iShares U.S. Healthcare ETF

IYH
🏛️ メキシコ →
1,045.00
最終更新: 2025-09-25
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
2021-12-31 1,237.20 1,237.20 1,237.20 1,237.20 0.0M
2021-12-30 1,240.36 1,240.36 1,240.36 1,240.36 0.0M
2021-12-29 1,238.70 1,238.70 1,238.70 1,238.70 0.0M
2021-12-28 1,238.34 1,238.34 1,238.34 1,238.34 0.0M
2021-12-27 1,242.75 1,242.75 1,242.75 1,242.75 0.0M
2021-12-23 1,233.20 1,233.20 1,233.20 1,233.20 0.0M
2021-12-22 1,227.00 1,227.00 1,226.30 1,226.30 0.0M
2021-12-21 1,220.92 1,220.92 1,220.92 1,220.92 0.0M
2021-12-20 1,215.14 1,215.14 1,215.14 1,215.14 0.0M
2021-12-16 1,223.74 1,223.74 1,223.74 1,223.74 0.0M
2021-12-14 1,221.55 1,221.55 1,221.55 1,221.55 0.0M
2021-12-13 1,213.26 1,213.26 1,213.26 1,213.26 0.0M
2021-12-10 1,200.27 1,200.27 1,190.60 1,198.26 0.0M
2021-12-08 1,200.27 1,200.27 1,200.27 1,200.27 0.0M
2021-12-07 1,195.05 1,195.05 1,195.05 1,195.05 0.0M
2021-12-06 1,186.48 1,186.48 1,186.48 1,186.48 0.0M
2021-12-03 1,183.20 1,183.20 1,183.20 1,183.20 0.0M
2021-12-02 1,192.84 1,192.84 1,192.84 1,192.84 0.0M
2021-12-01 1,203.80 1,203.80 1,203.80 1,203.80 0.0M
2021-11-30 1,210.00 1,210.00 1,201.77 1,201.77 0.0M
2021-11-29 1,238.40 1,238.40 1,236.60 1,237.00 0.0M
2021-11-24 1,228.36 1,228.36 1,220.51 1,220.51 0.0M
2021-11-23 1,205.58 1,205.58 1,205.58 1,205.58 0.0M
2021-11-22 1,203.25 1,203.25 1,203.25 1,203.25 0.0M
2021-11-19 1,198.80 1,198.80 1,198.80 1,198.80 0.0M
2021-11-18 1,196.55 1,196.55 1,194.56 1,194.56 0.0M
2021-11-17 1,195.82 1,195.82 1,195.82 1,195.82 0.0M
2021-11-16 1,196.66 1,196.66 1,196.66 1,196.66 0.0M
2021-11-12 1,186.09 1,186.09 1,186.09 1,186.09 0.0M
2021-11-11 1,185.58 1,185.58 1,185.58 1,185.58 0.0M
2021-11-10 1,186.45 1,186.45 1,186.45 1,186.45 0.0M
2021-11-09 1,168.20 1,168.20 1,168.20 1,168.20 0.0M
2021-11-08 1,173.91 1,177.00 1,173.91 1,177.00 0.0M
2021-11-05 1,178.40 1,178.40 1,167.40 1,168.03 0.0M
2021-11-03 1,202.00 1,205.30 1,202.00 1,205.30 0.0M
2021-10-29 1,188.86 1,188.86 1,188.86 1,188.86 0.0M
2021-10-28 1,167.82 1,167.82 1,167.82 1,167.82 0.0M
2021-10-27 1,155.98 1,155.98 1,155.98 1,155.98 0.0M
2021-10-26 1,149.66 1,158.44 1,149.66 1,158.03 0.0M
2021-10-25 1,151.86 1,151.86 1,151.45 1,151.45 0.0M
2021-10-21 1,150.80 1,150.80 1,150.80 1,150.80 0.0M
2021-10-20 1,140.69 1,140.69 1,140.69 1,140.69 0.0M
2021-10-19 1,130.99 1,130.99 1,130.99 1,130.99 0.0M
2021-10-18 1,121.16 1,121.16 1,120.60 1,120.60 0.0M
2021-10-15 1,129.40 1,129.40 1,129.40 1,129.40 0.0M
2021-10-14 1,139.00 1,139.00 1,139.00 1,139.00 0.0M
2021-10-12 1,134.00 1,134.00 1,132.80 1,132.80 0.0M
2021-10-11 1,140.64 1,140.64 1,140.64 1,140.64 0.0M
2021-10-08 1,131.00 1,142.94 1,131.00 1,142.94 0.0M
2021-10-06 1,120.49 1,120.49 1,120.49 1,120.49 0.0M
