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
2024-12-31 136.42 136.99 135.37 135.37 0.1M
2024-12-30 135.33 136.36 134.03 135.58 0.3M
2024-12-27 138.08 138.26 135.41 136.55 0.2M
2024-12-26 137.27 138.75 136.63 138.69 0.1M
2024-12-24 136.55 137.89 136.10 137.79 0.1M
2024-12-23 136.75 136.89 135.17 136.37 0.3M
2024-12-20 135.35 138.25 134.83 136.90 0.3M
2024-12-19 138.09 138.71 135.94 136.23 0.3M
2024-12-18 142.95 143.51 135.69 136.79 0.2M
2024-12-17 143.83 143.86 142.02 142.11 0.2M
2024-12-16 144.02 145.05 143.56 144.58 0.2M
2024-12-13 145.00 145.07 143.19 143.81 0.1M
2024-12-12 146.37 146.42 144.96 145.11 0.2M
2024-12-11 146.79 147.36 146.00 146.51 0.3M
2024-12-10 146.21 146.80 144.81 145.76 0.2M
2024-12-09 147.06 148.08 146.00 146.00 0.3M
2024-12-06 147.86 147.86 146.22 146.69 0.1M
2024-12-05 148.78 148.84 146.76 146.94 0.1M
2024-12-04 149.63 149.86 148.28 149.39 0.2M
2024-12-03 150.00 150.12 148.60 149.12 0.1M
2024-12-02 150.02 150.34 148.53 150.01 0.3M
2024-11-29 150.18 150.52 149.48 149.53 0.0M
2024-11-27 149.92 150.87 149.00 149.12 0.1M
2024-11-26 150.29 150.29 148.42 149.11 0.1M
2024-11-25 149.92 152.05 149.92 150.65 0.1M
2024-11-22 146.28 148.52 146.28 148.34 0.1M
2024-11-21 144.44 146.38 144.09 145.95 0.1M
2024-11-20 143.10 143.64 141.87 143.64 0.1M
2024-11-19 141.10 143.07 140.58 143.06 0.1M
2024-11-18 142.51 143.44 142.00 142.32 0.2M
2024-11-15 143.84 143.97 141.78 142.31 0.1M
2024-11-14 146.52 146.97 143.37 143.78 0.1M
2024-11-13 148.06 148.33 145.74 145.87 0.2M
2024-11-12 148.61 149.31 146.80 147.15 0.3M
2024-11-11 148.57 149.58 148.13 149.11 0.1M
2024-11-08 145.89 147.28 145.68 146.86 0.1M
2024-11-07 146.79 147.11 145.42 145.80 0.2M
2024-11-06 145.29 147.20 144.25 146.83 0.3M
2024-11-05 135.27 138.66 135.27 138.62 0.1M
2024-11-04 134.96 136.70 134.64 135.70 0.1M
2024-11-01 135.46 136.09 134.76 135.09 0.1M
2024-10-31 136.55 136.84 134.46 134.53 0.1M
2024-10-30 136.40 138.60 136.40 136.86 0.1M
2024-10-29 136.62 136.90 135.71 136.90 0.1M
2024-10-28 136.68 138.19 136.68 137.93 0.3M
2024-10-25 137.20 137.70 135.77 136.05 0.0M
2024-10-24 136.45 136.82 135.68 136.40 0.1M
2024-10-23 136.67 136.95 135.15 136.11 0.1M
2024-10-22 137.85 137.90 136.98 137.06 0.1M
2024-10-21 140.01 140.01 137.80 138.10 0.1M
2024-10-18 141.11 141.11 139.95 140.05 0.1M
2024-10-17 141.23 141.41 140.22 140.89 0.1M
2024-10-16 140.38 141.70 140.21 141.34 0.1M
2024-10-15 139.54 141.12 139.40 139.62 0.2M
2024-10-14 138.61 139.97 138.51 139.97 0.0M
2024-10-11 136.19 138.96 136.19 138.88 0.1M
2024-10-10 136.52 136.52 135.30 136.36 0.1M
2024-10-09 137.17 138.50 137.00 137.57 0.1M
2024-10-08 137.31 137.74 136.77 137.33 0.1M
2024-10-07 137.77 137.93 136.43 137.46 0.1M
2024-10-04 138.33 138.60 137.35 138.59 0.1M
2024-10-03 136.74 137.17 135.92 136.56 0.1M
