iShares Core S

IVV
🏛️ アメリカ →
664.89
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
2021-12-31 477.66 478.93 476.75 476.99 4.0M
2021-12-30 480.04 481.09 477.76 478.18 4.0M
2021-12-29 479.08 480.64 478.00 479.53 3.3M
2021-12-28 479.84 480.90 478.12 479.03 4.3M
2021-12-27 474.08 479.40 474.08 479.40 4.1M
2021-12-23 470.82 474.23 470.71 472.63 4.4M
2021-12-22 464.80 469.87 464.65 469.75 4.8M
2021-12-21 460.57 465.24 458.32 465.06 6.3M
2021-12-20 456.46 457.40 453.10 456.92 7.0M
2021-12-17 463.52 466.73 460.06 462.11 8.4M
2021-12-16 472.96 473.28 465.17 466.74 7.9M
2021-12-15 463.83 471.27 461.14 471.06 7.1M
2021-12-14 463.48 466.12 460.61 463.77 10.3M
2021-12-13 470.66 470.94 466.71 467.07 8.9M
2021-12-10 471.14 472.81 468.42 472.74 5.6M
2021-12-09 470.05 471.00 468.04 468.25 5.6M
2021-12-08 470.60 471.90 468.71 471.43 5.0M
2021-12-07 466.28 470.75 466.23 470.19 6.7M
2021-12-06 458.01 462.62 455.38 460.62 6.6M
2021-12-03 460.96 462.09 450.74 455.14 9.9M
2021-12-02 452.52 460.88 452.11 459.26 10.0M
2021-12-01 463.45 466.51 452.07 452.29 7.9M
2021-11-30 463.91 465.88 457.13 457.63 9.8M
2021-11-29 465.91 468.42 463.60 466.50 5.5M
2021-11-26 464.23 465.73 459.60 460.62 7.3M
2021-11-24 468.01 471.47 467.05 471.28 4.7M
2021-11-23 469.19 470.95 466.31 470.06 8.5M
2021-11-22 472.73 475.50 469.24 469.41 4.3M
2021-11-19 471.45 472.82 470.40 470.82 3.3M
2021-11-18 471.14 471.90 468.27 471.59 2.9M
2021-11-17 470.92 471.08 469.34 470.04 4.8M
2021-11-16 469.06 472.38 468.97 471.15 4.0M
2021-11-15 470.59 470.68 468.12 469.28 2.9M
2021-11-12 467.03 469.72 465.97 469.16 2.7M
2021-11-11 467.07 467.12 465.61 465.73 3.5M
2021-11-10 467.47 469.25 463.88 465.54 4.2M
2021-11-09 471.22 471.44 467.74 469.25 3.5M
2021-11-08 471.57 472.10 470.08 470.89 3.0M
2021-11-05 471.18 472.54 468.79 470.40 4.4M
2021-11-04 467.21 468.86 466.84 468.75 3.0M
2021-11-03 463.14 466.97 462.68 466.61 2.9M
2021-11-02 462.08 464.05 461.92 463.76 3.3M
2021-11-01 462.13 462.52 460.02 461.94 2.9M
2021-10-29 457.70 461.39 457.38 460.99 4.2M
2021-10-28 457.29 460.20 457.27 460.12 2.5M
2021-10-27 458.26 458.95 455.67 455.74 2.5M
2021-10-26 458.98 460.29 457.38 457.78 2.6M
2021-10-25 456.07 457.70 454.17 457.26 2.1M
2021-10-22 455.00 456.46 452.83 454.88 3.8M
2021-10-21 453.55 455.64 453.10 455.43 4.9M
2021-10-20 452.87 454.52 452.78 454.25 2.7M
2021-10-19 450.73 452.51 450.06 452.51 2.7M
2021-10-18 445.72 449.29 445.00 448.98 2.7M
2021-10-15 446.55 448.00 445.84 447.68 3.7M
2021-10-14 440.83 444.39 440.29 444.27 3.6M
2021-10-13 436.37 437.74 433.23 436.79 5.3M
2021-10-12 437.39 437.77 434.48 435.24 5.0M
2021-10-11 438.86 441.97 436.31 436.34 2.8M
2021-10-08 441.19 441.59 438.92 439.62 3.1M
2021-10-07 440.13 443.39 439.90 440.27 4.1M
2021-10-06 430.98 436.82 429.21 436.65 5.1M
