ブラックロック・ジャパン株式会社 ｉシェアーズ ＡＩ グローバル・イノベーション アクティブ ＥＴＦ
408Aその他/その他/iShares A.I. Global Innovation Active ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 220.0 | 220.3 | 217.1 | 219.9 | -2.3 | -1.04% | 50,150 |
| 2026-03-12 | 223.9 | 223.9 | 220.3 | 222.2 | -0.5 | -0.22% | 240,550 |
| 2026-03-11 | 223.0 | 224.6 | 222.0 | 222.7 | +4.6 | +2.11% | 196,900 |
| 2026-03-10 | 218.0 | 219.8 | 215.8 | 218.1 | +10.2 | +4.91% | 1,380,920 |
| 2026-03-09 | 206.8 | 209.2 | 203.9 | 207.9 | -14.0 | -6.31% | 1,307,940 |
| 2026-03-06 | 218.6 | 221.9 | 218.6 | 221.9 | +2.9 | +1.32% | 163,940 |
| 2026-03-05 | 229.0 | 229.0 | 218.8 | 219.0 | +6.0 | +2.82% | 143,070 |
| 2026-03-04 | 217.0 | 217.9 | 211.7 | 213.0 | -9.3 | -4.18% | 277,170 |
| 2026-03-03 | 226.0 | 227.0 | 222.3 | 222.3 | +1.0 | +0.45% | 171,030 |
| 2026-03-02 | 221.5 | 223.2 | 220.8 | 221.3 | -4.2 | -1.86% | 155,960 |
| 2026-02-27 | 226.2 | 226.2 | 223.4 | 225.5 | -5.1 | -2.21% | 314,920 |
| 2026-02-26 | 229.6 | 230.9 | 228.9 | 230.6 | +4.6 | +2.04% | 320,730 |
| 2026-02-25 | 225.3 | 227.0 | 225.0 | 226.0 | +4.1 | +1.85% | 179,370 |
| 2026-02-24 | 221.0 | 223.0 | 219.8 | 221.9 | -0.9 | -0.40% | 130,270 |
| 2026-02-20 | 221.8 | 223.3 | 221.2 | 222.8 | +1.0 | +0.45% | 253,580 |
| 2026-02-19 | 220.9 | 221.8 | 220.3 | 221.8 | +4.0 | +1.84% | 241,420 |
| 2026-02-18 | 215.6 | 217.8 | 215.6 | 217.8 | +3.3 | +1.54% | 84,080 |
| 2026-02-17 | 217.9 | 217.9 | 213.5 | 214.5 | -2.7 | -1.24% | 394,910 |
| 2026-02-16 | 217.5 | 217.5 | 215.8 | 217.2 | +0.8 | +0.37% | 74,700 |
| 2026-02-13 | 218.0 | 218.1 | 215.4 | 216.4 | -5.2 | -2.35% | 181,580 |
| 2026-02-12 | 222.4 | 222.4 | 220.1 | 221.6 | -3.4 | -1.51% | 128,980 |
| 2026-02-10 | 225.0 | 227.0 | 224.4 | 225.0 | +4.7 | +2.13% | 289,690 |
| 2026-02-09 | 223.4 | 224.8 | 216.2 | 220.3 | +11.3 | +5.41% | 315,730 |
| 2026-02-06 | 204.2 | 215.4 | 202.0 | 209.0 | -5.7 | -2.65% | 870,070 |
| 2026-02-05 | 217.2 | 217.3 | 213.2 | 214.7 | -9.4 | -4.19% | 1,299,150 |
| 2026-02-04 | 223.2 | 225.0 | 222.4 | 224.1 | -0.9 | -0.40% | 275,130 |
| 2026-02-03 | 225.0 | 227.2 | 224.7 | 225.0 | +9.1 | +4.21% | 257,970 |
| 2026-02-02 | 223.7 | 223.7 | 213.5 | 215.9 | -9.0 | -4.00% | 457,290 |
| 2026-01-30 | 225.9 | 227.1 | 224.0 | 224.9 | -4.6 | -2.00% | 122,760 |
