iShares International Select Dividend ETF (IDV)

IDV
🏛️ アメリカ →
36.46
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 31.27 31.38 31.13 31.18 1.1M
2021-12-30 31.37 31.38 31.18 31.18 0.4M
2021-12-29 31.20 31.35 31.18 31.27 0.7M
2021-12-28 31.19 31.37 31.17 31.29 0.6M
2021-12-27 31.16 31.21 31.02 31.21 0.6M
2021-12-23 30.88 31.06 30.88 31.02 0.6M
2021-12-22 30.53 30.88 30.53 30.88 1.0M
2021-12-21 30.44 30.71 30.44 30.67 1.9M
2021-12-20 30.19 30.33 30.13 30.32 0.9M
2021-12-17 30.74 30.74 30.41 30.44 1.4M
2021-12-16 30.62 30.80 30.59 30.67 1.1M
2021-12-15 30.39 30.55 30.19 30.53 0.8M
2021-12-14 30.19 30.39 30.19 30.30 0.6M
2021-12-13 30.44 30.45 30.25 30.27 0.7M
2021-12-10 30.90 30.90 30.74 30.86 1.0M
2021-12-09 30.79 30.79 30.66 30.69 0.8M
2021-12-08 30.77 30.89 30.77 30.88 0.5M
2021-12-07 30.81 30.85 30.72 30.82 0.6M
2021-12-06 30.36 30.60 30.36 30.52 0.7M
2021-12-03 30.25 30.29 30.01 30.14 1.0M
2021-12-02 30.08 30.26 29.97 30.17 1.0M
2021-12-01 30.26 30.35 29.76 29.77 0.8M
2021-11-30 30.04 30.13 29.68 29.85 2.3M
2021-11-29 30.22 30.33 30.06 30.21 0.8M
2021-11-26 30.05 30.16 29.91 29.97 0.8M
2021-11-24 30.63 30.87 30.63 30.87 0.4M
2021-11-23 30.77 30.92 30.74 30.91 0.8M
2021-11-22 30.50 30.78 30.50 30.61 0.6M
2021-11-19 30.58 30.66 30.48 30.49 0.6M
2021-11-18 30.86 30.86 30.68 30.80 0.4M
2021-11-17 30.99 31.00 30.87 30.91 0.7M
2021-11-16 31.06 31.15 30.98 30.98 0.8M
2021-11-15 31.29 31.31 31.12 31.12 0.4M
2021-11-12 31.19 31.19 31.10 31.18 0.4M
2021-11-11 31.10 31.19 31.06 31.15 0.5M
2021-11-10 31.25 31.36 31.02 31.05 0.7M
2021-11-09 31.30 31.33 31.17 31.26 0.8M
2021-11-08 31.34 31.34 31.25 31.29 0.4M
2021-11-05 31.14 31.27 31.14 31.27 0.5M
2021-11-04 31.35 31.35 31.07 31.14 0.4M
2021-11-03 31.20 31.37 31.11 31.33 0.6M
2021-11-02 31.36 31.36 31.26 31.29 0.6M
2021-11-01 31.39 31.53 31.36 31.52 0.5M
2021-10-29 31.34 31.37 31.17 31.23 0.5M
2021-10-28 31.46 31.57 31.39 31.57 0.4M
2021-10-27 31.56 31.67 31.50 31.50 0.4M
2021-10-26 31.67 31.75 31.60 31.62 0.4M
2021-10-25 31.58 31.69 31.55 31.65 0.3M
2021-10-22 31.66 31.72 31.53 31.65 0.4M
2021-10-21 31.65 31.65 31.45 31.52 0.4M
2021-10-20 31.52 31.74 31.52 31.71 0.4M
2021-10-19 31.57 31.58 31.47 31.56 0.4M
2021-10-18 31.36 31.40 31.27 31.38 0.5M
2021-10-15 31.48 31.48 31.37 31.45 0.5M
2021-10-14 31.38 31.38 31.25 31.31 0.6M
2021-10-13 30.89 31.11 30.81 31.08 0.5M
2021-10-12 30.84 30.98 30.80 30.90 0.6M
2021-10-11 30.96 31.06 30.80 30.80 0.4M
2021-10-08 30.81 30.93 30.81 30.87 0.5M
2021-10-07 30.81 30.86 30.72 30.76 1.1M
2021-10-06 30.36 30.66 30.34 30.66 0.6M
