 36.82 37.01 36.81 37.01 0.0M
2025-09-02 36.09 36.92 36.09 36.92 0.0M
2025-08-29 37.78 37.78 37.19 37.19 0.0M
2025-08-28 37.78 37.81 37.78 37.78 0.0M
2025-08-27 37.53 37.53 37.53 37.53 0.0M
2025-08-26 37.39 37.49 37.39 37.49 0.0M
2025-08-25 37.34 37.34 37.21 37.21 0.0M
2025-08-22 37.36 37.36 37.25 37.25 0.0M
2025-08-21 36.65 36.65 36.65 36.65 0.0M
2025-08-20 36.80 36.80 36.80 36.80 0.0M
2025-08-19 37.45 37.58 37.04 37.04 0.0M
2025-08-18 37.75 37.75 37.75 37.75 0.0M
2025-08-15 37.70 37.70 37.70 37.70 0.0M
2025-08-14 37.80 37.80 37.80 37.80 0.0M
2025-08-13 37.70 37.70 37.70 37.70 0.0M
2025-08-12 37.80 37.80 37.80 37.80 0.0M
2025-08-11 37.63 37.63 37.34 37.34 0.0M
2025-08-08 37.51 37.51 37.51 37.51 0.0M
2025-08-07 37.26 37.26 37.26 37.26 0.0M
2025-08-06 37.26 37.26 37.26 37.26 0.0M
2025-08-05 36.82 36.82 36.78 36.78 0.0M
2025-08-04 37.21 37.21 37.21 37.21 0.0M
2025-08-01 36.56 36.62 36.54 36.62 0.0M
2025-07-31 37.94 37.94 37.48 37.48 0.0M
2025-07-30 37.44 37.46 37.33 37.37 0.0M
2025-07-29 37.26 37.26 37.26 37.26 0.0M
2025-07-28 37.56 37.56 37.54 37.54 0.0M
2025-07-25 37.36 37.36 37.36 37.36 0.0M
2025-07-24 37.31 37.31 37.26 37.26 0.0M
2025-07-23 36.89 37.06 36.89 37.06 0.0M
2025-07-22 36.80 36.80 36.73 36.73 0.0M
2025-07-21 37.24 37.24 37.11 37.11 0.0M
2025-07-18 36.94 37.02 36.94 37.02 0.0M
2025-07-17 37.17 37.17 37.17 37.17 0.0M
2025-07-16 36.83 36.83 36.83 36.83 0.0M
2025-07-15 36.83 36.83 36.78 36.78 0.0M
2025-07-14 36.78 36.78 36.61 36.70 0.0M
2025-07-11 36.56 36.56 36.56 36.56 0.0M
2025-07-10 36.70 36.70 36.70 36.70 0.0M
2025-07-09 36.65 36.76 36.65 36.76 0.0M
2025-07-08 36.52 36.52 36.41 36.41 0.0M
2025-07-07 36.55 36.55 36.55 36.55 0.0M
2025-07-03 36.77 36.77 36.77 36.77 0.0M
2025-07-02 36.31 36.31 36.31 36.31 0.0M
2025-07-01 36.11 36.11 36.11 36.11 0.0M
2025-06-30 36.66 36.66 36.66 36.66 0.0M
2025-06-27 36.41 36.41 36.41 36.41 0.0M
2025-06-26 36.13 36.13 36.13 36.13 0.0M
2025-06-25 35.67 35.67 35.67 35.67 0.0M
2025-06-24 35.55 35.62 35.55 35.62 0.0M
2025-06-23 34.97 34.97 34.97 34.97 0.0M
2025-06-20 34.51 34.51 34.51 34.51 0.0M
2025-06-18 34.71 34.71 34.71 34.71 0.0M
2025-06-17 34.81 34.81 34.81 34.81 0.0M
2025-06-16 35.05 35.05 35.05 35.05 0.0M
2025-06-13 34.62 34.62 34.62 34.62 0.0M