2021-10-05 431.97 437.17 431.09 434.80 4.7M
2021-10-04 434.69 435.61 428.01 430.29 7.9M
2021-10-01 432.70 437.73 428.94 435.95 6.8M
2021-09-30 437.70 438.47 430.60 430.82 7.7M
2021-09-29 436.89 438.73 435.55 436.22 4.2M
2021-09-28 441.43 441.75 434.64 435.47 7.6M
2021-09-27 444.54 445.77 443.61 444.34 3.2M
2021-09-24 443.16 446.40 442.93 445.74 3.4M
2021-09-23 443.25 448.29 442.98 446.58 4.2M
2021-09-22 439.46 443.41 438.42 441.29 4.9M
2021-09-21 439.89 441.25 436.42 436.98 6.3M
2021-09-20 438.26 439.89 432.17 437.23 10.0M
2021-09-17 448.37 448.78 444.42 444.73 4.7M
2021-09-16 449.32 450.34 446.01 449.06 2.3M
2021-09-15 446.60 450.39 445.45 449.90 5.5M
2021-09-14 450.08 450.32 445.20 446.19 3.7M
2021-09-13 450.68 450.93 446.09 448.58 3.0M
2021-09-10 453.06 453.51 447.30 447.54 3.0M
2021-09-09 452.69 454.58 450.73 450.98 3.9M
2021-09-08 452.90 453.68 450.87 453.00 4.1M
2021-09-07 454.75 454.83 452.76 453.60 2.4M
2021-09-03 454.12 455.65 453.58 455.07 2.6M
2021-09-02 455.35 456.08 453.96 455.27 2.7M
2021-09-01 454.55 455.14 453.58 453.91 3.8M
2021-08-31 454.19 454.51 452.95 453.71 3.3M
2021-08-30 453.05 455.09 452.72 454.20 2.4M
2021-08-27 449.07 452.65 449.06 452.19 4.0M
2021-08-26 450.69 450.84 448.15 448.25 3.6M
2021-08-25 450.17 451.45 449.75 450.91 3.3M
2021-08-24 449.96 450.52 449.42 449.97 2.9M
2021-08-23 447.12 450.21 447.11 449.19 4.1M
2021-08-20 442.14 445.66 441.66 445.31 4.7M
2021-08-19 438.19 443.05 438.03 441.79 4.8M
2021-08-18 444.88 446.56 440.87 441.14 5.1M
2021-08-17 446.15 446.91 442.78 445.95 7.1M
2021-08-16 446.56 449.07 444.83 449.00 3.3M
2021-08-13 447.54 447.88 447.04 447.85 2.9M
2021-08-12 445.60 447.21 444.63 446.72 4.7M
2021-08-11 445.78 445.84 444.57 445.68 3.3M
2021-08-10 444.55 445.39 443.82 444.63 2.7M
2021-08-09 444.42 444.72 443.24 444.11 1.7M
2021-08-06 444.04 444.87 443.76 444.42 2.7M
2021-08-05 442.14 443.78 441.83 443.65 2.7M
2021-08-04 441.72 442.32 440.64 440.91 3.1M
2021-08-03 440.32 443.17 438.01 443.02 3.2M
2021-08-02 442.28 442.86 439.15 439.51 3.5M
2021-07-30 439.82 441.98 439.71 440.40 2.7M
2021-07-29 441.74 443.72 441.72 442.64 3.6M
2021-07-28 441.62 442.23 439.23 440.68 4.5M
2021-07-27 441.83 441.87 437.89 440.92 4.2M
2021-07-26 441.27 442.94 441.18 442.94 3.1M
2021-07-23 439.42 442.20 438.71 441.76 4.1M
2021-07-22 436.63 437.61 435.59 437.45 3.9M
2021-07-21 434.21 436.58 434.04 436.50 4.6M
2021-07-20 427.58 434.28 426.69 432.99 8.4M
2021-07-19 428.04 428.55 423.81 426.80 10.3M
2021-07-16 437.87 437.96 432.80 433.27 4.0M
2021-07-15 436.68 437.41 434.60 436.57 4.0M
2021-07-14 439.30 439.81 436.80 438.07 4.0M
2021-07-13 438.15 439.75 437.00 437.49 4.5M
2021-07-12 437.31 439.27 436.86 439.03 4.9M
2021-07-09 434.42 437.70 434.18 437.41 4.3M
2021-07-08 430.65 433.60 429.39 432.81 6.5M
2021-07-07 435.57 436.62 433.41 436.31 4.4M
