iShares S

IJT
🏛️ アメリカ →
141.13
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
2023-12-29 126.63 126.80 125.14 125.14 0.1M
2023-12-28 126.94 127.12 126.27 126.75 0.1M
2023-12-27 127.25 127.70 126.70 127.26 0.3M
2023-12-26 125.70 126.98 125.63 126.76 0.1M
2023-12-22 125.41 126.08 124.78 125.48 0.2M
2023-12-21 124.30 124.80 123.52 124.64 0.2M
2023-12-20 124.76 126.05 122.68 122.68 0.2M
2023-12-19 123.41 125.36 123.41 125.22 0.1M
2023-12-18 122.92 123.27 122.28 122.53 0.2M
2023-12-15 123.38 123.73 121.74 122.17 0.2M
2023-12-14 121.95 123.81 121.95 123.12 0.1M
2023-12-13 116.37 120.17 115.85 120.14 0.1M
2023-12-12 116.51 116.79 115.76 116.46 0.1M
2023-12-11 115.77 116.64 115.77 116.56 0.1M
2023-12-08 115.11 116.50 115.11 116.02 0.2M
2023-12-07 114.32 115.33 113.97 115.30 0.1M
2023-12-06 115.31 116.53 114.11 114.27 0.1M
2023-12-05 115.37 115.37 114.23 114.47 0.1M
2023-12-04 113.94 116.06 113.94 115.96 0.1M
2023-12-01 111.73 114.67 111.45 114.53 0.1M
2023-11-30 111.85 112.17 111.21 111.82 0.1M
2023-11-29 111.92 113.12 111.27 111.39 0.1M
2023-11-28 111.84 112.12 111.02 111.23 0.1M
2023-11-27 111.93 112.35 111.50 112.05 0.2M
2023-11-24 112.05 112.71 112.00 112.48 0.0M
2023-11-22 111.76 112.69 111.56 111.95 0.1M
2023-11-21 112.09 112.09 111.25 111.28 0.1M
2023-11-20 111.93 112.59 111.59 112.44 0.1M
2023-11-17 111.64 112.36 111.64 111.99 0.1M
2023-11-16 112.17 112.34 110.55 110.97 0.1M
2023-11-15 112.69 114.15 112.27 112.48 0.5M
2023-11-14 109.83 112.56 109.83 112.56 0.2M
2023-11-13 106.10 107.22 106.00 106.92 0.1M
2023-11-10 106.11 107.04 105.50 106.84 0.1M
2023-11-09 107.12 107.16 105.29 105.57 0.2M
2023-11-08 107.70 107.84 106.31 106.61 0.1M
2023-11-07 108.02 108.24 107.39 107.62 0.1M
2023-11-06 109.24 109.24 107.86 108.37 0.1M
2023-11-03 108.28 110.02 108.28 109.21 0.1M
2023-11-02 105.49 106.76 105.46 106.76 0.1M
2023-11-01 103.77 104.54 102.99 104.51 0.1M
2023-10-31 103.28 104.24 103.19 104.06 0.3M
2023-10-30 103.74 104.03 102.70 103.37 0.1M
2023-10-27 103.75 104.05 102.64 103.08 0.1M
2023-10-26 103.88 104.84 103.24 103.60 0.1M
2023-10-25 104.05 104.37 103.47 103.72 0.1M
2023-10-24 104.63 105.22 104.13 104.74 0.2M
2023-10-23 104.46 105.40 103.92 103.92 0.1M
2023-10-20 105.97 106.15 104.72 104.76 0.1M
2023-10-19 107.70 107.96 105.92 106.00 0.1M
2023-10-18 108.83 108.97 107.49 107.64 0.1M
2023-10-17 107.95 110.59 107.95 109.74 0.1M
2023-10-16 107.77 108.89 107.69 108.72 0.1M
2023-10-13 108.79 108.79 106.95 107.03 0.1M
2023-10-12 110.33 110.33 107.95 108.23 0.1M
2023-10-11 110.52 110.91 109.51 110.22 0.1M
2023-10-10 109.33 111.01 109.33 110.27 0.1M
2023-10-09 107.78 109.42 107.53 109.19 0.1M
2023-10-06 106.61 108.90 106.34 108.29 0.1M
2023-10-05 106.88 107.58 106.58 107.26 0.1M
2023-10-04 107.11 107.51 106.07 107.14 0.1M
