iShares Russell 1000 Value ETF (IWD)

IWD
🏛️ アメリカ →
202.98
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
2023-12-29 165.53 165.85 164.77 165.25 3.3M
2023-12-28 165.28 165.97 165.28 165.70 2.3M
2023-12-27 165.29 165.72 164.92 165.46 2.5M
2023-12-26 164.61 165.68 164.41 165.22 2.9M
2023-12-22 164.14 164.95 163.70 164.28 2.6M
2023-12-21 163.09 163.74 162.35 163.64 3.8M
2023-12-20 164.29 164.81 161.95 161.98 2.1M
2023-12-19 164.66 165.73 164.48 165.70 2.5M
2023-12-18 164.66 164.90 164.20 164.22 3.8M
2023-12-15 164.53 164.82 163.54 164.05 3.4M
2023-12-14 164.19 165.60 164.08 165.09 3.1M
2023-12-13 159.93 162.86 159.61 162.82 2.9M
2023-12-12 160.01 160.26 159.20 160.02 2.3M
2023-12-11 159.05 160.05 159.05 160.04 6.8M
2023-12-08 158.19 159.05 158.05 158.79 3.4M
2023-12-07 158.05 158.44 157.69 158.15 2.9M
2023-12-06 158.66 159.10 157.54 157.69 3.0M
2023-12-05 158.74 158.88 157.87 158.01 3.0M
2023-12-04 158.33 159.68 158.33 159.27 4.0M
2023-12-01 157.34 159.34 157.14 159.22 3.4M
2023-11-30 156.46 157.57 156.18 157.49 2.8M
2023-11-29 156.46 157.07 155.94 156.14 2.7M
2023-11-28 155.64 156.41 155.30 155.68 3.8M
2023-11-27 155.73 156.00 155.35 155.80 4.7M
2023-11-24 155.59 156.41 155.59 156.17 1.5M
2023-11-22 155.27 155.85 155.02 155.64 2.2M
2023-11-21 155.07 155.24 154.63 154.98 2.0M
2023-11-20 154.41 155.61 154.04 155.19 3.7M
2023-11-17 154.40 154.71 154.04 154.64 3.0M
2023-11-16 154.05 154.37 153.25 153.85 3.1M
2023-11-15 153.67 155.04 153.67 154.36 2.7M
2023-11-14 152.29 154.08 151.90 153.54 2.9M
2023-11-13 150.00 150.57 149.68 150.23 3.3M
2023-11-10 149.41 150.42 148.63 150.29 2.2M
2023-11-09 150.46 150.57 148.67 148.75 3.3M
2023-11-08 150.39 150.63 149.36 149.95 2.0M
2023-11-07 150.61 150.82 150.09 150.41 2.2M
2023-11-06 151.92 152.16 150.65 151.10 3.8M
2023-11-03 151.51 152.49 151.44 151.83 2.1M
2023-11-02 148.08 150.18 148.00 150.07 2.5M
2023-11-01 146.60 147.43 146.11 147.13 3.4M
2023-10-31 145.32 146.52 145.00 146.42 3.0M
2023-10-30 144.49 145.36 143.82 145.09 3.0M
2023-10-27 145.62 145.78 143.34 143.69 3.1M
2023-10-26 145.80 146.75 145.49 145.71 2.9M
2023-10-25 146.69 146.98 145.69 145.88 2.4M
2023-10-24 147.01 147.80 146.59 147.15 1.8M
2023-10-23 146.90 147.71 146.15 146.23 2.6M
2023-10-20 148.90 149.17 147.39 147.39 2.4M
2023-10-19 150.40 151.14 148.74 148.94 2.5M
2023-10-18 152.01 152.05 150.17 150.41 2.0M
2023-10-17 150.96 153.25 150.96 152.45 2.1M
2023-10-16 151.03 152.25 150.79 151.81 5.6M
2023-10-13 150.79 151.41 149.65 150.17 2.4M
2023-10-12 151.97 151.98 149.38 150.19 2.0M
2023-10-11 151.88 152.21 150.82 151.75 1.6M
2023-10-10 151.06 152.59 151.00 151.88 1.6M
2023-10-09 149.25 150.94 149.19 150.73 1.4M
2023-10-06 147.84 150.34 146.85 149.57 2.0M
2023-10-05 148.45 148.93 147.61 148.46 2.1M
2023-10-04 148.67 148.91 147.27 148.78 2.0M
2023-10-03 149.31 149.95 148.04 148.50 2.0M
2023-10-02 151.70 151.70 149.26 150.12 2.8M
2023-09-29 153.45 153.47 151.38 151.82 1.8M
2023-09-28 151.86 153.11 151.77 152.53 2.4M
2023-09-27 152.16 152.42 150.73 151.76 2.0M
2023-09-26 152.72 153.19 151.53 151.73 2.0M
2023-09-25 153.74 154.71 153.52 154.66 2.4M
2023-09-22 155.11 155.29 154.14 154.21 7.3M
2023-09-21 156.50 156.61 154.82 154.88 1.7M
2023-09-20 158.36 158.88 157.13 157.20 1.4M
2023-09-19 158.16 158.44 157.11 157.80 1.3M
2023-09-18 158.36 158.73 157.74 158.20 1.6M