2024-10-02 137.33 138.34 137.16 137.51 0.1M
2024-10-01 139.25 139.25 137.00 137.88 0.4M
2024-09-30 138.65 139.73 138.16 139.49 0.1M
2024-09-27 139.21 140.41 138.45 138.93 0.1M
2024-09-26 138.72 139.20 137.72 137.95 0.2M
2024-09-25 139.02 139.02 137.22 137.37 0.1M
2024-09-24 139.98 140.33 138.77 139.57 0.1M
2024-09-23 139.75 140.21 138.75 139.36 0.1M
2024-09-20 139.80 140.18 138.99 138.99 0.1M
2024-09-19 140.64 140.64 138.91 140.36 0.1M
2024-09-18 137.25 140.41 136.57 137.10 0.1M
2024-09-17 136.75 138.46 136.66 137.05 0.1M
2024-09-16 135.71 136.24 135.22 135.85 0.1M
2024-09-13 133.66 136.00 133.66 135.70 0.1M
2024-09-12 131.40 133.13 130.61 132.47 0.1M
2024-09-11 129.86 130.82 127.69 130.62 0.1M
2024-09-10 131.05 131.05 128.99 130.17 0.1M
2024-09-09 131.01 131.52 130.21 130.54 0.1M
2024-09-06 133.04 133.69 130.33 130.77 0.1M
2024-09-05 133.86 134.06 132.46 132.80 0.5M
2024-09-04 133.58 134.82 133.03 133.75 0.1M
2024-09-03 137.86 138.07 133.74 134.15 0.2M
2024-08-30 138.79 138.96 137.22 138.77 0.1M
2024-08-29 138.35 139.44 137.36 138.16 0.1M
2024-08-28 137.42 138.31 136.90 137.57 0.1M
2024-08-27 137.88 138.30 137.34 138.01 0.1M
2024-08-26 140.12 140.17 138.59 138.75 0.6M
2024-08-23 136.29 139.37 136.02 139.14 0.1M
2024-08-22 136.46 136.46 134.96 135.19 0.1M
2024-08-21 135.48 136.36 134.83 136.36 0.4M
2024-08-20 135.74 135.89 134.03 134.40 0.1M
2024-08-19 135.06 135.84 134.82 135.84 0.1M
2024-08-16 134.25 135.59 134.06 134.61 0.1M
2024-08-15 133.65 135.30 133.44 134.53 0.1M
2024-08-14 132.56 132.63 131.04 131.30 0.1M
2024-08-13 131.35 132.48 130.50 132.28 0.1M
2024-08-12 131.74 131.74 129.93 130.39 0.1M
2024-08-09 131.65 131.95 130.73 131.49 0.1M
2024-08-08 129.59 131.57 129.56 131.46 0.1M
2024-08-07 132.13 132.13 128.05 128.28 0.1M
2024-08-06 129.11 131.56 128.03 130.08 0.3M
2024-08-05 125.57 130.12 125.15 128.49 0.2M
2024-08-02 133.00 133.72 131.55 132.66 0.4M
2024-08-01 141.73 142.04 136.30 137.30 0.4M
2024-07-31 141.43 143.97 140.33 141.50 0.4M
2024-07-30 140.63 141.25 139.52 140.31 0.1M
2024-07-29 141.18 141.60 139.14 139.84 0.2M
2024-07-26 139.91 141.10 139.20 140.54 0.1M
2024-07-25 136.48 140.03 136.48 138.04 0.1M
2024-07-24 138.63 139.75 136.17 136.17 0.1M
2024-07-23 137.83 139.94 137.43 139.18 0.1M
2024-07-22 136.83 138.35 135.33 138.26 0.2M
2024-07-19 137.06 137.06 135.54 136.01 0.1M
2024-07-18 138.94 140.54 136.21 136.75 0.3M
2024-07-17 139.56 141.93 138.83 138.94 0.2M
2024-07-16 136.84 140.74 136.84 140.54 0.2M
2024-07-15 134.93 136.86 134.66 135.91 0.2M
2024-07-12 133.24 134.78 133.24 133.70 0.1M
2024-07-11 130.58 132.59 130.58 132.28 0.1M
2024-07-10 127.70 128.58 127.58 128.58 0.0M
2024-07-09 128.21 128.30 127.25 127.29 0.1M
2024-07-08 128.21 129.16 128.11 128.27 0.1M
2024-07-05 128.22 128.22 126.94 127.49 0.1M
