iShares Self-Driving EV and Tech ETF

IDRV
🏛️ メキシコ →
676.03
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
2024-12-31 604.03 604.03 604.03 604.03 0.0M
2024-12-30 608.86 608.86 608.86 608.86 0.0M
2024-12-27 616.06 616.06 616.06 616.06 0.0M
2024-12-26 609.51 609.51 609.51 609.51 0.0M
2024-12-24 604.23 604.23 604.23 604.23 0.0M
2024-12-23 599.08 599.08 599.08 599.08 0.0M
2024-12-20 602.37 602.37 602.37 602.37 0.0M
2024-12-19 592.71 592.71 592.71 592.71 0.0M
2024-12-18 623.20 623.20 620.00 620.00 0.0M
2024-12-17 616.45 616.45 616.45 616.45 0.0M
2024-12-16 614.73 614.73 614.73 614.73 0.0M
2024-12-13 617.04 617.04 617.04 617.04 0.0M
2024-12-11 614.95 614.95 614.95 614.95 0.0M
2024-12-10 625.40 625.40 625.40 625.40 0.0M
2024-12-09 609.05 609.05 609.05 609.05 0.0M
2024-12-06 598.42 598.42 598.42 598.42 0.0M
2024-12-05 597.60 597.60 597.60 597.60 0.0M
2024-12-04 598.07 598.07 598.07 598.07 0.0M
2024-12-03 604.08 604.08 604.08 604.08 0.0M
2024-12-02 599.27 599.27 599.27 599.27 0.0M
2024-11-29 595.78 595.78 595.78 595.78 0.0M
2024-11-28 602.33 602.33 602.33 602.33 0.0M
2024-11-27 600.42 600.42 600.42 600.42 0.0M
2024-11-26 601.27 601.27 601.27 601.27 0.0M
2024-11-25 601.09 601.09 601.09 601.09 0.0M
2024-11-22 596.86 596.86 596.86 596.86 0.0M
2024-11-21 593.49 593.49 593.49 593.49 0.0M
2024-11-20 593.23 593.23 593.23 593.23 0.0M
2024-11-19 592.02 592.02 592.02 592.02 0.0M
2024-11-15 599.86 599.86 599.86 599.86 0.0M
2024-11-14 615.40 615.40 615.40 615.40 0.0M
2024-11-13 615.23 615.23 615.23 615.23 0.0M
2024-11-12 634.77 634.77 634.77 634.77 0.0M
2024-11-11 611.65 611.65 611.65 611.65 0.0M
2024-11-08 606.73 606.73 606.73 606.73 0.0M
2024-11-07 602.17 602.17 602.17 602.17 0.0M
2024-11-06 615.99 615.99 615.99 615.99 0.0M
2024-11-05 598.50 598.50 598.50 598.50 0.0M
2024-11-04 595.89 595.89 595.89 595.89 0.0M
2024-11-01 591.72 591.72 591.72 591.72 0.0M
2024-10-31 613.64 613.64 613.64 613.64 0.0M
2024-10-30 614.53 614.53 613.00 613.00 0.0M
2024-10-29 600.01 600.01 600.01 600.01 0.0M
2024-10-28 610.27 610.27 610.27 610.27 0.0M
2024-10-25 611.28 611.28 611.28 611.28 0.0M
2024-10-24 591.64 591.64 591.64 591.64 0.0M
2024-10-23 592.58 592.58 592.58 592.58 0.0M
2024-10-22 596.00 596.00 596.00 593.00 0.0M
2024-10-21 593.98 593.98 593.98 593.98 0.0M
2024-10-18 589.57 589.57 589.57 589.57 0.0M
2024-10-17 602.74 602.74 602.74 602.74 0.0M
2024-10-16 591.74 591.74 591.74 591.74 0.0M
2024-10-15 600.76 600.76 600.76 600.76 0.0M
2024-10-14 615.51 615.51 615.51 615.51 0.0M
2024-10-11 617.73 617.73 617.73 617.73 0.0M
2024-10-10 618.84 618.84 618.84 618.84 0.0M
2024-10-09 608.85 608.85 608.85 608.85 0.0M
2024-10-08 625.42 625.42 625.42 625.42 0.0M
2024-10-07 620.50 620.50 620.50 620.50 0.0M
2024-10-04 609.15 609.15 609.15 609.15 0.0M