2023-10-03 107.77 108.22 106.65 107.11 0.1M
2023-10-02 109.66 109.76 107.83 108.50 0.1M
2023-09-29 111.59 111.59 109.57 109.68 0.1M
2023-09-28 109.61 111.40 109.61 110.77 0.1M
2023-09-27 108.88 110.11 108.88 109.54 0.1M
2023-09-26 108.88 109.68 108.30 108.37 0.1M
2023-09-25 109.03 110.38 108.89 110.11 0.1M
2023-09-22 109.80 110.27 109.36 109.38 0.1M
2023-09-21 110.37 110.37 109.45 109.49 0.1M
2023-09-20 112.60 113.13 111.05 111.07 0.1M
2023-09-19 112.69 113.22 111.82 112.16 0.1M
2023-09-18 112.98 113.32 112.64 112.67 0.1M
2023-09-15 114.09 114.09 112.46 113.10 0.1M
2023-09-14 113.52 114.41 113.52 114.33 0.1M
2023-09-13 113.48 113.68 112.50 112.84 0.1M
2023-09-12 113.31 113.80 113.08 113.31 0.1M
2023-09-11 113.90 114.40 113.30 113.38 0.1M
2023-09-08 113.87 113.87 113.11 113.25 0.0M
2023-09-07 113.95 114.18 113.13 113.70 0.1M
2023-09-06 114.77 115.79 114.00 114.60 0.1M
2023-09-05 117.22 117.22 114.64 114.74 0.1M
2023-09-01 117.66 118.49 117.54 117.89 0.1M
2023-08-31 117.07 117.66 116.64 116.64 0.1M
2023-08-30 116.19 117.30 115.86 116.87 0.1M
2023-08-29 114.56 116.28 114.15 116.21 0.1M
2023-08-28 114.38 115.22 114.38 114.69 0.1M
2023-08-25 114.01 114.48 112.41 113.90 0.2M
2023-08-24 114.42 115.12 113.40 113.43 0.1M
2023-08-23 113.89 114.94 113.48 114.68 0.0M
2023-08-22 114.08 114.31 113.20 113.51 0.1M
2023-08-21 113.74 113.74 112.85 113.41 0.1M
2023-08-18 112.14 113.96 112.13 113.56 0.0M
2023-08-17 114.44 114.76 112.89 112.89 0.1M
2023-08-16 115.32 116.10 114.25 114.25 0.1M
2023-08-15 116.13 116.13 115.40 115.55 0.2M
2023-08-14 116.46 116.79 115.79 116.73 0.0M
2023-08-11 116.66 117.52 116.66 117.07 0.3M
2023-08-10 118.21 119.06 116.88 117.25 0.1M
2023-08-09 118.31 118.31 116.99 117.51 0.1M
2023-08-08 117.86 118.50 116.83 118.37 0.0M
2023-08-07 118.89 119.32 118.42 119.22 0.0M
2023-08-04 119.06 119.87 118.50 118.68 0.0M
2023-08-03 118.78 119.43 118.03 118.98 0.0M
2023-08-02 119.28 119.58 118.78 119.32 0.2M
2023-08-01 120.01 120.21 119.07 120.06 0.4M
2023-07-31 119.91 120.87 119.80 120.85 0.1M
2023-07-28 119.46 119.95 119.29 119.70 0.2M
2023-07-27 119.90 120.49 118.17 118.49 0.1M
2023-07-26 118.89 119.95 118.60 119.61 0.2M
2023-07-25 118.78 119.83 118.78 119.25 0.2M
2023-07-24 118.80 119.61 118.48 119.10 0.2M
2023-07-21 119.49 119.49 118.47 118.67 0.1M
2023-07-20 119.55 120.00 118.38 118.77 0.1M
2023-07-19 120.07 120.25 119.43 119.72 0.1M
2023-07-18 118.12 119.76 118.09 119.72 0.1M
2023-07-17 116.93 118.55 116.88 118.17 0.1M
2023-07-14 117.71 117.71 116.22 116.99 0.1M
2023-07-13 117.50 117.93 117.00 117.82 0.1M
2023-07-12 117.14 117.46 116.76 117.01 0.1M
2023-07-11 115.11 115.80 114.90 115.69 0.1M
2023-07-10 113.32 115.00 112.98 114.87 0.2M
2023-07-07 112.29 114.17 112.29 113.32 0.1M
2023-07-06 112.73 112.74 111.35 112.36 0.1M