| 2026-01-29 | 229.4 | 230.7 | 228.1 | 229.5 | +1.2 | +0.53% | 164,740 |
| 2026-01-28 | 225.9 | 228.6 | 225.6 | 228.3 | +2.5 | +1.11% | 488,550 |
| 2026-01-27 | 222.0 | 225.8 | 221.7 | 225.8 | +3.8 | +1.71% | 127,830 |
| 2026-01-26 | 222.2 | 222.3 | 220.3 | 222.0 | -7.0 | -3.06% | 457,040 |
| 2026-01-23 | 227.9 | 229.0 | 226.5 | 229.0 | +2.0 | +0.88% | 93,230 |
| 2026-01-22 | 227.0 | 228.9 | 226.7 | 227.0 | +2.3 | +1.02% | 84,700 |
| 2026-01-21 | 222.6 | 225.8 | 222.6 | 224.7 | -0.3 | -0.13% | 571,480 |
| 2026-01-20 | 227.3 | 227.3 | 224.9 | 225.0 | -1.1 | -0.49% | 121,660 |
| 2026-01-19 | 226.2 | 227.4 | 225.3 | 226.1 | -3.4 | -1.48% | 158,410 |
| 2026-01-16 | 230.0 | 230.0 | 228.8 | 229.5 | +1.5 | +0.66% | 111,910 |
| 2026-01-15 | 227.7 | 228.0 | 225.3 | 228.0 | -3.7 | -1.60% | 166,920 |
| 2026-01-14 | 230.1 | 233.5 | 230.1 | 231.7 | +2.7 | +1.18% | 307,190 |
| 2026-01-13 | 228.1 | 229.1 | 227.7 | 229.0 | +8.6 | +3.90% | 714,640 |
| 2026-01-09 | 222.2 | 222.2 | 219.4 | 220.4 | -1.6 | -0.72% | 148,440 |
| 2026-01-08 | 224.9 | 224.9 | 222.0 | 222.0 | -0.8 | -0.36% | 133,680 |
| 2026-01-07 | 223.7 | 225.0 | 222.7 | 222.8 | +0.2 | +0.09% | 264,760 |
| 2026-01-06 | 223.2 | 223.2 | 221.3 | 222.6 | -0.4 | -0.18% | 288,130 |
| 2026-01-05 | 222.0 | 223.5 | 220.2 | 223.0 | +3.0 | +1.36% | 464,670 |
| 2025-12-30 | 221.6 | 221.6 | 219.0 | 220.0 | -1.6 | -0.72% | 152,490 |
| 2025-12-29 | 221.4 | 222.0 | 220.7 | 221.6 | +0.4 | +0.18% | 320,290 |
| 2025-12-26 | 221.5 | 222.0 | 219.7 | 221.2 | +1.2 | +0.55% | 281,460 |
| 2025-12-25 | 220.1 | 221.4 | 215.2 | 220.0 | -0.1 | -0.05% | 169,050 |
| 2025-12-24 | 221.0 | 221.4 | 219.6 | 220.1 | +0.9 | +0.41% | 101,190 |
| 2025-12-23 | 221.2 | 221.3 | 219.2 | 219.2 | -0.8 | -0.36% | 237,270 |
| 2025-12-22 | 220.5 | 220.6 | 219.3 | 220.0 | +8.5 | +4.02% | 631,350 |
| 2025-12-19 | 212.6 | 213.0 | 210.7 | 211.5 | +3.9 | +1.88% | 1,317,460 |
| 2025-12-18 | 207.3 | 208.0 | 205.3 | 207.6 | -5.4 | -2.54% | 551,280 |
| 2025-12-17 | 212.0 | 213.0 | 210.3 | 213.0 | +3.1 | +1.48% | 209,980 |
| 2025-12-16 | 215.9 | 215.9 | 209.9 | 209.9 | -6.0 | -2.78% | 429,540 |
| 2025-12-15 | 217.8 | 218.0 | 215.4 | 215.9 | -10.8 | -4.76% | 633,230 |