2021-10-05 1,127.67 1,127.67 1,127.67 1,127.67 0.0M
2021-10-01 1,128.60 1,128.60 1,128.60 1,128.60 0.0M
2021-09-30 1,144.00 1,151.70 1,144.00 1,151.70 0.0M
2021-09-29 1,151.86 1,151.86 1,151.86 1,151.86 0.0M
2021-09-28 1,125.25 1,131.19 1,125.25 1,131.19 0.0M
2021-09-27 1,136.36 1,136.41 1,136.36 1,136.41 0.0M
2021-09-24 1,150.34 1,150.34 1,150.34 1,150.34 0.0M
2021-09-23 1,157.60 1,158.03 1,157.60 1,158.03 0.0M
2021-09-22 1,149.23 1,149.23 1,149.23 1,149.23 0.0M
2021-09-21 1,152.40 1,153.59 1,152.40 1,153.59 0.0M
2021-09-20 1,143.08 1,143.08 1,143.08 1,143.08 0.0M
2021-09-17 1,144.05 1,144.05 1,144.05 1,144.05 0.0M
2021-09-15 1,149.45 1,149.45 1,149.45 1,149.45 0.0M
2021-09-14 1,142.48 1,142.48 1,142.48 1,142.48 0.0M
2021-09-13 1,139.47 1,139.47 1,139.47 1,139.47 0.0M
2021-09-10 1,151.42 1,151.42 1,151.42 1,151.42 0.0M
2021-09-09 1,164.68 1,164.68 1,164.68 1,164.68 0.0M
2021-09-08 1,175.50 1,175.50 1,175.50 1,175.50 0.0M
2021-09-07 1,174.85 1,174.85 1,174.85 1,174.85 0.0M
2021-09-03 1,183.45 1,183.45 1,183.45 1,183.45 0.0M
2021-09-02 1,182.98 1,182.98 1,182.98 1,182.98 0.0M
2021-09-01 1,166.60 1,171.01 1,166.60 1,171.01 0.0M
2021-08-31 1,173.77 1,173.77 1,173.77 1,173.77 0.0M
2021-08-30 1,181.40 1,181.40 1,180.21 1,180.21 0.0M
2021-08-26 1,185.00 1,189.84 1,185.00 1,186.94 0.0M
2021-08-25 1,185.40 1,185.40 1,185.40 1,185.40 0.0M
2021-08-24 1,185.82 1,187.00 1,185.82 1,187.00 0.0M
2021-08-23 1,200.19 1,200.19 1,195.32 1,195.32 0.0M
2021-08-20 1,198.70 1,198.70 1,195.99 1,195.99 0.0M
2021-08-19 1,179.56 1,179.56 1,179.56 1,179.56 0.0M
2021-08-17 1,176.66 1,176.77 1,176.66 1,176.77 0.0M
2021-08-16 1,154.00 1,154.00 1,154.00 1,154.00 0.0M
2021-08-13 1,142.21 1,142.21 1,142.21 1,142.21 0.0M
2021-08-12 1,140.55 1,144.97 1,140.55 1,144.97 0.0M
2021-08-11 1,143.31 1,143.31 1,143.31 1,143.31 0.0M
2021-08-09 1,157.71 1,157.71 1,157.71 1,157.71 0.0M
2021-08-06 1,145.60 1,153.60 1,145.60 1,153.60 0.0M
2021-08-05 1,145.00 1,146.20 1,145.00 1,146.20 0.0M
2021-08-04 1,159.95 1,159.95 1,159.95 1,159.95 0.0M
2021-08-02 1,139.65 1,139.65 1,139.65 1,139.65 0.0M
2021-07-30 1,134.80 1,141.59 1,134.80 1,141.59 0.0M
2021-07-29 1,134.75 1,134.75 1,134.75 1,134.75 0.0M
2021-07-28 1,137.33 1,139.91 1,136.00 1,139.91 0.0M
2021-07-27 1,130.40 1,130.40 1,130.40 1,130.40 0.0M
2021-07-23 1,141.73 1,141.73 1,141.73 1,141.73 0.0M
2021-07-22 1,130.43 1,130.43 1,130.43 1,130.43 0.0M
2021-07-21 1,126.70 1,126.70 1,126.70 1,126.70 0.0M
2021-07-20 1,131.61 1,131.61 1,124.08 1,125.72 0.0M
2021-07-16 1,107.39 1,107.39 1,107.39 1,107.39 0.0M
2021-07-14 1,103.80 1,103.80 1,102.90 1,102.90 0.0M
2021-07-13 1,104.22 1,115.89 1,104.22 1,115.89 0.0M
2021-07-12 1,108.00 1,108.00 1,107.69 1,107.69 0.0M
2021-07-09 1,105.03 1,105.03 1,105.03 1,105.03 0.0M