2024-10-03 621.21 621.21 621.21 621.21 0.0M
2024-10-02 623.89 623.89 623.89 623.89 0.0M
2024-09-30 630.02 630.02 630.02 630.02 0.0M
2024-09-27 614.98 614.98 614.98 614.98 0.0M
2024-09-26 592.90 592.90 592.90 592.90 0.0M
2024-09-25 600.00 600.00 600.00 595.50 0.0M
2024-09-24 574.88 574.88 574.88 574.88 0.0M
2024-09-23 569.16 569.16 569.16 569.16 0.0M
2024-09-20 576.97 576.97 576.97 576.97 0.0M
2024-09-19 562.31 562.31 562.31 562.31 0.0M
2024-09-18 567.23 567.23 567.23 567.23 0.0M
2024-09-17 563.78 563.78 563.78 563.78 0.0M
2024-09-13 567.48 567.48 567.48 567.48 0.0M
2024-09-12 578.11 578.11 578.11 578.11 0.0M
2024-09-11 564.44 564.44 564.44 564.44 0.0M
2024-09-10 560.01 560.01 560.01 560.01 0.0M
2024-09-09 554.88 554.88 554.88 554.88 0.0M
2024-09-06 575.57 575.57 575.57 575.57 0.0M
2024-09-05 565.51 565.51 565.51 565.51 0.0M
2024-09-04 564.26 564.26 564.26 564.26 0.0M
2024-09-03 576.91 576.91 576.91 576.91 0.0M
2024-09-02 572.70 572.70 572.70 572.70 0.0M
2024-08-30 568.00 568.00 568.00 568.00 0.0M
2024-08-29 554.98 554.98 554.98 554.98 0.0M
2024-08-28 574.93 574.93 574.93 574.93 0.0M
2024-08-27 563.82 563.82 563.82 563.82 0.0M
2024-08-26 555.53 555.53 555.53 555.53 0.0M
2024-08-23 548.71 548.71 548.71 548.71 0.0M
2024-08-22 550.84 550.84 550.84 550.84 0.0M
2024-08-21 528.18 528.18 528.18 528.18 0.0M
2024-08-20 529.28 529.28 529.28 529.28 0.0M
2024-08-19 515.48 515.48 515.48 515.48 0.0M
2024-08-16 514.59 514.59 514.59 514.59 0.0M
2024-08-15 508.48 508.48 508.48 508.48 0.0M
2024-08-14 517.47 517.47 517.47 517.47 0.0M
2024-08-13 507.01 507.01 507.01 507.01 0.0M
2024-08-12 510.10 510.10 510.10 510.10 0.0M
2024-08-09 517.72 517.72 517.72 517.72 0.0M
2024-08-08 506.59 506.59 506.59 506.59 0.0M
2024-08-07 517.66 517.66 517.66 517.66 0.0M
2024-08-06 519.86 519.86 519.86 519.86 0.0M
2024-08-05 523.14 523.14 523.14 523.14 0.0M
2024-08-02 526.20 526.20 526.20 526.20 0.0M
2024-08-01 545.64 545.64 545.64 545.64 0.0M
2024-07-30 541.50 541.50 541.50 541.50 0.0M
2024-07-29 541.43 541.43 541.43 541.43 0.0M
2024-07-26 532.98 532.98 532.98 532.98 0.0M
2024-07-25 532.03 532.03 532.03 532.03 0.0M
2024-07-24 544.23 544.23 544.23 544.23 0.0M
2024-07-23 547.35 547.35 547.35 547.35 0.0M
2024-07-22 543.15 543.15 543.15 543.15 0.0M
2024-07-19 544.77 544.77 544.77 544.77 0.0M
2024-07-18 550.00 550.00 550.00 550.00 0.0M
2024-07-17 561.15 561.15 561.15 561.15 0.0M
2024-07-16 553.43 553.43 553.43 553.43 0.0M
2024-07-15 563.75 563.75 563.75 563.75 0.0M
2024-07-12 551.68 551.68 551.68 551.68 0.0M
2024-07-11 537.54 537.54 537.54 537.54 0.0M
2024-07-10 532.90 532.90 532.90 532.90 0.0M
2024-07-09 535.78 535.78 535.78 535.78 0.0M
2024-07-08 539.00 539.00 539.00 539.00 0.0M
2024-07-05 541.97 541.97 541.97 541.97 0.0M
2024-07-04 543.16 543.16 543.16 543.16 0.0M