2021-07-06 435.67 435.87 431.87 434.53 5.0M
2021-07-02 433.54 435.98 433.20 435.64 3.9M
2021-07-01 430.71 432.47 430.66 432.35 3.7M
2021-06-30 429.06 430.62 429.05 429.92 6.9M
2021-06-29 429.76 430.38 428.98 429.54 3.3M
2021-06-28 429.04 429.49 427.72 429.35 4.0M
2021-06-25 427.76 428.91 427.40 428.44 4.2M
2021-06-24 426.69 427.38 426.44 426.87 4.8M
2021-06-23 424.97 425.86 424.33 424.41 2.7M
2021-06-22 422.67 425.79 421.89 424.66 4.4M
2021-06-21 418.62 422.87 417.73 422.65 4.1M
2021-06-18 418.97 419.61 416.48 416.77 7.3M
2021-06-17 422.08 423.44 419.75 422.45 4.3M
2021-06-16 425.12 425.28 420.31 422.58 4.8M
2021-06-15 425.90 425.94 424.00 424.93 4.5M
2021-06-14 424.92 425.78 423.54 425.76 2.2M
2021-06-11 424.68 424.84 423.26 424.74 2.2M
2021-06-10 423.42 425.04 421.99 424.04 3.1M
2021-06-09 424.85 424.92 423.04 423.22 3.7M
2021-06-08 424.82 424.88 421.98 423.90 3.7M
2021-06-07 424.25 424.43 422.86 423.88 4.3M
2021-06-04 422.37 424.56 422.32 424.24 2.6M
2021-06-03 419.52 421.63 417.90 420.41 3.1M
2021-06-02 421.96 422.86 420.93 422.02 2.7M
2021-06-01 424.24 424.36 420.82 421.32 3.7M
2021-05-28 422.65 422.89 421.45 421.65 3.3M
2021-05-27 421.78 422.32 420.76 420.85 3.7M
2021-05-26 420.47 421.21 419.37 420.63 3.0M
2021-05-25 421.96 422.33 419.22 419.86 4.2M
2021-05-24 418.93 421.94 418.69 420.77 2.7M
2021-05-21 418.51 419.81 416.04 416.58 4.1M
2021-05-20 413.37 418.20 413.26 416.82 3.8M
2021-05-19 408.46 412.60 406.89 412.46 5.7M
2021-05-18 417.39 417.63 413.35 413.58 3.3M
2021-05-17 416.99 417.94 414.96 417.17 3.0M
2021-05-14 414.76 419.07 414.76 418.17 3.6M
2021-05-13 408.61 413.90 408.58 411.81 7.0M
2021-05-12 412.79 414.14 406.34 406.98 7.6M
2021-05-11 414.68 416.84 411.61 415.87 10.3M
2021-05-10 424.15 424.34 419.43 419.61 4.6M
2021-05-07 421.51 424.43 420.77 423.73 4.8M
2021-05-06 417.45 420.77 415.25 420.68 5.4M
2021-05-05 418.94 419.21 416.74 417.29 4.2M
2021-05-04 417.68 418.17 413.26 417.23 6.9M
2021-05-03 421.02 421.43 419.28 419.78 4.7M
2021-04-30 419.23 420.13 417.93 418.88 4.9M
2021-04-29 421.96 422.28 418.01 421.61 4.1M
2021-04-28 419.38 420.60 418.50 418.96 5.5M
2021-04-27 419.53 419.73 417.94 419.12 3.3M
2021-04-26 419.04 419.81 418.59 419.25 4.6M
2021-04-23 414.47 419.84 414.38 418.31 4.6M
2021-04-22 417.43 418.34 412.71 413.97 6.3M
2021-04-21 413.08 417.89 412.94 417.68 3.9M
2021-04-20 415.48 416.23 412.18 413.81 6.1M
2021-04-19 417.80 418.32 415.35 416.84 4.4M
2021-04-16 418.82 419.48 417.33 418.89 2.7M
2021-04-15 415.25 417.72 415.25 417.42 4.4M
2021-04-14 414.36 415.51 412.43 412.98 4.0M
2021-04-13 413.06 415.08 412.66 414.36 8.7M
2021-04-12 412.36 413.47 411.76 413.15 3.0M
2021-04-09 409.94 413.20 409.80 412.98 3.1M
2021-04-08 409.47 410.11 408.47 410.01 4.1M
2021-04-07 407.43 408.48 406.99 408.11 3.0M