2021-10-05 30.56 30.78 30.54 30.70 0.4M
2021-10-04 30.62 30.81 30.52 30.65 0.5M
2021-10-01 30.44 30.62 30.30 30.57 0.7M
2021-09-30 30.64 30.64 30.37 30.42 0.8M
2021-09-29 30.50 30.59 30.43 30.47 0.8M
2021-09-28 30.71 30.71 30.42 30.51 0.8M
2021-09-27 30.79 30.94 30.75 30.92 0.6M
2021-09-24 30.58 30.73 30.58 30.60 0.5M
2021-09-23 31.56 31.67 31.51 31.61 0.3M
2021-09-22 31.26 31.54 31.26 31.26 0.5M
2021-09-21 31.16 31.16 30.96 30.99 0.4M
2021-09-20 30.75 30.90 30.57 30.82 1.0M
2021-09-17 31.83 31.83 31.45 31.50 0.5M
2021-09-16 32.19 32.19 31.95 32.10 0.5M
2021-09-15 32.23 32.36 32.20 32.35 0.5M
2021-09-14 32.50 32.50 32.16 32.20 0.5M
2021-09-13 32.38 32.40 32.26 32.36 0.5M
2021-09-10 32.31 32.31 31.99 32.01 0.5M
2021-09-09 32.23 32.26 32.09 32.12 0.5M
2021-09-08 32.40 32.44 32.24 32.31 0.3M
2021-09-07 32.52 32.55 32.38 32.39 0.4M
2021-09-03 32.70 32.76 32.60 32.70 0.2M
2021-09-02 32.59 32.73 32.59 32.67 0.3M
2021-09-01 32.55 32.66 32.55 32.57 0.5M
2021-08-31 32.41 32.48 32.38 32.40 0.3M
2021-08-30 32.45 32.45 32.34 32.40 0.5M
2021-08-27 32.23 32.49 32.19 32.45 0.3M
2021-08-26 32.30 32.32 32.14 32.14 0.4M
2021-08-25 32.30 32.50 32.30 32.47 0.4M
2021-08-24 32.26 32.43 32.26 32.41 0.6M
2021-08-23 32.10 32.28 32.10 32.25 0.4M
2021-08-20 31.84 32.07 31.78 32.07 0.3M
2021-08-19 32.05 32.09 31.89 31.98 0.4M
2021-08-18 32.54 32.59 32.37 32.38 0.4M
2021-08-17 32.48 32.59 32.34 32.46 0.6M
2021-08-16 32.70 32.86 32.67 32.86 0.3M
2021-08-13 32.95 32.98 32.83 32.96 0.4M
2021-08-12 32.82 32.82 32.71 32.77 0.7M
2021-08-11 32.76 32.85 32.71 32.84 0.3M
2021-08-10 32.45 32.61 32.42 32.59 0.3M
2021-08-09 32.50 32.57 32.50 32.53 0.3M
2021-08-06 32.53 32.53 32.40 32.44 0.3M
2021-08-05 32.52 32.56 32.48 32.54 0.3M
2021-08-04 32.62 32.70 32.54 32.54 0.4M
2021-08-03 32.47 32.67 32.37 32.62 0.4M
2021-08-02 32.55 32.59 32.34 32.36 0.3M
2021-07-30 32.42 32.48 32.25 32.32 0.4M
2021-07-29 32.66 32.78 32.66 32.70 0.4M
2021-07-28 32.26 32.50 32.26 32.40 0.7M
2021-07-27 32.29 32.37 32.13 32.31 0.7M
2021-07-26 32.13 32.41 32.13 32.41 0.5M
2021-07-23 32.21 32.21 32.04 32.14 0.3M
2021-07-22 32.01 32.08 31.86 31.96 0.6M
2021-07-21 31.70 31.97 31.70 31.96 0.4M
2021-07-20 31.21 31.56 31.13 31.54 0.8M
2021-07-19 31.44 31.54 31.18 31.32 1.0M
2021-07-16 32.39 32.39 32.04 32.09 0.6M
2021-07-15 32.26 32.35 32.19 32.30 0.5M
2021-07-14 32.53 32.53 32.35 32.41 0.7M
2021-07-13 32.49 32.53 32.36 32.40 0.4M
2021-07-12 32.28 32.52 32.28 32.50 0.4M
2021-07-09 32.16 32.36 32.06 32.33 0.4M
2021-07-08 31.81 31.95 31.70 31.84 1.3M
2021-07-07 32.23 32.34 32.14 32.31 0.5M
