iShares Morningstar Small-Cap ETF (ISCB)

ISCB
🏛️ アメリカ →
63.36
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 62.95 63.36 62.95 63.36 0.0M
2025-09-25 62.69 62.84 62.69 62.74 0.0M
2025-09-24 63.75 63.80 63.34 63.36 0.0M
2025-09-23 63.95 64.47 63.83 63.89 0.0M
2025-09-22 63.61 64.09 63.42 64.05 0.0M
2025-09-19 64.59 64.59 63.81 63.89 0.0M
2025-09-18 63.82 64.38 63.82 64.36 0.0M
2025-09-17 63.65 63.65 63.10 63.23 0.0M
2025-09-16 63.03 63.23 63.03 63.23 0.0M
2025-09-15 63.65 63.65 63.38 63.49 0.0M
2025-09-12 63.79 63.93 63.47 63.47 0.0M
2025-09-11 63.09 64.00 63.09 63.99 0.0M
2025-09-10 62.51 63.15 62.51 62.96 0.0M
2025-09-09 63.09 63.23 62.81 63.01 0.0M
2025-09-08 63.18 63.50 63.04 63.50 0.0M
2025-09-05 63.44 63.66 63.04 63.41 0.0M
2025-09-04 62.40 62.99 62.18 62.99 0.0M
2025-09-03 62.28 62.29 62.04 62.20 0.0M
2025-09-02 61.92 62.33 61.81 62.33 0.0M
2025-08-29 62.93 62.93 62.53 62.65 0.0M
2025-08-28 62.83 63.03 62.71 63.03 0.0M
2025-08-27 62.40 63.00 62.40 62.90 0.0M
2025-08-26 62.44 62.48 62.07 62.47 0.0M
2025-08-25 62.60 62.60 62.20 62.22 0.0M
2025-08-22 60.87 62.68 60.87 62.63 0.0M
2025-08-21 60.10 60.72 60.10 60.58 0.0M
2025-08-20 60.32 60.59 60.28 60.59 0.0M
2025-08-19 61.28 61.28 60.73 60.79 0.0M
2025-08-18 61.07 61.08 60.88 61.03 0.0M
2025-08-15 60.88 61.01 60.85 60.85 0.0M
2025-08-14 61.10 61.21 60.66 61.20 0.0M
2025-08-13 60.96 61.78 60.96 61.78 0.0M
2025-08-12 59.45 60.46 59.45 60.38 0.0M
2025-08-11 59.09 59.09 58.98 58.98 0.0M
2025-08-08 59.50 59.50 59.10 59.10 0.0M
2025-08-07 59.38 59.38 58.94 59.17 0.0M
2025-08-06 59.72 59.72 59.20 59.31 0.0M
2025-08-05 59.36 59.49 59.05 59.49 0.0M
2025-08-04 58.79 59.34 58.79 59.34 0.0M
2025-08-01 58.14 58.42 58.06 58.42 0.0M
2025-07-31 59.78 59.78 59.38 59.38 0.0M
2025-07-30 60.28 60.69 59.93 60.00 0.0M
2025-07-29 60.48 60.57 60.01 60.24 0.0M
2025-07-28 60.85 60.85 60.50 60.52 0.0M
2025-07-25 60.28 60.68 60.28 60.68 0.0M
2025-07-24 60.76 60.79 60.35 60.36 0.0M
2025-07-23 60.50 60.97 60.50 60.97 0.0M
2025-07-22 59.54 60.42 59.54 60.34 0.0M
2025-07-21 60.33 60.33 59.60 59.60 0.0M
2025-07-18 60.22 60.22 59.80 59.92 0.0M
2025-07-17 59.48 60.15 59.48 60.13 0.0M
2025-07-16 59.15 59.36 58.66 59.34 0.0M
2025-07-15 59.51 59.51 58.88 58.96 0.0M
2025-07-14 59.70 59.98 59.67 59.98 0.0M
2025-07-11 59.81 59.81 59.75 59.76 0.0M
2025-07-10 60.00 60.69 60.00 60.43 0.0M
2025-07-09 59.98 60.00 59.49 59.99 0.0M
2025-07-08 59.14 59.68 59.14 59.62 0.0M
2025-07-07 59.57 59.57 58.99 59.21 0.0M
2025-07-03 59.99 60.00 59.91 59.97 0.0M