2023-07-05 114.91 114.91 113.86 113.89 0.1M
2023-07-03 114.90 115.88 114.90 115.60 0.1M
2023-06-30 115.53 115.95 114.93 114.93 0.1M
2023-06-29 113.25 115.00 113.25 114.93 0.1M
2023-06-28 112.44 113.19 112.00 113.04 0.1M
2023-06-27 111.41 113.00 110.92 112.69 0.1M
2023-06-26 110.54 111.93 110.54 111.03 0.1M
2023-06-23 111.31 111.97 110.38 110.48 0.1M
2023-06-22 112.95 112.95 112.00 112.49 0.1M
2023-06-21 112.89 114.05 112.51 113.36 0.1M
2023-06-20 113.53 113.74 112.94 113.43 0.1M
2023-06-16 114.89 114.89 113.10 113.98 0.1M
2023-06-15 113.13 114.44 113.11 114.39 0.1M
2023-06-14 114.90 115.31 112.86 113.51 0.1M
2023-06-13 114.37 115.38 114.03 114.85 0.1M
2023-06-12 113.48 114.23 113.36 113.78 0.1M
2023-06-09 114.33 114.33 113.24 113.52 0.3M
2023-06-08 114.38 114.54 113.36 114.20 0.1M
2023-06-07 112.95 115.14 112.95 114.77 0.1M
2023-06-06 109.43 112.81 109.43 112.44 0.1M
2023-06-05 111.63 111.63 108.52 109.71 0.2M
2023-06-02 109.01 112.00 108.93 111.96 0.1M
2023-06-01 106.97 108.17 106.40 107.90 0.1M
2023-05-31 107.78 108.35 106.26 106.87 0.1M
2023-05-30 109.07 109.40 107.87 108.13 0.2M
2023-05-26 107.78 109.10 107.69 108.84 0.1M
2023-05-25 107.60 107.69 106.52 107.54 0.1M
2023-05-24 108.12 108.13 107.07 107.46 0.1M
2023-05-23 108.94 110.40 108.42 108.74 0.1M
2023-05-22 108.26 109.43 107.92 108.98 0.3M
2023-05-19 109.30 109.59 107.70 108.16 0.1M
2023-05-18 107.40 108.77 107.00 108.61 0.1M
2023-05-17 105.94 107.86 105.28 107.77 0.1M
2023-05-16 106.02 106.15 105.41 105.41 0.1M
2023-05-15 105.80 107.01 105.29 106.56 0.1M
2023-05-12 105.85 106.19 104.77 105.44 0.1M
2023-05-11 105.58 105.92 105.01 105.58 0.2M
2023-05-10 106.88 106.93 105.24 106.36 0.1M
2023-05-09 105.76 106.20 105.21 105.61 0.1M
2023-05-08 107.09 107.36 105.87 106.24 0.1M
2023-05-05 105.87 107.10 105.87 106.80 0.1M
2023-05-04 104.58 104.79 103.38 104.35 0.1M
2023-05-03 105.46 106.88 105.23 105.25 0.1M
2023-05-02 106.33 106.33 103.95 105.03 0.1M
2023-05-01 106.51 107.88 106.51 106.83 0.1M
2023-04-28 105.95 107.01 105.95 106.67 0.1M
2023-04-27 105.01 106.12 104.37 106.04 0.1M
2023-04-26 105.13 105.70 104.21 104.49 0.1M
2023-04-25 107.22 107.24 105.49 105.49 0.3M
2023-04-24 108.20 108.84 107.76 108.25 0.1M
2023-04-21 108.61 108.69 107.50 108.26 0.1M
2023-04-20 107.85 108.84 107.70 108.49 0.1M
2023-04-19 107.92 108.80 107.56 108.58 0.1M
2023-04-18 109.44 109.47 107.89 108.45 0.1M
2023-04-17 108.74 109.21 108.37 109.10 0.1M
2023-04-14 109.33 110.12 107.95 108.59 0.1M
2023-04-13 108.77 109.68 108.32 109.47 0.1M
2023-04-12 109.65 109.87 108.21 108.31 0.1M
2023-04-11 108.88 109.55 108.46 108.89 0.1M
2023-04-10 106.60 108.52 106.60 108.43 0.1M
2023-04-06 106.95 107.37 106.56 107.06 0.1M
2023-04-05 107.55 107.55 106.46 107.17 0.1M
2023-04-04 110.32 110.77 107.37 107.88 0.1M
