iShares S

GSG
🏛️ アメリカ →
23.31
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
2022-12-30 20.98 21.26 20.91 21.23 0.7M
2022-12-29 20.80 21.01 20.75 20.99 0.7M
2022-12-28 21.08 21.10 20.77 21.04 0.7M
2022-12-27 20.86 21.42 20.65 21.24 1.0M
2022-12-23 20.94 21.13 20.78 21.09 0.9M
2022-12-22 20.89 20.93 20.57 20.71 0.8M
2022-12-21 20.74 20.89 20.73 20.87 1.4M
2022-12-20 20.35 20.52 20.19 20.42 1.7M
2022-12-19 20.49 20.51 20.26 20.41 0.8M
2022-12-16 20.34 20.58 20.29 20.43 1.4M
2022-12-15 20.89 20.93 20.60 20.74 2.1M
2022-12-14 20.79 21.01 20.70 20.93 1.9M
2022-12-13 20.57 20.84 20.57 20.68 3.2M
2022-12-12 20.06 20.32 20.06 20.22 2.0M
2022-12-09 19.99 20.10 19.69 19.89 1.7M
2022-12-08 20.13 20.17 19.74 19.87 4.6M
2022-12-07 20.18 20.26 19.82 19.94 1.3M
2022-12-06 20.48 20.57 19.96 20.10 1.0M
2022-12-05 21.40 21.45 20.52 20.59 1.5M
2022-12-02 21.38 21.48 21.13 21.21 1.7M
2022-12-01 21.82 21.92 21.44 21.47 2.7M
2022-11-30 21.53 21.61 21.38 21.59 2.3M
2022-11-29 21.20 21.32 20.98 21.13 2.0M
2022-11-28 20.63 21.05 20.59 20.85 0.9M
2022-11-25 21.27 21.41 21.00 21.02 0.8M
2022-11-23 21.34 21.43 21.16 21.25 1.0M
2022-11-22 21.63 21.81 21.56 21.66 2.6M
2022-11-21 21.03 21.50 20.79 21.40 1.5M
2022-11-18 21.13 21.46 21.13 21.44 1.0M
2022-11-17 21.84 21.87 21.55 21.63 1.1M
2022-11-16 21.97 22.12 21.89 22.07 0.8M
2022-11-15 22.00 22.57 21.88 22.31 1.0M
2022-11-14 22.32 22.55 21.98 21.98 1.3M
2022-11-11 22.48 22.63 22.27 22.42 1.2M
2022-11-10 21.91 22.15 21.83 22.02 1.5M
2022-11-09 22.14 22.17 21.84 21.84 1.0M
2022-11-08 22.76 22.82 22.34 22.44 0.8M
2022-11-07 22.95 23.15 22.77 22.83 1.4M
2022-11-04 22.81 22.98 22.68 22.98 0.9M
2022-11-03 22.02 22.32 21.98 22.17 0.5M
2022-11-02 22.07 22.43 21.98 22.23 1.0M
2022-11-01 22.23 22.24 21.98 22.10 1.6M
2022-10-31 21.84 22.07 21.69 21.85 2.1M
2022-10-28 21.91 22.04 21.75 21.98 1.0M
2022-10-27 22.23 22.28 22.11 22.17 0.5M
2022-10-26 21.75 22.18 21.75 22.17 0.9M
2022-10-25 21.57 21.75 21.53 21.69 0.8M
2022-10-24 21.56 21.77 21.48 21.59 0.9M
2022-10-21 21.37 21.58 21.30 21.58 1.0M
2022-10-20 21.67 21.83 21.39 21.46 0.8M
2022-10-19 21.28 21.55 21.22 21.43 0.9M
2022-10-18 21.55 21.64 21.22 21.40 1.1M
2022-10-17 21.88 21.93 21.63 21.68 0.6M
2022-10-14 22.05 22.10 21.68 21.73 1.1M
2022-10-13 21.80 22.34 21.74 22.28 1.0M
2022-10-12 22.00 22.04 21.82 21.87 0.6M
2022-10-11 22.09 22.22 21.92 21.97 0.9M
2022-10-10 22.71 22.88 22.30 22.31 1.1M
2022-10-07 22.28 22.74 22.26 22.61 1.1M
2022-10-06 22.03 22.25 21.99 22.23 0.8M
2022-10-05 21.81 22.14 21.63 22.10 1.3M