2025-07-02 58.84 59.56 58.84 59.56 0.0M
2025-07-01 58.20 59.50 58.20 58.88 0.0M
2025-06-30 58.24 58.33 58.11 58.28 0.0M
2025-06-27 58.23 58.48 57.93 58.19 0.0M
2025-06-26 57.47 58.14 57.47 58.14 0.0M
2025-06-25 57.58 57.58 57.27 57.27 0.0M
2025-06-24 57.50 57.89 57.50 57.85 0.0M
2025-06-23 56.76 57.10 55.99 57.10 0.0M
2025-06-20 57.00 57.00 56.60 56.62 0.0M
2025-06-18 56.54 56.93 56.43 56.59 0.0M
2025-06-17 56.64 56.72 56.31 56.34 0.0M
2025-06-16 56.58 56.97 56.58 56.73 0.0M
2025-06-13 56.58 57.05 56.23 56.38 0.0M
2025-06-12 57.18 57.40 57.18 57.38 0.0M
2025-06-11 58.03 58.03 57.50 57.58 0.0M
2025-06-10 57.66 57.90 57.66 57.76 0.0M
2025-06-09 57.47 57.75 57.46 57.46 0.0M
2025-06-06 57.12 57.22 56.96 57.22 0.0M
2025-06-05 56.32 56.48 56.21 56.40 0.0M
2025-06-04 56.62 56.62 56.52 56.52 0.0M
2025-06-03 55.89 56.68 55.89 56.61 0.0M
2025-06-02 55.90 55.90 55.56 55.79 0.0M
2025-05-30 55.77 56.02 55.54 56.02 0.0M
2025-05-29 56.10 56.10 55.90 56.07 0.0M
2025-05-28 56.11 56.21 55.95 55.95 0.0M
2025-05-27 56.09 56.54 55.67 56.54 0.0M
2025-05-23 54.56 55.42 54.56 55.31 0.0M
2025-05-22 55.47 55.57 55.00 55.47 0.0M
2025-05-21 56.44 56.51 55.46 55.46 0.0M
2025-05-20 57.02 57.02 56.99 57.01 0.0M
2025-05-19 56.75 57.06 56.67 57.06 0.0M
2025-05-16 56.99 57.32 56.93 57.32 0.0M
2025-05-15 56.46 56.84 56.12 56.57 0.0M
2025-05-14 57.17 57.17 56.51 56.66 0.0M
2025-05-13 57.04 57.09 56.95 56.98 0.0M
2025-05-12 56.81 56.81 56.29 56.66 0.0M
2025-05-09 55.07 55.14 54.54 54.72 0.0M
2025-05-08 54.37 55.04 54.37 54.80 0.0M
2025-05-07 53.90 53.97 53.61 53.86 0.0M
2025-05-06 53.49 54.00 53.47 53.65 0.0M
2025-05-05 54.22 54.55 54.12 54.12 0.0M
2025-05-02 54.13 54.57 54.13 54.42 0.0M
2025-05-01 53.10 53.72 53.10 53.34 0.0M
2025-04-30 51.96 53.07 51.96 53.07 0.0M
2025-04-29 52.78 53.36 52.57 53.32 0.0M
2025-04-28 52.93 53.12 52.47 53.04 0.0M
2025-04-25 52.63 52.77 52.29 52.73 0.0M
2025-04-24 51.81 52.79 51.81 52.73 0.0M
2025-04-23 52.38 53.06 51.55 51.76 0.0M
2025-04-22 50.24 51.02 50.23 50.99 0.1M
2025-04-21 50.42 50.42 49.18 49.67 0.0M
2025-04-17 50.54 50.78 50.49 50.78 0.0M
2025-04-16 50.86 50.86 49.88 50.34 0.1M
2025-04-15 51.01 51.08 50.75 50.87 0.0M
2025-04-14 50.74 51.17 50.14 50.95 0.0M
2025-04-11 49.35 50.33 49.11 50.30 0.0M
2025-04-10 49.95 50.00 48.69 49.48 0.0M
2025-04-09 47.49 51.87 46.59 51.76 0.0M
2025-04-08 50.57 50.57 46.75 47.12 0.0M
2025-04-07 47.44 50.10 47.44 48.64 0.0M
2025-04-04 49.77 49.77 48.10 49.03 0.1M
2025-04-03 52.87 52.87 51.37 51.56 0.0M