2024-07-03 528.29 528.29 528.29 528.29 0.0M
2024-07-02 529.26 529.26 529.26 529.26 0.0M
2024-07-01 520.43 520.43 520.43 520.43 0.0M
2024-06-28 528.71 528.71 528.71 528.71 0.0M
2024-06-27 527.69 527.69 527.69 527.69 0.0M
2024-06-26 518.91 518.91 518.91 518.91 0.0M
2024-06-25 516.43 516.43 516.43 516.43 0.0M
2024-06-24 515.54 515.54 515.54 515.54 0.0M
2024-06-21 526.87 526.87 526.87 526.87 0.0M
2024-06-20 532.06 532.06 532.06 532.06 0.0M
2024-06-19 531.76 531.76 531.76 531.76 0.0M
2024-06-17 527.70 527.70 527.70 527.70 0.0M
2024-06-14 539.84 539.84 539.84 539.84 0.0M
2024-06-13 539.00 539.00 539.00 539.00 0.0M
2024-06-12 545.44 545.44 545.44 545.44 0.0M
2024-06-11 559.27 559.27 559.27 559.27 0.0M
2024-06-10 554.62 554.62 554.62 554.62 0.0M
2024-06-07 542.84 542.84 542.84 542.84 0.0M
2024-06-06 546.88 546.88 546.88 546.88 0.0M
2024-06-05 548.68 548.68 548.68 548.68 0.0M
2024-06-04 547.18 547.18 547.18 547.18 0.0M
2024-06-03 527.55 527.55 527.55 527.55 0.0M
2024-05-31 526.93 526.93 526.93 526.93 0.0M
2024-05-30 517.48 517.48 517.48 517.48 0.0M
2024-05-29 517.44 517.44 517.44 517.44 0.0M
2024-05-28 514.03 514.03 514.03 514.03 0.0M
2024-05-27 515.43 515.43 515.43 515.43 0.0M
2024-05-24 505.51 505.51 505.51 505.51 0.0M
2024-05-23 517.10 517.10 517.10 517.10 0.0M
2024-05-22 520.18 520.18 520.18 520.18 0.0M
2024-05-21 522.85 522.85 522.85 522.85 0.0M
2024-05-20 527.24 527.24 527.24 527.24 0.0M
2024-05-17 529.38 529.38 529.38 529.38 0.0M
2024-05-16 534.54 534.54 534.54 534.54 0.0M
2024-05-15 542.95 542.95 542.95 542.95 0.0M
2024-05-14 528.75 528.75 528.75 528.75 0.0M
2024-05-13 521.18 521.18 521.18 521.18 0.0M
2024-05-10 530.27 530.27 530.27 530.27 0.0M
2024-05-09 525.35 525.35 525.35 525.35 0.0M
2024-05-08 528.72 528.72 528.72 528.72 0.0M
2024-05-07 536.24 536.24 536.24 536.24 0.0M
2024-05-06 533.59 533.59 533.59 533.59 0.0M
2024-05-03 525.63 525.63 525.63 525.63 0.0M
2024-04-30 516.69 516.69 516.69 516.69 0.0M
2024-04-29 508.48 508.48 508.48 508.48 0.0M
2024-04-26 498.46 498.46 498.46 498.46 0.0M
2024-04-25 499.78 499.78 499.78 499.78 0.0M
2024-04-24 493.84 493.84 493.84 493.84 0.0M
2024-04-23 494.72 494.72 494.72 494.72 0.0M
2024-04-22 494.10 494.10 490.00 490.00 0.0M
2024-04-19 498.03 498.03 498.03 498.03 0.0M
2024-04-18 493.87 493.87 493.87 493.87 0.0M
2024-04-17 492.71 492.71 492.71 492.71 0.0M
2024-04-16 490.60 490.60 490.60 490.60 0.0M
2024-04-15 500.41 500.41 500.41 500.41 0.0M
2024-04-12 508.73 508.73 508.73 508.73 0.0M
2024-04-11 508.17 508.17 508.17 508.17 0.0M
2024-04-10 517.04 517.04 517.04 517.04 0.0M
2024-04-09 509.69 509.69 509.69 509.69 0.0M
2024-04-08 505.97 505.97 505.97 505.97 0.0M
2024-04-05 506.92 506.92 506.92 506.92 0.0M
2024-04-04 511.79 511.79 511.79 511.79 0.0M