2024-07-03 128.42 129.07 128.07 128.26 0.1M
2024-07-02 127.62 128.55 127.62 128.24 0.1M
2024-07-01 129.15 129.15 127.20 127.67 0.3M
2024-06-28 128.07 129.09 127.55 128.43 0.2M
2024-06-27 127.01 127.41 126.59 127.38 0.1M
2024-06-26 126.35 127.31 126.24 127.00 0.1M
2024-06-25 127.14 127.14 126.43 126.91 0.1M
2024-06-24 126.91 128.31 126.91 127.48 0.1M
2024-06-21 126.61 126.90 125.92 126.83 0.0M
2024-06-20 127.06 127.96 126.58 126.83 0.1M
2024-06-18 127.18 127.94 127.10 127.62 0.1M
2024-06-17 125.91 127.48 125.42 127.48 0.1M
2024-06-14 126.94 126.94 125.44 126.11 0.1M
2024-06-13 129.30 129.30 127.11 128.13 0.3M
2024-06-12 129.96 131.27 129.13 129.47 0.1M
2024-06-11 126.66 127.45 126.06 127.21 0.1M
2024-06-10 127.14 128.02 126.30 128.02 0.1M
2024-06-07 128.47 128.92 128.00 128.11 0.0M
2024-06-06 130.18 130.45 129.35 129.66 0.1M
2024-06-05 129.22 130.46 128.69 130.46 0.1M
2024-06-04 129.98 129.98 128.58 128.61 0.1M
2024-06-03 132.36 132.36 130.01 130.75 0.1M
2024-05-31 130.77 131.43 129.77 131.43 0.1M
2024-05-30 129.51 130.50 129.45 130.21 0.1M
2024-05-29 129.13 129.49 128.88 129.09 0.3M
2024-05-28 131.36 131.36 129.68 130.30 0.1M
2024-05-24 130.13 130.64 129.69 130.64 0.0M
2024-05-23 131.17 131.17 128.78 129.18 0.1M
2024-05-22 131.55 131.59 130.13 130.53 0.0M
2024-05-21 131.33 131.90 131.19 131.71 0.1M
2024-05-20 131.37 132.36 131.33 131.76 0.1M
2024-05-17 131.50 131.65 131.06 131.34 0.1M
2024-05-16 131.87 131.95 131.29 131.29 0.1M
2024-05-15 132.34 132.34 131.41 132.20 0.2M
2024-05-14 130.86 131.39 130.62 131.09 0.1M
2024-05-13 130.71 130.95 129.81 129.93 0.0M
2024-05-10 131.00 131.00 129.49 129.89 0.1M
2024-05-09 129.22 130.64 129.12 130.60 0.1M
2024-05-08 128.16 129.07 128.02 128.99 0.1M
2024-05-07 129.53 130.83 129.45 129.84 0.1M
2024-05-06 128.61 129.43 128.59 129.12 0.1M
2024-05-03 128.55 128.85 127.22 127.76 0.1M
2024-05-02 126.36 126.85 125.06 126.72 0.1M
2024-05-01 124.82 127.14 124.54 124.94 0.1M
2024-04-30 126.46 126.46 124.57 124.60 0.1M
2024-04-29 126.64 127.14 126.47 127.01 0.1M
2024-04-26 125.38 126.38 125.22 126.09 0.2M
2024-04-25 124.07 125.24 123.36 125.06 0.1M
2024-04-24 125.50 126.24 124.89 125.37 0.1M
2024-04-23 123.36 126.09 123.25 125.72 0.2M
2024-04-22 123.24 124.05 122.44 123.36 0.1M
2024-04-19 121.29 122.83 121.20 122.21 0.2M
2024-04-18 122.14 123.30 121.31 121.57 0.1M
2024-04-17 123.78 123.82 121.79 121.84 0.1M
2024-04-16 122.77 123.73 122.00 123.10 0.1M
2024-04-15 125.56 125.82 123.15 123.65 0.1M
2024-04-12 125.85 126.37 124.24 124.78 0.1M
2024-04-11 126.61 126.72 125.46 126.58 0.0M
2024-04-10 126.69 127.11 125.30 125.85 0.1M
2024-04-09 129.62 129.70 128.15 129.34 0.1M
2024-04-08 129.13 129.42 128.57 129.01 0.1M
2024-04-05 127.44 128.82 127.44 128.36 0.1M
2024-04-04 129.61 130.01 127.23 127.66 0.1M
2024-04-03 127.10 128.92 127.10 128.61 0.1M