2021-04-06 407.31 408.75 406.94 407.60 3.6M
2021-04-05 404.99 408.48 404.91 407.85 5.6M
2021-04-01 399.88 402.20 399.66 402.08 7.3M
2021-03-31 396.80 399.48 396.79 397.82 5.2M
2021-03-30 395.91 396.90 394.50 396.27 3.6M
2021-03-29 395.86 398.20 394.27 397.25 3.8M
2021-03-26 392.38 397.89 391.76 397.45 3.6M
2021-03-25 387.41 392.00 385.34 391.12 5.6M
2021-03-24 393.77 395.54 390.21 390.21 6.6M
2021-03-23 394.69 396.24 391.41 392.22 5.8M
2021-03-22 392.82 396.86 392.76 395.30 3.8M
2021-03-19 392.68 394.33 389.92 392.20 6.1M
2021-03-18 395.99 398.24 392.25 392.93 4.8M
2021-03-17 396.04 399.65 394.81 398.75 4.5M
2021-03-16 398.61 399.36 396.58 397.45 3.7M
2021-03-15 395.84 398.22 393.55 398.01 2.3M
2021-03-12 393.57 395.72 392.67 395.61 3.4M
2021-03-11 393.73 397.14 393.23 394.99 2.8M
2021-03-10 391.17 392.87 389.64 390.97 3.4M
2021-03-09 387.30 391.37 386.79 388.59 3.6M
2021-03-08 386.08 389.13 382.83 383.19 3.9M
2021-03-05 381.87 386.21 374.02 385.07 6.5M
2021-03-04 382.62 385.42 373.26 378.10 7.6M
2021-03-03 387.27 388.25 382.73 382.84 5.4M
2021-03-02 391.31 391.51 387.77 388.02 4.5M
2021-03-01 387.18 392.38 387.01 391.03 3.9M
2021-02-26 385.79 387.02 379.61 381.77 6.5M
2021-02-25 391.86 393.33 382.19 383.78 6.2M
2021-02-24 387.72 393.67 386.74 393.21 5.5M
2021-02-23 386.09 390.38 381.62 388.94 4.4M
2021-02-22 388.50 391.08 388.22 388.53 2.9M
2021-02-19 393.59 393.83 391.03 391.51 3.1M
2021-02-18 391.02 392.99 389.21 392.25 2.8M
2021-02-17 391.90 394.09 390.80 393.92 2.4M
2021-02-16 395.49 395.65 393.03 393.87 2.4M
2021-02-12 391.30 394.38 391.24 394.18 1.9M
2021-02-11 392.77 393.15 389.59 392.22 3.1M
2021-02-10 393.60 393.73 388.99 391.56 2.6M
2021-02-09 391.11 392.35 386.33 391.72 4.7M
2021-02-08 390.74 392.05 389.86 392.05 3.3M
2021-02-05 389.69 389.89 387.95 389.12 2.6M
2021-02-04 384.42 387.64 384.20 387.60 2.0M
2021-02-03 383.87 385.11 381.91 383.26 3.2M
2021-02-02 381.03 384.64 380.97 382.96 3.7M
2021-02-01 375.17 378.75 372.70 377.60 4.4M
2021-01-29 377.06 378.01 369.65 371.52 5.0M
2021-01-28 377.76 383.34 377.30 379.05 5.7M
2021-01-27 381.63 381.70 373.43 375.87 5.6M
2021-01-26 386.81 387.20 385.00 385.27 2.2M
2021-01-25 385.12 386.18 379.88 385.84 3.9M
2021-01-22 383.73 385.50 383.26 384.31 3.7M
2021-01-21 385.89 386.38 384.67 385.62 3.6M
2021-01-20 382.52 386.19 382.11 385.28 3.4M
2021-01-19 379.73 380.61 378.15 380.05 7.1M
2021-01-15 378.09 378.92 375.08 377.10 10.2M
2021-01-14 381.96 382.53 379.43 379.84 7.0M
2021-01-13 380.12 382.24 379.24 381.16 3.8M
2021-01-12 380.20 381.23 377.77 380.20 3.5M
2021-01-11 379.23 381.92 379.13 380.14 3.4M
2021-01-08 382.01 382.86 378.49 382.64 3.4M
2021-01-07 377.47 381.26 377.28 380.47 6.1M
2021-01-06 371.02 378.37 370.46 374.92 4.3M
2021-01-05 369.44 373.83 369.44 372.67 4.3M
2021-01-04 376.69 376.82 366.16 370.22 7.1M