| 2025-12-12 | 226.0 | 227.0 | 225.6 | 226.7 | +1.2 | +0.53% | 216,310 |
| 2025-12-11 | 229.0 | 229.0 | 223.8 | 225.5 | -3.3 | -1.44% | 408,280 |
| 2025-12-10 | 228.5 | 229.3 | 228.0 | 228.8 | +1.0 | +0.44% | 210,630 |
| 2025-12-09 | 227.1 | 227.8 | 226.9 | 227.8 | +3.3 | +1.47% | 233,350 |
| 2025-12-08 | 224.9 | 224.9 | 222.9 | 224.5 | +1.8 | +0.81% | 151,650 |
| 2025-12-05 | 221.0 | 223.1 | 221.0 | 222.7 | +2.5 | +1.14% | 466,430 |
| 2025-12-04 | 222.0 | 222.0 | 219.6 | 220.2 | -1.6 | -0.72% | 104,590 |
| 2025-12-03 | 221.0 | 222.0 | 220.6 | 221.8 | +2.2 | +1.00% | 116,050 |
| 2025-12-02 | 218.4 | 221.0 | 218.4 | 219.6 | -0.5 | -0.23% | 299,990 |
| 2025-12-01 | 222.0 | 222.3 | 218.4 | 220.1 | -0.9 | -0.41% | 594,700 |
| 2025-11-28 | 221.0 | 221.5 | 220.6 | 221.0 | 0.0 | 0.00% | 220,210 |
| 2025-11-27 | 219.1 | 221.3 | 219.1 | 221.0 | +4.0 | +1.84% | 283,770 |
| 2025-11-26 | 213.7 | 217.0 | 213.2 | 217.0 | +3.7 | +1.73% | 393,900 |
| 2025-11-25 | 214.9 | 215.7 | 210.0 | 213.3 | +6.4 | +3.09% | 405,070 |
| 2025-11-21 | 207.6 | 208.7 | 206.4 | 206.9 | -15.3 | -6.89% | 1,471,830 |
| 2025-11-20 | 221.8 | 222.6 | 218.0 | 222.2 | +11.6 | +5.51% | 1,244,220 |
| 2025-11-19 | 210.8 | 211.5 | 209.1 | 210.6 | -1.0 | -0.47% | 612,240 |
| 2025-11-18 | 215.7 | 215.9 | 210.6 | 211.6 | -6.9 | -3.16% | 668,110 |
| 2025-11-17 | 216.1 | 218.5 | 215.6 | 218.5 | +4.4 | +2.06% | 386,300 |
| 2025-11-14 | 215.0 | 215.6 | 212.6 | 214.1 | -13.1 | -5.77% | 1,084,780 |
| 2025-11-12 | 225.6 | 227.2 | 224.0 | 227.2 | -2.3 | -1.00% | 410,350 |
| 2025-11-11 | 230.7 | 230.9 | 228.0 | 229.5 | +3.4 | +1.50% | 644,070 |
| 2025-11-10 | 223.8 | 226.1 | 222.0 | 226.1 | +2.7 | +1.21% | 572,200 |
| 2025-11-07 | 222.0 | 223.4 | 220.0 | 223.4 | -6.5 | -2.83% | 522,270 |
| 2025-11-06 | 231.2 | 231.5 | 228.1 | 229.9 | +4.4 | +1.95% | 328,700 |
| 2025-11-05 | 226.2 | 227.9 | 221.0 | 225.5 | -7.2 | -3.09% | 1,124,100 |
| 2025-11-04 | 238.7 | 239.1 | 232.5 | 232.7 | -4.4 | -1.86% | 1,411,330 |
| 2025-10-31 | 238.0 | 238.0 | 235.9 | 237.1 | +0.1 | +0.04% | 688,190 |
| 2025-10-30 | 236.7 | 240.0 | 235.9 | 237.0 | +1.1 | +0.47% | 938,790 |
| 2025-10-29 | 232.0 | 236.0 | 231.5 | 235.9 | +6.1 | +2.65% | 798,520 |
| 2025-10-28 | 230.5 | 230.7 | 228.3 | 229.8 | +0.9 | +0.39% | 520,150 |