2022-10-04 21.59 21.79 21.52 21.74 2.2M
2022-10-03 21.14 21.18 20.89 21.13 2.7M
2022-09-30 20.65 20.87 20.49 20.58 2.3M
2022-09-29 21.00 21.05 20.74 20.88 0.8M
2022-09-28 20.49 20.99 20.46 20.98 0.7M
2022-09-27 20.35 20.57 20.23 20.32 4.2M
2022-09-26 20.47 20.65 20.00 20.04 1.5M
2022-09-23 20.62 20.63 20.41 20.53 1.7M
2022-09-22 21.66 21.75 21.28 21.33 0.8M
2022-09-21 21.67 21.72 21.22 21.38 0.8M
2022-09-20 21.41 21.52 21.24 21.46 0.8M
2022-09-19 20.96 21.51 20.93 21.51 1.0M
2022-09-16 21.46 21.53 21.29 21.38 0.7M
2022-09-15 21.66 21.69 21.31 21.42 1.3M
2022-09-14 22.10 22.30 22.03 22.16 0.8M
2022-09-13 22.09 22.25 21.74 22.06 1.3M
2022-09-12 22.14 22.35 22.08 22.21 1.0M
2022-09-09 21.63 21.95 21.62 21.87 0.6M
2022-09-08 21.32 21.42 21.09 21.26 0.7M
2022-09-07 21.35 21.60 21.11 21.14 4.2M
2022-09-06 21.95 21.98 21.69 21.72 1.1M
2022-09-02 22.09 22.15 21.85 21.89 0.8M
2022-09-01 21.91 22.10 21.70 21.73 2.3M
2022-08-31 22.38 22.62 22.25 22.25 1.9M
2022-08-30 23.04 23.06 22.52 22.76 1.9M
2022-08-29 23.15 23.54 23.08 23.49 2.1M
2022-08-26 22.99 23.17 22.83 23.07 1.9M
2022-08-25 23.37 23.40 22.90 23.02 0.7M
2022-08-24 23.13 23.29 22.93 23.29 0.9M
2022-08-23 22.84 23.17 22.84 23.03 1.1M
2022-08-22 22.31 22.63 22.00 22.61 1.1M
2022-08-19 22.34 22.62 22.23 22.38 0.9M
2022-08-18 22.26 22.48 22.16 22.36 3.0M
2022-08-17 21.99 22.17 21.81 22.02 1.2M
2022-08-16 22.12 22.33 21.79 21.86 0.9M
2022-08-15 21.77 22.21 21.73 22.12 1.2M
2022-08-12 22.52 22.65 22.35 22.57 1.4M
2022-08-11 22.53 22.81 22.39 22.66 0.9M
2022-08-10 21.93 22.33 21.64 22.22 1.5M
2022-08-09 21.97 22.09 21.75 21.89 1.1M
2022-08-08 21.43 21.74 21.41 21.69 3.0M
2022-08-05 21.28 21.85 21.25 21.47 1.5M
2022-08-04 21.62 21.78 21.42 21.56 1.8M
2022-08-03 22.22 22.31 21.68 21.85 1.0M
2022-08-02 22.23 22.44 22.03 22.05 1.4M
2022-08-01 22.22 22.36 22.03 22.25 1.4M
2022-07-29 23.06 23.42 22.89 22.93 1.5M
2022-07-28 23.00 23.04 22.65 22.79 0.8M
2022-07-27 22.58 22.91 22.38 22.86 1.0M
2022-07-26 22.74 22.78 22.28 22.33 0.8M
2022-07-25 22.19 22.36 22.04 22.31 0.9M
2022-07-22 22.09 22.36 21.89 21.92 0.5M
2022-07-21 21.99 22.26 21.94 22.17 1.1M
2022-07-20 22.50 22.67 22.36 22.60 0.9M
2022-07-19 22.19 22.63 22.17 22.60 4.4M
2022-07-18 22.52 22.68 22.44 22.48 1.1M
2022-07-15 21.84 22.00 21.63 21.89 1.1M
2022-07-14 21.31 21.67 20.98 21.62 1.4M
2022-07-13 21.68 22.06 21.58 21.73 1.3M
2022-07-12 22.15 22.25 21.56 21.58 3.0M
2022-07-11 22.81 22.89 22.53 22.76 1.0M
2022-07-08 22.64 22.85 22.38 22.77 0.9M
2022-07-07 22.26 22.67 22.25 22.40 3.2M