2021-07-08 1,104.40 1,107.08 1,104.40 1,107.08 0.0M
2021-07-06 1,109.04 1,109.04 1,109.04 1,109.04 0.0M
2021-07-02 1,094.26 1,094.26 1,094.26 1,094.26 0.0M
2021-07-01 1,098.60 1,098.60 1,098.60 1,098.60 0.0M
2021-06-30 1,081.91 1,090.00 1,081.91 1,090.00 0.0M
2021-06-29 1,082.75 1,082.80 1,082.75 1,082.80 0.0M
2021-06-28 1,081.71 1,081.71 1,081.71 1,081.71 0.0M
2021-06-25 1,075.60 1,080.60 1,075.60 1,080.60 0.0M
2021-06-24 1,092.00 1,092.00 1,077.77 1,080.40 0.0M
2021-06-23 1,101.66 1,101.66 1,092.40 1,092.40 0.0M
2021-06-22 1,104.01 1,104.36 1,104.01 1,104.36 0.0M
2021-06-21 1,108.96 1,108.96 1,108.96 1,108.96 0.0M
2021-06-18 1,107.38 1,107.38 1,101.66 1,101.66 0.0M
2021-06-16 1,084.12 1,084.12 1,084.12 1,084.12 0.0M
2021-06-11 1,068.76 1,068.76 1,068.76 1,068.76 0.0M
2021-06-10 1,066.38 1,066.38 1,066.38 1,066.38 0.0M
2021-06-09 1,055.80 1,055.80 1,054.00 1,054.00 0.0M
2021-06-08 1,040.70 1,040.70 1,040.70 1,040.70 0.0M
2021-06-07 1,048.94 1,048.94 1,048.94 1,048.94 0.0M
2021-06-03 1,058.01 1,058.01 1,058.01 1,058.01 0.0M
2021-06-02 1,044.61 1,044.61 1,040.64 1,040.64 0.0M
2021-06-01 1,046.50 1,052.40 1,046.50 1,047.70 0.0M
2021-05-28 1,068.80 1,068.80 1,064.20 1,064.20 0.0M
2021-05-27 1,061.20 1,061.20 1,061.20 1,061.20 0.0M
2021-05-26 1,052.80 1,058.28 1,052.80 1,057.00 0.0M
2021-05-25 1,062.14 1,062.46 1,062.14 1,062.46 0.0M
2021-05-21 1,073.20 1,073.20 1,066.80 1,066.80 0.0M
2021-05-20 1,057.46 1,066.54 1,057.46 1,066.54 0.0M
2021-05-19 1,044.22 1,044.22 1,040.52 1,040.52 0.0M
2021-05-18 1,053.85 1,053.85 1,052.84 1,052.84 0.0M
2021-05-17 1,048.40 1,057.69 1,046.03 1,046.55 0.0M
2021-05-14 1,053.22 1,053.22 1,053.22 1,053.22 0.0M
2021-05-13 1,048.87 1,048.87 1,048.87 1,048.87 0.0M
2021-05-12 1,054.00 1,054.20 1,054.00 1,054.20 0.0M
2021-05-11 1,053.06 1,054.01 1,053.06 1,054.01 0.0M
2021-05-07 1,064.33 1,064.33 1,064.33 1,064.33 0.0M
2021-05-06 1,062.83 1,062.83 1,062.83 1,062.83 0.0M
2021-05-05 1,067.85 1,079.05 1,067.85 1,079.05 0.0M
2021-05-04 1,067.85 1,067.85 1,067.85 1,067.85 0.0M
2021-05-03 1,073.33 1,073.33 1,073.33 1,073.33 0.0M
2021-04-30 1,064.10 1,064.10 1,064.10 1,064.10 0.0M
2021-04-29 1,058.38 1,058.38 1,058.38 1,058.38 0.0M
2021-04-28 1,057.00 1,057.00 1,055.97 1,055.97 0.0M
2021-04-27 1,063.15 1,067.03 1,062.86 1,067.03 0.0M
2021-04-26 1,060.00 1,063.97 1,060.00 1,063.97 0.0M
2021-04-23 1,057.89 1,063.23 1,057.89 1,063.23 0.0M
2021-04-22 1,058.26 1,058.26 1,058.26 1,058.26 0.0M
2021-04-21 1,059.17 1,059.17 1,059.17 1,059.17 0.0M
2021-04-20 1,048.07 1,052.58 1,046.74 1,052.58 0.0M
2021-04-19 1,038.60 1,040.00 1,038.60 1,040.00 0.0M
2021-04-16 1,045.60 1,046.76 1,045.60 1,046.76 0.0M
2021-04-15 1,045.60 1,045.60 1,041.30 1,041.30 0.0M