2025-06-12 35.20 35.20 35.20 35.20 0.0M
2025-06-11 35.16 35.16 35.16 35.16 0.0M
2025-06-10 35.13 35.13 35.13 35.13 0.0M
2025-06-09 34.92 34.92 34.92 34.92 0.0M
2025-06-06 35.16 35.16 35.02 35.02 0.0M
2025-06-05 34.78 34.78 34.78 34.78 0.0M
2025-06-04 34.94 34.94 34.94 34.94 0.0M
2025-06-03 34.65 34.65 34.65 34.65 0.0M
2025-06-02 34.44 34.44 34.44 34.44 0.0M
2025-05-30 34.14 34.14 34.14 34.14 0.0M
2025-05-29 34.09 34.09 34.09 34.09 0.0M
2025-05-28 34.03 34.03 34.03 34.03 0.0M
2025-05-27 34.19 34.19 34.19 34.19 0.0M
2025-05-23 33.39 33.39 33.39 33.39 0.0M
2025-05-22 33.59 33.59 33.59 33.59 0.0M
2025-05-21 33.78 33.78 33.56 33.56 0.0M
2025-05-20 34.10 34.10 34.10 34.10 0.0M
2025-05-19 34.31 34.31 34.31 34.31 0.0M
2025-05-16 34.27 34.27 34.27 34.27 0.0M
2025-05-15 34.07 34.07 34.07 34.07 0.0M
2025-05-14 34.17 34.17 34.15 34.15 0.0M
2025-05-13 33.97 33.97 33.97 33.97 0.0M
2025-05-12 33.32 33.32 33.32 33.32 0.0M
2025-05-09 32.02 32.02 32.02 32.02 0.0M
2025-05-08 32.13 32.13 32.13 32.13 0.0M
2025-05-07 31.82 31.82 31.82 31.82 0.0M
2025-05-06 31.58 31.58 31.58 31.58 0.0M
2025-05-05 31.88 31.88 31.88 31.88 0.0M
2025-05-02 32.03 32.03 32.03 32.03 0.0M
2025-05-01 31.47 31.47 31.47 31.47 0.0M
2025-04-30 31.03 31.03 31.03 31.03 0.0M
2025-04-29 31.04 31.04 31.04 31.04 0.0M
2025-04-28 30.53 30.83 30.47 30.83 0.0M
2025-04-25 30.40 30.93 30.40 30.92 0.0M
2025-04-24 29.91 30.42 29.91 30.42 0.0M
2025-04-23 29.88 29.88 29.51 29.51 0.0M
2025-04-22 28.28 28.71 28.28 28.71 0.0M
2025-04-21 28.39 28.39 27.75 27.90 0.0M
2025-04-17 28.91 28.91 28.68 28.69 0.0M
2025-04-16 28.89 28.92 28.62 28.64 0.0M
2025-04-15 29.66 29.66 29.51 29.54 0.0M
2025-04-14 29.68 29.68 29.46 29.46 0.0M
2025-04-11 29.43 29.43 29.43 29.43 0.0M
2025-04-10 31.16 31.16 28.42 28.93 0.0M
2025-04-09 27.43 30.26 27.30 30.26 0.0M
2025-04-08 28.90 28.90 26.60 26.93 0.0M
2025-04-07 26.77 28.20 26.77 27.42 0.0M
2025-04-04 27.38 27.38 27.17 27.17 0.0M
2025-04-03 29.28 29.28 28.92 28.92 0.0M
2025-04-02 30.48 30.86 30.48 30.86 0.0M
2025-04-01 30.51 30.51 30.51 30.51 0.0M
2025-03-31 30.28 30.28 30.28 30.28 0.0M
2025-03-28 30.29 30.29 30.29 30.29 0.0M
2025-03-27 31.36 31.39 31.12 31.12 0.0M
2025-03-26 31.38 31.38 31.38 31.38 0.0M