2022-07-06 21.71 21.85 21.25 21.54 3.1M
2022-07-05 22.76 22.78 21.68 21.85 5.4M
2022-07-01 23.50 23.55 23.18 23.38 3.8M
2022-06-30 23.60 23.64 23.05 23.10 2.9M
2022-06-29 24.45 24.55 23.79 23.79 1.5M
2022-06-28 24.04 24.27 23.96 24.23 1.2M
2022-06-27 23.83 24.09 23.57 23.94 2.0M
2022-06-24 23.63 23.99 23.50 23.83 1.2M
2022-06-23 24.06 24.12 23.43 23.47 1.9M
2022-06-22 23.61 24.26 23.54 24.01 1.8M
2022-06-21 24.69 24.90 24.45 24.48 1.5M
2022-06-17 25.16 25.22 24.26 24.50 2.1M
2022-06-16 25.15 25.53 24.94 25.41 1.9M
2022-06-15 25.31 25.55 25.08 25.25 1.7M
2022-06-14 25.82 25.90 25.07 25.30 3.2M
2022-06-13 25.83 26.04 25.32 25.77 3.2M
2022-06-10 26.13 26.16 25.74 26.00 2.1M
2022-06-09 26.10 26.37 26.05 26.28 1.8M
2022-06-08 26.15 26.49 26.08 26.34 2.6M
2022-06-07 25.86 26.14 25.74 26.13 1.3M
2022-06-06 26.00 26.07 25.85 25.94 1.0M
2022-06-03 25.58 25.96 25.50 25.92 1.1M
2022-06-02 25.41 25.69 25.18 25.68 2.1M
2022-06-01 25.41 25.52 25.18 25.19 3.2M
2022-05-31 25.79 25.81 24.90 25.04 3.0M
2022-05-27 24.94 25.27 24.90 25.25 1.5M
2022-05-26 24.67 25.16 24.67 24.99 2.5M
2022-05-25 24.55 24.63 24.39 24.63 0.9M
2022-05-24 24.49 24.61 24.33 24.49 1.1M
2022-05-23 24.38 24.63 24.28 24.58 1.0M
2022-05-20 24.36 24.49 24.16 24.42 1.1M
2022-05-19 23.73 24.41 23.70 24.30 2.5M
2022-05-18 24.57 24.57 23.84 23.93 1.9M
2022-05-17 24.78 24.91 24.42 24.46 1.4M
2022-05-16 24.28 24.79 24.26 24.75 1.7M
2022-05-13 24.00 24.19 23.83 24.17 1.0M
2022-05-12 23.49 23.77 23.37 23.73 1.7M
2022-05-11 23.50 23.73 23.48 23.58 1.2M
2022-05-10 23.20 23.31 22.76 22.85 2.5M
2022-05-09 23.80 23.82 22.93 22.97 5.5M
2022-05-06 24.39 24.52 24.09 24.37 4.4M
2022-05-05 24.68 24.70 24.09 24.33 2.4M
2022-05-04 24.22 24.47 23.99 24.43 2.4M
2022-05-03 23.80 24.00 23.48 23.56 1.9M
2022-05-02 23.39 24.06 23.21 24.06 2.4M
2022-04-29 24.06 24.21 23.65 23.68 2.4M
2022-04-28 23.59 23.93 23.44 23.89 2.2M
2022-04-27 23.25 23.68 23.21 23.60 1.6M
2022-04-26 23.23 23.55 22.97 23.43 2.1M
2022-04-25 22.59 23.12 22.46 23.08 4.7M
2022-04-22 23.57 23.66 23.34 23.35 2.5M
2022-04-21 23.84 23.97 23.57 23.76 2.2M
2022-04-20 23.72 23.78 23.32 23.72 1.5M
2022-04-19 23.86 23.87 23.51 23.64 1.9M
2022-04-18 24.39 24.76 24.34 24.45 2.0M
2022-04-14 23.61 24.20 23.53 24.06 1.7M
2022-04-13 23.35 23.76 23.12 23.76 3.0M
2022-04-12 22.81 23.21 22.81 23.11 2.0M
2022-04-11 22.26 22.41 22.12 22.26 3.2M
2022-04-08 22.33 22.68 22.26 22.62 1.6M
2022-04-07 22.39 22.51 21.96 22.36 1.9M
2022-04-06 23.07 23.16 22.23 22.42 3.3M
2022-04-05 23.29 23.41 22.73 22.77 2.9M
2022-04-04 23.09 23.22 22.85 23.14 3.3M