2021-04-14 1,030.00 1,033.20 1,030.00 1,033.20 0.0M
2021-04-13 1,029.60 1,029.60 1,029.60 1,029.60 0.0M
2021-04-12 1,023.00 1,028.58 1,023.00 1,028.58 0.0M
2021-04-09 1,016.00 1,016.00 1,015.00 1,015.60 0.0M
2021-04-08 1,016.90 1,016.90 1,016.90 1,016.90 0.0M
2021-04-07 1,014.00 1,014.00 1,013.82 1,013.82 0.0M
2021-04-06 1,025.80 1,025.80 1,025.80 1,025.80 0.0M
2021-04-05 1,027.86 1,027.86 1,027.86 1,027.86 0.0M
2021-03-31 1,035.34 1,035.34 1,035.34 1,035.34 0.0M
2021-03-30 1,036.00 1,036.10 1,034.74 1,035.80 0.0M
2021-03-29 1,040.84 1,046.44 1,040.84 1,046.44 0.0M
2021-03-26 1,029.50 1,029.50 1,029.50 1,029.50 0.0M
2021-03-25 1,022.40 1,024.00 1,008.80 1,008.80 0.0M
2021-03-24 1,037.24 1,039.66 1,037.24 1,039.66 0.0M
2021-03-19 1,025.18 1,025.18 1,025.18 1,025.18 0.0M
2021-03-18 1,015.49 1,015.49 1,015.49 1,015.49 0.0M
2021-03-16 1,029.80 1,029.80 1,029.80 1,029.80 0.0M
2021-03-11 1,027.00 1,029.52 1,027.00 1,029.52 0.0M
2021-03-10 1,032.80 1,032.80 1,031.00 1,031.64 0.0M
2021-03-09 1,056.00 1,056.00 1,044.00 1,044.00 0.0M
2021-03-08 1,056.00 1,056.00 1,049.80 1,049.80 0.0M
2021-03-05 1,018.60 1,038.55 1,018.60 1,038.55 0.0M
2021-03-04 1,012.60 1,012.60 1,011.80 1,011.80 0.0M
2021-03-03 1,028.55 1,028.55 1,028.55 1,028.55 0.0M
2021-03-02 1,027.94 1,027.94 1,027.94 1,027.94 0.0M
2021-03-01 1,033.06 1,033.06 1,033.06 1,033.06 0.0M
2021-02-26 1,035.50 1,035.50 1,035.50 1,035.50 0.0M
2021-02-25 1,037.60 1,037.60 1,031.60 1,031.60 0.0M
2021-02-24 1,026.80 1,030.26 1,026.80 1,030.26 0.0M
2021-02-23 1,023.00 1,023.58 1,023.00 1,023.58 0.0M
2021-02-22 1,035.13 1,035.13 1,031.80 1,031.80 0.0M
2021-02-19 1,035.00 1,050.40 1,034.40 1,034.40 0.0M
2021-02-18 1,030.00 1,037.40 1,030.00 1,037.16 0.0M
2021-02-17 1,050.60 1,050.60 1,028.28 1,039.99 0.0M
2021-02-16 1,030.80 1,030.80 1,030.80 1,030.80 0.0M
2021-02-12 1,026.00 1,028.45 1,026.00 1,028.45 0.0M
2021-02-11 1,018.60 1,018.60 1,018.60 1,018.60 0.0M
2021-02-10 1,022.53 1,024.60 1,022.53 1,024.60 0.0M
2021-02-09 1,023.33 1,025.96 1,023.33 1,025.96 0.0M
2021-02-08 1,025.33 1,025.33 1,023.86 1,023.86 0.0M
2021-02-05 1,022.80 1,022.80 1,019.60 1,019.60 0.0M
2021-02-04 1,019.60 1,019.60 1,019.60 1,019.60 0.0M
2021-02-03 1,015.40 1,021.40 1,015.40 1,021.40 0.0M
2021-01-28 1,028.55 1,028.55 1,028.55 1,028.55 0.0M
2021-01-27 1,019.00 1,019.00 1,017.00 1,017.00 0.0M
2021-01-22 1,027.73 1,027.73 1,027.73 1,027.73 0.0M
2021-01-21 1,015.73 1,015.73 1,015.73 1,015.73 0.0M
2021-01-20 1,012.15 1,012.15 1,012.15 1,012.15 0.0M
2021-01-15 1,004.20 1,004.74 1,004.20 1,004.74 0.1M
2021-01-13 1,003.00 1,006.40 1,003.00 1,006.40 0.0M
2021-01-12 1,009.60 1,009.60 1,009.60 1,009.60 0.0M
2021-01-07 1,009.78 1,009.78 1,009.78 1,009.78 0.0M
2021-01-06 982.74 982.74 980.00 980.00 0.0M