2024-04-03 510.27 510.27 510.27 510.27 0.0M
2024-04-02 521.22 521.22 521.22 521.22 0.0M
2024-04-01 521.76 521.76 521.76 521.76 0.0M
2024-03-27 522.52 522.52 522.52 522.52 0.0M
2024-03-26 524.98 524.98 524.98 524.98 0.0M
2024-03-25 525.37 525.37 525.37 525.37 0.0M
2024-03-22 532.03 532.03 532.03 532.03 0.0M
2024-03-21 535.11 535.11 535.11 535.11 0.0M
2024-03-20 530.17 530.17 530.17 530.17 0.0M
2024-03-19 524.03 524.03 524.03 524.03 0.0M
2024-03-15 523.13 523.13 523.13 523.13 0.0M
2024-03-14 538.15 538.15 538.15 538.15 0.0M
2024-03-13 546.88 546.88 546.88 546.88 0.0M
2024-03-12 536.02 536.02 536.02 536.02 0.0M
2024-03-11 531.34 531.34 531.34 531.34 0.0M
2024-03-08 537.70 537.70 537.70 537.70 0.0M
2024-03-07 532.84 532.84 532.84 532.84 0.0M
2024-03-06 526.05 526.05 526.05 526.05 0.0M
2024-03-05 537.34 537.34 537.34 537.34 0.0M
2024-03-04 555.76 555.76 555.76 555.76 0.0M
2024-03-01 553.87 553.87 553.87 553.87 0.0M
2024-02-29 545.54 545.54 545.54 545.54 0.0M
2024-02-28 545.59 545.59 545.59 545.59 0.0M
2024-02-27 539.30 539.30 539.30 539.30 0.0M
2024-02-26 528.51 528.51 528.51 528.51 0.0M
2024-02-23 533.15 533.15 533.15 533.15 0.0M
2024-02-22 534.16 534.16 534.16 534.16 0.0M
2024-02-21 529.27 529.27 529.27 529.27 0.0M
2024-02-20 528.65 528.65 528.65 528.65 0.0M
2024-02-19 540.47 540.47 540.47 540.47 0.0M
2024-02-16 537.30 537.30 537.30 537.30 0.0M
2024-02-15 528.71 528.71 528.71 528.71 0.0M
2024-02-14 520.07 520.07 520.07 520.07 0.0M
2024-02-13 535.94 535.94 535.94 535.94 0.0M
2024-02-12 530.33 530.33 530.33 530.33 0.0M
2024-02-09 526.81 526.81 526.81 526.81 0.0M
2024-02-08 519.54 519.54 519.54 519.54 0.0M
2024-02-07 518.57 518.57 518.57 518.57 0.0M
2024-02-06 517.26 517.26 517.26 517.26 0.0M
2024-02-02 521.89 521.89 521.89 521.89 0.0M
2024-02-01 518.61 518.61 518.61 518.61 0.0M
2024-01-31 523.01 523.01 523.01 523.01 0.0M
2024-01-30 520.96 520.96 520.96 520.96 0.0M
2024-01-29 516.34 516.34 516.34 516.34 0.0M
2024-01-26 514.71 514.71 514.71 514.71 0.0M
2024-01-25 518.97 518.97 518.97 518.97 0.0M
2024-01-24 526.63 526.63 526.63 526.63 0.0M
2024-01-23 512.52 512.52 512.52 512.52 0.0M
2024-01-22 514.49 514.49 514.49 514.49 0.0M
2024-01-19 521.14 521.14 521.14 521.14 0.0M
2024-01-18 519.40 525.00 519.40 523.45 0.0M
2024-01-17 533.15 533.15 533.15 533.15 0.0M
2024-01-16 543.45 543.45 543.45 543.45 0.0M
2024-01-15 542.15 542.15 542.15 542.15 0.0M
2024-01-12 559.47 559.47 559.47 559.47 0.0M
2024-01-11 562.24 562.24 562.24 562.24 0.0M
2024-01-10 564.94 564.94 564.94 564.94 0.0M
2024-01-09 567.20 567.20 566.90 566.90 0.0M
2024-01-08 572.70 572.70 572.70 572.70 0.0M
2024-01-05 580.41 580.41 580.41 580.41 0.0M
2024-01-04 577.46 577.46 577.46 577.46 0.0M
2024-01-03 585.00 585.00 581.00 581.00 0.0M
2024-01-02 604.52 604.52 604.52 604.52 0.0M