2022-04-01 22.63 22.83 22.53 22.61 2.7M
2022-03-31 23.02 23.27 22.56 22.65 3.8M
2022-03-30 23.54 23.69 23.35 23.42 2.7M
2022-03-29 22.38 23.10 22.28 23.05 3.3M
2022-03-28 23.46 23.70 22.90 22.97 3.4M
2022-03-25 24.00 24.50 23.91 24.38 2.0M
2022-03-24 24.56 24.58 24.08 24.19 5.1M
2022-03-23 24.29 24.60 24.27 24.49 2.1M
2022-03-22 23.75 23.83 23.45 23.65 2.5M
2022-03-21 23.37 23.82 23.31 23.82 2.7M
2022-03-18 22.58 22.71 22.39 22.70 2.6M
2022-03-17 22.28 22.63 22.19 22.50 3.2M
2022-03-16 21.72 21.85 21.15 21.29 4.5M
2022-03-15 21.35 21.74 21.14 21.46 6.2M
2022-03-14 22.43 22.44 21.97 22.10 6.6M
2022-03-11 22.56 23.16 22.56 23.00 4.8M
2022-03-10 23.56 23.76 22.52 22.58 5.5M
2022-03-09 24.36 24.50 22.45 23.08 10.2M
2022-03-08 25.69 26.08 24.70 25.85 10.9M
2022-03-07 24.59 25.23 24.41 24.91 11.2M
2022-03-04 24.00 24.45 23.52 24.26 8.0M
2022-03-03 23.12 23.64 22.99 23.23 7.3M
2022-03-02 22.90 23.34 22.41 23.19 9.8M
2022-03-01 21.66 22.24 21.58 22.07 9.0M
2022-02-28 20.70 20.89 20.60 20.81 4.7M
2022-02-25 20.25 20.35 19.95 20.23 4.9M
2022-02-24 21.39 21.43 20.31 20.58 8.1M
2022-02-23 20.20 20.48 20.19 20.28 3.1M
2022-02-22 20.33 20.37 20.08 20.17 5.5M
2022-02-18 19.63 19.95 19.57 19.84 2.3M
2022-02-17 19.70 19.84 19.65 19.77 1.8M
2022-02-16 19.87 20.08 19.62 19.63 3.9M
2022-02-15 19.69 19.70 19.52 19.70 3.8M
2022-02-14 19.77 20.15 19.72 20.06 4.1M
2022-02-11 19.59 20.02 19.57 19.93 2.8M
2022-02-10 19.58 19.84 19.46 19.50 3.1M
2022-02-09 19.46 19.63 19.44 19.63 2.4M
2022-02-08 19.44 19.46 19.26 19.41 2.3M
2022-02-07 19.62 19.69 19.56 19.63 1.7M
2022-02-04 19.65 19.77 19.61 19.67 2.0M
2022-02-03 19.13 19.46 19.07 19.40 2.5M
2022-02-02 19.36 19.38 19.16 19.32 3.6M
2022-02-01 19.06 19.26 19.02 19.26 10.8M
2022-01-31 19.14 19.14 18.87 19.12 3.0M
2022-01-28 19.11 19.19 18.92 19.02 3.4M
2022-01-27 19.03 19.03 18.80 18.92 5.5M
2022-01-26 18.83 19.01 18.78 18.82 1.5M
2022-01-25 18.45 18.72 18.44 18.67 1.7M
2022-01-24 18.41 18.49 18.19 18.47 2.2M
2022-01-21 18.61 18.67 18.48 18.57 1.9M
2022-01-20 18.69 18.84 18.55 18.56 1.5M
2022-01-19 18.65 18.78 18.62 18.62 3.8M
2022-01-18 18.40 18.54 18.36 18.53 2.3M
2022-01-14 18.10 18.32 18.09 18.32 0.9M
2022-01-13 18.17 18.17 17.95 17.97 1.5M
2022-01-12 18.08 18.24 18.06 18.19 1.8M
2022-01-11 17.70 17.99 17.60 17.99 1.4M
2022-01-10 17.61 17.64 17.47 17.56 1.0M
2022-01-07 17.64 17.65 17.55 17.65 0.7M
2022-01-06 17.64 17.68 17.55 17.60 1.0M
2022-01-05 17.50 17.60 17.39 17.39 2.8M
2022-01-04 17.27 17.44 17.27 17.37 7.5M
2022-01-03 17.06 17.22 17.00 17.18 5.4M