2021-07-06 32.60 32.60 32.17 32.22 1.1M
2021-07-02 32.54 32.64 32.44 32.64 0.4M
2021-07-01 32.46 32.51 32.36 32.51 0.9M
2021-06-30 32.27 32.45 32.27 32.40 0.5M
2021-06-29 32.68 32.68 32.51 32.54 0.4M
2021-06-28 32.79 32.87 32.62 32.65 0.6M
2021-06-25 32.90 32.92 32.84 32.90 0.5M
2021-06-24 32.72 32.77 32.65 32.77 0.4M
2021-06-23 32.62 32.67 32.47 32.51 0.4M
2021-06-22 32.49 32.66 32.40 32.60 0.5M
2021-06-21 32.30 32.64 32.29 32.64 0.7M
2021-06-18 32.41 32.49 32.28 32.30 0.8M
2021-06-17 33.09 33.13 32.78 32.89 0.8M
2021-06-16 33.62 33.63 33.23 33.29 0.7M
2021-06-15 33.54 33.54 33.44 33.53 0.7M
2021-06-14 33.58 33.59 33.48 33.57 0.6M
2021-06-11 33.57 33.57 33.44 33.56 0.4M
2021-06-10 33.51 33.57 33.42 33.51 0.8M
2021-06-09 33.92 33.98 33.85 33.87 0.4M
2021-06-08 34.06 34.07 33.91 34.02 0.5M
2021-06-07 34.07 34.07 33.96 34.02 0.5M
2021-06-04 33.91 34.00 33.85 33.94 0.7M
2021-06-03 33.76 33.82 33.70 33.76 0.7M
2021-06-02 33.96 34.06 33.89 34.02 0.6M
2021-06-01 33.98 34.05 33.90 33.95 0.8M
2021-05-28 33.67 33.70 33.60 33.60 0.7M
2021-05-27 33.64 33.72 33.57 33.63 0.5M
2021-05-26 33.51 33.55 33.41 33.54 0.4M
2021-05-25 33.67 33.67 33.49 33.52 0.5M
2021-05-24 33.56 33.64 33.48 33.58 0.5M
2021-05-21 33.56 33.58 33.40 33.51 0.6M
2021-05-20 33.37 33.64 33.36 33.61 0.5M
2021-05-19 33.35 33.50 33.13 33.34 1.1M
2021-05-18 33.88 33.89 33.66 33.67 0.6M
2021-05-17 33.49 33.67 33.44 33.64 0.5M
2021-05-14 33.49 33.61 33.41 33.58 1.0M
2021-05-13 33.14 33.40 33.04 33.34 0.9M
2021-05-12 33.38 33.55 33.12 33.19 0.7M
2021-05-11 33.39 33.65 33.37 33.56 1.3M
2021-05-10 34.01 34.15 33.88 33.91 0.9M
2021-05-07 33.57 33.80 33.47 33.78 0.8M
2021-05-06 33.10 33.38 33.06 33.36 0.6M
2021-05-05 32.70 32.88 32.66 32.86 0.6M
2021-05-04 32.49 32.58 32.29 32.45 1.1M
2021-05-03 32.61 32.68 32.45 32.65 0.7M
2021-04-30 32.51 32.60 32.30 32.41 0.7M
2021-04-29 32.80 32.80 32.51 32.72 0.7M
2021-04-28 32.57 32.74 32.51 32.69 0.7M
2021-04-27 32.49 32.56 32.44 32.56 0.7M
2021-04-26 32.50 32.61 32.49 32.59 0.6M
2021-04-23 32.25 32.48 32.23 32.42 0.4M
2021-04-22 32.30 32.30 32.06 32.10 0.6M
2021-04-21 32.03 32.41 32.00 32.35 1.0M
2021-04-20 32.36 32.37 32.11 32.18 0.9M
2021-04-19 32.65 32.67 32.55 32.61 0.8M
2021-04-16 32.33 32.48 32.30 32.47 0.6M
2021-04-15 32.27 32.28 32.15 32.28 0.6M
2021-04-14 31.96 32.14 31.93 32.04 0.9M
2021-04-13 31.84 31.95 31.78 31.94 0.7M
2021-04-12 31.98 31.98 31.84 31.90 0.6M
2021-04-09 31.96 32.01 31.88 32.01 0.5M
2021-04-08 32.03 32.12 31.97 32.06 1.0M
2021-04-07 31.94 31.99 31.86 31.92 0.8M