2023-04-03 110.15 110.73 108.90 110.20 0.1M
2023-03-31 109.09 110.11 108.54 109.94 0.1M
2023-03-30 109.12 109.23 107.76 108.15 0.1M
2023-03-29 108.70 108.70 107.72 108.24 0.1M
2023-03-28 107.30 107.87 106.99 107.56 0.2M
2023-03-27 108.03 108.33 107.07 107.74 0.1M
2023-03-24 104.62 106.81 104.32 106.62 0.1M
2023-03-23 107.08 107.86 104.67 105.46 0.1M
2023-03-22 109.16 109.45 106.44 106.47 0.1M
2023-03-21 109.32 110.38 108.73 109.38 0.1M
2023-03-20 107.05 108.62 107.04 107.55 0.1M
2023-03-17 107.69 107.90 105.62 105.91 0.1M
2023-03-16 105.79 108.99 105.21 108.73 0.1M
2023-03-15 105.88 106.94 105.00 106.78 0.1M
2023-03-14 109.15 109.92 107.38 108.61 0.1M
2023-03-13 106.27 108.16 105.52 106.28 0.3M
2023-03-10 110.52 110.52 107.48 108.53 0.1M
2023-03-09 113.45 113.75 111.05 111.10 0.1M
2023-03-08 113.38 113.92 112.61 113.55 0.2M
2023-03-07 114.35 114.66 112.99 113.29 0.1M
2023-03-06 116.71 116.71 113.87 114.44 0.1M
2023-03-03 115.78 116.93 115.20 116.70 0.3M
2023-03-02 114.50 115.68 113.96 115.41 0.2M
2023-03-01 114.98 115.54 114.35 115.12 0.1M
2023-02-28 115.09 116.09 114.88 114.88 0.2M
2023-02-27 115.75 116.36 114.91 115.27 0.2M
2023-02-24 113.92 114.88 113.62 114.86 0.1M
2023-02-23 115.50 116.02 114.15 115.43 0.1M
2023-02-22 114.51 115.30 113.94 114.84 0.1M
2023-02-21 116.72 116.72 114.43 114.47 0.1M
2023-02-17 116.76 117.86 116.64 117.68 0.1M
2023-02-16 117.08 118.58 116.50 117.50 0.1M
2023-02-15 116.42 118.35 116.25 118.34 0.1M
2023-02-14 116.91 118.21 116.05 117.33 0.3M
2023-02-13 116.53 117.66 115.82 117.60 0.2M
2023-02-10 115.33 116.48 115.33 116.20 0.1M
2023-02-09 118.20 118.20 115.57 115.82 0.1M
2023-02-08 118.57 118.87 117.18 117.41 0.1M
2023-02-07 118.22 119.26 117.03 119.03 0.1M
2023-02-06 119.06 119.51 117.84 118.23 0.1M
2023-02-03 119.19 121.06 118.83 119.97 0.2M
2023-02-02 118.58 120.33 118.47 120.16 0.1M
2023-02-01 115.60 118.85 115.52 117.85 0.1M
2023-01-31 113.65 116.00 113.65 116.00 0.1M
2023-01-30 114.04 114.93 113.40 113.41 0.2M
2023-01-27 114.21 115.10 113.93 114.73 0.1M
2023-01-26 114.53 115.13 113.43 114.60 0.1M
2023-01-25 112.61 113.88 112.12 113.85 0.3M
2023-01-24 113.40 114.14 113.01 113.73 0.1M
2023-01-23 112.80 114.30 112.46 113.98 0.1M
2023-01-20 111.59 112.83 110.97 112.83 0.2M
2023-01-19 111.65 111.92 110.59 111.28 0.3M
2023-01-18 114.64 115.22 112.29 112.34 0.2M
2023-01-17 114.84 115.05 114.07 114.33 0.2M
2023-01-13 113.25 114.89 113.07 114.81 0.1M
2023-01-12 112.82 113.97 111.90 113.93 0.3M
2023-01-11 111.58 112.27 111.46 112.23 0.2M
2023-01-10 109.74 111.30 109.74 111.14 0.1M
2023-01-09 110.62 111.31 109.85 109.95 0.1M
2023-01-06 108.51 110.23 108.09 109.90 0.3M
2023-01-05 107.94 108.02 106.78 107.36 0.1M
2023-01-04 108.34 109.37 107.93 108.42 0.2M
2023-01-03 109.01 109.52 106.86 107.56 0.5M