| 2025-10-27 | 228.0 | 228.9 | 226.6 | 228.9 | +6.5 | +2.92% | 633,230 |
| 2025-10-24 | 219.7 | 222.4 | 219.7 | 222.4 | +7.4 | +3.44% | 439,490 |
| 2025-10-23 | 214.5 | 215.5 | 212.8 | 215.0 | -3.0 | -1.38% | 463,040 |
| 2025-10-22 | 217.2 | 218.0 | 215.3 | 218.0 | -1.1 | -0.50% | 428,780 |
| 2025-10-21 | 219.1 | 219.2 | 218.0 | 219.1 | +1.1 | +0.50% | 446,840 |
| 2025-10-20 | 217.7 | 218.2 | 216.0 | 218.0 | +3.2 | +1.49% | 519,700 |
| 2025-10-17 | 217.3 | 218.1 | 214.0 | 214.8 | -5.2 | -2.36% | 649,560 |
| 2025-10-16 | 217.7 | 220.0 | 217.1 | 220.0 | +3.5 | +1.62% | 422,990 |
| 2025-10-15 | 216.0 | 217.0 | 214.5 | 216.5 | -0.9 | -0.41% | 738,510 |
| 2025-10-14 | 223.6 | 224.0 | 216.9 | 217.4 | -10.3 | -4.52% | 2,276,540 |
| 2025-10-10 | 228.9 | 228.9 | 225.9 | 227.7 | +1.1 | +0.49% | 1,013,940 |
| 2025-10-09 | 224.1 | 226.7 | 224.1 | 226.6 | +8.5 | +3.90% | 1,078,510 |
| 2025-10-08 | 218.0 | 218.9 | 217.2 | 218.1 | -0.1 | -0.05% | 520,550 |
| 2025-10-07 | 218.5 | 219.0 | 217.2 | 218.2 | +2.4 | +1.11% | 751,920 |
| 2025-10-06 | 215.0 | 216.1 | 213.7 | 215.8 | +2.0 | +0.94% | 1,345,230 |
| 2025-10-03 | 212.0 | 213.8 | 211.3 | 213.8 | +3.7 | +1.76% | 883,340 |
| 2025-10-02 | 209.0 | 210.1 | 208.9 | 210.1 | +3.7 | +1.79% | 409,640 |
| 2025-10-01 | 208.1 | 208.5 | 206.2 | 206.4 | -1.7 | -0.82% | 495,510 |
| 2025-09-30 | 209.4 | 209.4 | 207.9 | 208.1 | -1.0 | -0.48% | 532,620 |
| 2025-09-29 | 210.0 | 210.0 | 208.2 | 209.1 | +0.3 | +0.14% | 797,110 |
| 2025-09-26 | 210.4 | 210.4 | 207.7 | 208.8 | -1.6 | -0.76% | 560,760 |
| 2025-09-25 | 211.0 | 211.0 | 209.5 | 210.4 | -2.6 | -1.22% | 597,310 |
| 2025-09-24 | 213.4 | 213.5 | 211.2 | 213.0 | -0.8 | -0.37% | 1,016,270 |
| 2025-09-22 | 214.0 | 214.8 | 212.4 | 213.8 | +2.9 | +1.38% | 883,280 |
| 2025-09-19 | 211.7 | 212.6 | 210.0 | 210.9 | +1.9 | +0.91% | 667,770 |
| 2025-09-18 | 208.7 | 209.6 | 207.7 | 209.0 | +0.6 | +0.29% | 493,470 |
| 2025-09-17 | 209.8 | 210.0 | 207.5 | 208.4 | -1.5 | -0.71% | 1,019,820 |
| 2025-09-16 | 210.0 | 210.8 | 209.1 | 209.9 | +1.0 | +0.48% | 1,207,190 |
| 2025-09-12 | 226.1 | 227.7 | 207.4 | 208.9 | -1.2 | -0.57% | 3,061,620 |
| 2025-09-11 | 208.6 | 210.6 | 208.0 | 210.1 | — | — | 5,596,130 |
直近120営業日分を表示