2021-04-06 31.81 31.88 31.75 31.83 0.6M
2021-04-05 31.92 32.09 31.76 32.07 1.2M
2021-04-01 31.52 31.69 31.41 31.67 0.8M
2021-03-31 31.54 31.58 31.44 31.48 1.6M
2021-03-30 31.47 31.53 31.39 31.52 0.5M
2021-03-29 31.48 31.59 31.39 31.54 0.8M
2021-03-26 31.33 31.59 31.29 31.57 0.7M
2021-03-25 30.96 31.15 30.82 31.09 1.0M
2021-03-24 31.39 31.61 31.38 31.39 0.8M
2021-03-23 31.73 31.76 31.42 31.48 0.7M
2021-03-22 31.84 31.89 31.72 31.83 0.7M
2021-03-19 31.84 31.89 31.58 31.84 1.1M
2021-03-18 31.97 32.13 31.78 31.78 1.1M
2021-03-17 31.85 32.12 31.75 32.05 0.9M
2021-03-16 32.02 32.02 31.85 31.91 0.9M
2021-03-15 32.08 32.08 31.76 32.04 1.0M
2021-03-12 31.89 32.13 31.79 32.13 1.5M
2021-03-11 31.90 32.06 31.86 32.05 0.8M
2021-03-10 31.80 31.82 31.60 31.79 0.9M
2021-03-09 31.97 31.97 31.69 31.74 0.9M
2021-03-08 31.52 31.82 31.40 31.68 1.0M
2021-03-05 31.37 31.57 31.12 31.55 0.8M
2021-03-04 31.50 31.61 30.98 31.15 1.5M
2021-03-03 31.38 31.51 31.21 31.28 1.1M
2021-03-02 31.39 31.50 31.28 31.42 0.9M
2021-03-01 31.08 31.40 31.08 31.38 1.7M
2021-02-26 31.27 31.27 30.78 30.81 1.9M
2021-02-25 31.85 32.01 31.34 31.40 0.9M
2021-02-24 31.39 31.74 31.27 31.67 0.9M
2021-02-23 31.24 31.55 31.06 31.46 0.9M
2021-02-22 30.98 31.33 30.96 31.16 1.1M
2021-02-19 31.13 31.18 31.01 31.05 0.9M
2021-02-18 30.96 30.96 30.71 30.93 0.5M
2021-02-17 31.10 31.14 30.93 31.11 0.6M
2021-02-16 31.21 31.26 31.08 31.14 1.2M
2021-02-12 30.55 30.84 30.52 30.82 0.7M
2021-02-11 30.63 30.69 30.52 30.65 0.9M
2021-02-10 30.63 30.70 30.36 30.51 0.7M
2021-02-09 30.34 30.54 30.31 30.50 0.8M
2021-02-08 30.39 30.47 30.28 30.47 0.7M
2021-02-05 30.15 30.27 30.05 30.20 0.7M
2021-02-04 30.04 30.08 29.93 30.07 0.6M
2021-02-03 30.00 30.15 29.95 30.10 0.6M
2021-02-02 29.94 30.07 29.81 30.06 0.6M
2021-02-01 29.93 29.94 29.74 29.87 1.3M
2021-01-29 29.90 29.91 29.43 29.53 1.0M
2021-01-28 30.17 30.45 30.16 30.30 0.7M
2021-01-27 30.33 30.44 30.02 30.19 1.2M
2021-01-26 30.72 30.80 30.65 30.79 0.8M
2021-01-25 30.50 30.57 30.25 30.56 0.6M
2021-01-22 30.56 30.66 30.48 30.59 0.9M
2021-01-21 31.05 31.05 30.76 30.91 0.8M
2021-01-20 30.94 31.03 30.81 31.00 0.6M
2021-01-19 30.89 30.90 30.78 30.89 1.1M
2021-01-15 30.86 30.89 30.55 30.72 0.9M
2021-01-14 31.16 31.37 31.00 31.31 0.9M
2021-01-13 31.11 31.23 31.05 31.06 1.2M
2021-01-12 30.94 31.15 30.88 31.12 1.1M
2021-01-11 30.76 31.01 30.72 30.92 0.8M
2021-01-08 31.32 31.35 31.04 31.35 0.8M
2021-01-07 31.09 31.19 31.03 31.15 1.2M
2021-01-06 30.69 31.09 30.61 30.94 1.1M
2021-01-05 29.98 30.31 29.96 30.22 0.7M
2021-01-04 30.15 30.19 29.68 29.83 1.0M