2025-04-02 53.59 55.23 53.59 55.23 0.0M
2025-04-01 54.36 54.66 54.01 54.41 0.0M
2025-03-31 53.56 54.18 53.56 54.18 0.0M
2025-03-28 55.49 55.49 54.00 54.30 0.0M
2025-03-27 55.52 55.75 55.20 55.20 0.0M
2025-03-26 56.25 56.50 55.64 55.74 0.0M
2025-03-25 56.28 56.52 56.10 56.22 0.0M
2025-03-24 55.99 56.48 55.99 56.48 0.0M
2025-03-21 55.15 55.15 54.76 55.00 0.0M
2025-03-20 55.28 56.03 55.28 55.35 0.0M
2025-03-19 55.31 55.78 55.31 55.78 0.0M
2025-03-18 54.99 55.14 54.85 55.03 0.0M
2025-03-17 54.63 55.81 54.63 55.68 0.0M
2025-03-14 54.34 54.86 54.34 54.86 0.0M
2025-03-13 54.23 54.23 53.35 53.56 0.0M
2025-03-12 55.12 55.12 54.31 54.43 0.0M
2025-03-11 54.80 54.85 54.03 54.54 0.0M
2025-03-10 55.20 55.69 54.30 54.68 0.0M
2025-03-07 55.70 56.03 54.86 56.00 0.0M
2025-03-06 56.22 56.35 55.49 55.72 0.0M
2025-03-05 56.22 56.64 55.75 56.64 0.0M
2025-03-04 55.94 56.59 55.10 55.91 0.0M
2025-03-03 58.43 58.43 56.53 56.61 0.0M
2025-02-28 57.49 58.04 57.33 58.00 0.0M
2025-02-27 58.44 58.58 57.56 57.56 0.0M
2025-02-26 58.42 58.51 58.25 58.29 0.0M
2025-02-25 58.66 58.66 57.75 58.25 0.0M
2025-02-24 58.22 58.90 58.22 58.49 0.0M
2025-02-21 60.21 60.21 58.74 58.74 0.0M
2025-02-20 60.28 60.29 60.00 60.29 0.0M
2025-02-19 60.77 60.98 60.60 60.84 0.0M
2025-02-18 60.95 61.29 60.92 61.13 0.0M
2025-02-14 60.95 60.95 60.76 60.76 0.0M
2025-02-13 60.18 60.68 60.18 60.68 0.0M
2025-02-12 59.97 60.16 59.88 59.96 0.0M
2025-02-11 60.50 60.62 60.27 60.41 0.0M
2025-02-10 60.72 60.91 60.46 60.78 0.0M
2025-02-07 61.14 61.14 60.39 60.56 0.0M
2025-02-06 61.52 61.52 60.86 61.07 0.0M
2025-02-05 61.01 61.31 60.62 61.17 0.0M
2025-02-04 60.03 60.75 60.03 60.73 0.0M
2025-02-03 59.41 60.36 59.27 60.15 0.0M
2025-01-31 61.72 61.80 60.94 60.94 0.0M
2025-01-30 61.66 61.68 61.53 61.55 0.0M
2025-01-29 61.08 61.18 60.40 60.78 0.0M
2025-01-28 60.94 61.04 60.77 60.95 0.0M
2025-01-27 60.66 61.33 60.61 60.70 0.0M
2025-01-24 61.33 61.63 61.31 61.32 0.0M
2025-01-23 60.93 61.54 60.75 61.37 0.0M
2025-01-22 61.54 61.54 61.00 61.10 0.0M
2025-01-21 61.25 61.70 61.00 61.70 0.0M
2025-01-17 60.68 60.80 60.41 60.68 0.0M
2025-01-16 59.95 60.41 59.89 60.35 0.0M
2025-01-15 60.25 60.38 59.80 60.05 0.0M
2025-01-14 59.14 59.20 58.72 59.01 0.0M
2025-01-13 57.53 58.41 57.53 58.31 0.0M
2025-01-10 58.15 58.43 57.72 57.93 0.0M
2025-01-08 58.98 58.98 58.98 58.98 0.0M
2025-01-07 60.19 60.19 59.13 59.26 0.0M
2025-01-06 60.27 60.27 59.49 59.57 0.0M
2025-01-03 58.83 59.54 58.83 59.54 0.0M
2025-01-02 59.04 59.04 58.37 58.70 0.0M