2024-04-02 128.35 128.61 126.72 127.61 0.2M
2024-04-01 131.15 131.15 129.59 129.82 0.1M
2024-03-28 130.38 131.48 130.16 130.73 0.1M
2024-03-27 128.45 129.86 128.42 129.86 0.1M
2024-03-26 128.06 128.31 127.36 127.46 0.1M
2024-03-25 127.99 128.73 127.50 127.55 0.1M
2024-03-22 129.17 129.51 128.04 128.06 0.1M
2024-03-21 128.57 129.66 128.39 129.36 0.1M
2024-03-20 125.95 128.50 125.63 127.85 0.1M
2024-03-19 124.97 126.50 124.97 126.21 0.1M
2024-03-18 125.87 126.00 125.06 125.23 0.2M
2024-03-15 124.56 125.59 124.51 125.40 0.1M
2024-03-14 126.53 126.53 124.05 125.09 0.1M
2024-03-13 126.35 127.09 126.18 126.59 0.1M
2024-03-12 126.48 126.71 125.66 126.29 0.1M
2024-03-11 126.85 127.19 125.73 126.43 0.1M
2024-03-08 128.82 129.36 126.94 127.33 0.3M
2024-03-07 127.90 128.62 127.66 127.81 0.1M
2024-03-06 127.39 127.39 126.49 126.81 0.1M
2024-03-05 126.92 127.57 125.81 126.24 0.1M
2024-03-04 128.41 128.63 127.16 127.30 0.1M
2024-03-01 127.62 128.04 126.62 127.86 0.1M
2024-02-29 127.54 127.89 126.39 126.91 0.1M
2024-02-28 126.48 127.15 126.01 126.39 0.1M
2024-02-27 127.17 127.59 127.00 127.39 0.1M
2024-02-26 126.19 126.99 125.74 126.59 0.1M
2024-02-23 125.53 126.68 125.18 126.14 0.1M
2024-02-22 125.30 125.68 124.60 125.43 0.1M
2024-02-21 124.76 124.90 123.99 124.89 0.1M
2024-02-20 125.19 125.57 124.73 125.10 0.1M
2024-02-16 126.54 127.82 126.28 126.38 0.2M
2024-02-15 126.22 128.09 126.14 127.84 0.2M
2024-02-14 124.36 125.56 123.52 125.16 0.1M
2024-02-13 125.17 125.17 122.02 122.82 0.1M
2024-02-12 125.65 127.55 125.65 127.01 0.1M
2024-02-09 124.05 125.46 123.50 125.41 0.1M
2024-02-08 121.66 123.63 121.65 123.56 0.1M
2024-02-07 122.00 122.38 121.10 121.82 0.1M
2024-02-06 120.80 121.80 120.50 121.58 0.1M
2024-02-05 122.03 122.03 120.45 121.20 0.2M
2024-02-02 122.27 123.63 121.69 122.98 0.2M
2024-02-01 122.65 123.38 121.09 123.31 0.1M
2024-01-31 124.47 125.09 121.83 121.87 0.1M
2024-01-30 124.31 125.16 124.21 124.69 0.1M
2024-01-29 123.45 125.15 123.00 125.08 0.1M
2024-01-26 123.92 124.31 123.09 123.55 0.1M
2024-01-25 124.07 124.53 122.48 123.53 0.1M
2024-01-24 124.90 124.97 122.57 122.73 0.1M
2024-01-23 125.27 125.52 123.30 123.74 0.4M
2024-01-22 123.30 124.73 123.15 124.52 0.1M
2024-01-19 121.80 122.39 120.39 122.39 0.2M
2024-01-18 120.76 121.20 119.70 121.12 0.1M
2024-01-17 119.30 120.12 118.72 119.97 0.1M
2024-01-16 120.74 121.15 120.02 120.55 0.2M
2024-01-12 122.60 122.80 120.85 121.36 0.1M
2024-01-11 121.52 121.75 119.91 121.37 0.1M
2024-01-10 121.49 121.83 120.88 121.77 0.1M
2024-01-09 121.17 121.67 120.48 121.35 0.3M
2024-01-08 120.34 122.41 120.16 122.39 0.2M
2024-01-05 120.49 121.91 120.28 120.52 0.1M
2024-01-04 121.21 122.17 121.10 121.10 0.1M
2024-01-03 123.33 123.33 121.04 121.25 0.2M
2024-01-02 124.31 125.13 123.54 124.24 0.2M