2025-03-25 32.17 32.23 32.17 32.23 0.0M
2025-03-24 31.69 32.01 31.69 32.00 0.0M
2025-03-21 31.27 31.27 31.27 31.27 0.0M
2025-03-20 30.81 31.11 30.81 31.11 0.0M
2025-03-19 31.12 31.12 31.12 31.12 0.0M
2025-03-18 30.61 30.61 30.61 30.61 0.0M
2025-03-17 31.04 31.40 31.04 31.24 0.0M
2025-03-14 31.05 31.15 31.05 31.15 0.0M
2025-03-13 30.29 30.29 30.28 30.28 0.0M
2025-03-12 31.11 31.15 30.90 30.94 0.0M
2025-03-11 30.34 30.65 30.34 30.41 0.0M
2025-03-10 30.91 30.91 30.05 30.25 0.0M
2025-03-07 31.48 31.60 31.48 31.60 0.0M
2025-03-06 32.02 32.02 31.50 31.50 0.0M
2025-03-05 32.36 32.65 32.36 32.65 0.0M
2025-03-04 32.09 32.09 32.09 32.09 0.0M
2025-03-03 32.16 32.32 32.16 32.32 0.0M
2025-02-28 32.76 33.30 32.76 33.29 0.0M
2025-02-27 32.69 32.69 32.69 32.69 0.0M
2025-02-26 33.80 33.80 33.71 33.71 0.0M
2025-02-25 33.67 33.67 33.16 33.41 0.0M
2025-02-24 34.04 34.04 33.81 33.81 0.0M
2025-02-21 34.21 34.21 34.21 34.21 0.0M
2025-02-20 35.02 35.14 35.02 35.14 0.0M
2025-02-19 35.42 35.42 35.42 35.42 0.0M
2025-02-18 35.47 35.47 35.47 35.47 0.0M
2025-02-14 35.62 35.62 35.62 35.62 0.0M
2025-02-13 35.42 35.51 35.42 35.51 0.0M
2025-02-12 35.13 35.13 35.13 35.13 0.0M
2025-02-11 35.28 35.28 35.28 35.28 0.0M
2025-02-10 35.36 35.36 35.32 35.32 0.0M
2025-02-07 34.90 34.90 34.90 34.90 0.0M
2025-02-06 35.31 35.31 35.31 35.31 0.0M
2025-02-05 35.01 35.11 35.01 35.11 0.0M
2025-02-04 34.85 34.85 34.73 34.84 0.0M
2025-02-03 34.49 34.53 34.48 34.48 0.0M
2025-01-31 34.85 34.85 34.85 34.85 0.0M
2025-01-30 34.86 34.93 34.86 34.93 0.0M
2025-01-29 35.00 35.00 34.73 34.83 0.0M
2025-01-28 34.41 35.09 34.31 35.09 0.0M
2025-01-27 34.47 34.47 34.16 34.31 0.0M
2025-01-24 35.93 35.93 35.74 35.74 0.0M
2025-01-23 35.62 35.88 35.62 35.88 0.0M
2025-01-22 35.74 35.74 35.74 35.74 0.0M
2025-01-21 35.02 35.09 34.78 35.09 0.0M
2025-01-17 34.59 34.72 34.59 34.72 0.0M
2025-01-16 34.56 34.56 34.23 34.23 0.0M
2025-01-15 33.76 34.51 33.76 34.37 0.0M
2025-01-14 33.95 33.95 33.58 33.58 0.0M
2025-01-13 33.54 33.79 33.38 33.79 0.0M
2025-01-10 33.80 34.13 33.71 34.02 0.0M
2025-01-08 34.54 34.54 34.54 34.54 0.0M
2025-01-07 34.47 34.47 34.47 34.47 0.0M
2025-01-06 35.30 35.30 35.30 35.30 0.0M
2025-01-03 34.73 34.73 34.73 34.73 0.0M
2025-01-02 34.26 34.33 33.85 34.13 0.0M