2023-09-15 158.82 159.43 158.16 158.34 4.2M
2023-09-14 158.94 159.65 158.75 159.52 1.3M
2023-09-13 158.25 158.66 157.34 157.72 1.2M
2023-09-12 157.64 158.89 157.64 158.14 1.7M
2023-09-11 158.17 158.47 157.64 157.93 1.2M
2023-09-08 157.42 157.93 157.16 157.55 1.2M
2023-09-07 157.23 157.82 156.90 157.38 1.7M
2023-09-06 157.70 158.01 156.72 157.49 1.1M
2023-09-05 159.67 159.80 157.98 158.01 1.3M
2023-09-01 159.96 160.37 159.34 159.85 1.0M
2023-08-31 159.81 159.95 158.94 158.98 1.1M
2023-08-30 159.25 159.96 159.11 159.57 1.3M
2023-08-29 157.77 159.23 157.58 159.15 1.4M
2023-08-28 157.45 158.22 157.22 157.66 1.4M
2023-08-25 156.40 157.33 155.41 156.72 2.0M
2023-08-24 156.91 158.10 155.75 155.78 2.0M
2023-08-23 156.27 157.26 156.09 157.18 1.2M
2023-08-22 157.07 157.36 155.98 156.09 1.4M
2023-08-21 157.16 157.43 155.86 156.83 1.5M
2023-08-18 155.96 157.41 155.86 157.06 2.2M
2023-08-17 158.14 158.36 156.58 156.78 1.7M
2023-08-16 158.39 159.08 157.44 157.51 1.4M
2023-08-15 159.78 159.78 158.38 158.60 1.9M
2023-08-14 160.54 160.76 160.03 160.74 1.1M
2023-08-11 159.99 161.09 159.84 160.85 1.3M
2023-08-10 161.28 162.33 160.12 160.40 1.2M
2023-08-09 161.18 161.68 160.39 160.60 1.0M
2023-08-08 160.40 161.23 159.54 161.09 1.0M
2023-08-07 160.95 161.93 160.95 161.81 1.1M
2023-08-04 161.29 162.20 160.16 160.36 1.4M
2023-08-03 160.85 161.53 160.30 160.94 1.2M
2023-08-02 161.92 162.22 161.19 161.48 1.4M
2023-08-01 162.94 163.41 162.37 162.84 0.9M
2023-07-31 163.27 163.70 162.86 163.39 1.8M
2023-07-28 163.34 163.39 162.28 162.88 0.9M
2023-07-27 164.03 164.18 161.94 162.18 1.3M
2023-07-26 162.66 163.96 162.66 163.56 1.3M
2023-07-25 162.59 163.53 162.58 163.07 1.2M
2023-07-24 162.70 163.52 162.66 163.15 1.1M
2023-07-21 162.36 162.82 161.77 162.47 2.7M
2023-07-20 161.37 162.17 161.13 162.03 1.0M
2023-07-19 160.62 161.58 160.62 161.14 2.5M
2023-07-18 159.27 160.77 159.18 160.26 1.2M
2023-07-17 158.74 159.64 158.36 159.18 1.3M
2023-07-14 160.38 160.38 158.88 159.08 3.1M
2023-07-13 159.82 160.40 159.59 160.21 1.3M
2023-07-12 160.05 160.24 159.33 159.53 1.8M
2023-07-11 157.57 159.03 157.46 158.86 1.6M
2023-07-10 156.05 157.53 156.05 157.18 1.3M
2023-07-07 155.40 157.51 155.40 156.14 1.1M
2023-07-06 156.19 156.38 154.97 155.95 1.6M
2023-07-05 157.67 158.10 157.25 157.63 1.3M
2023-07-03 157.47 158.55 157.38 158.43 0.8M
2023-06-30 157.40 158.17 157.09 157.83 1.9M
2023-06-29 155.31 156.53 154.96 156.52 1.6M
2023-06-28 155.29 155.37 154.48 155.30 1.3M
2023-06-27 154.23 155.64 153.98 155.44 1.0M
2023-06-26 153.44 154.61 153.27 154.16 1.4M
2023-06-23 153.64 154.04 153.10 153.48 2.0M
2023-06-22 154.70 154.80 153.94 154.47 2.1M
2023-06-21 154.95 155.62 154.30 155.02 1.3M
2023-06-20 155.79 155.99 154.75 155.32 1.4M
2023-06-16 157.46 157.72 156.51 156.63 1.2M
2023-06-15 154.72 157.22 154.72 156.90 1.8M
2023-06-14 155.79 156.13 154.21 154.96 1.8M
2023-06-13 154.62 155.72 154.43 155.42 3.8M
2023-06-12 153.59 154.27 153.34 154.15 1.2M
2023-06-09 153.78 154.26 153.34 153.63 2.1M
2023-06-08 153.48 154.00 152.89 153.82 1.0M
2023-06-07 152.63 153.78 152.40 153.65 1.4M
2023-06-06 152.04 153.19 151.83 153.01 1.0M
2023-06-05 152.74 152.99 151.88 152.08 1.3M
2023-06-02 150.74 152.91 150.74 152.61 1.8M
2023-06-01 148.88 150.19 148.16 149.80 1.6M
2023-05-31 148.72 149.05 147.90 148.62 2.5M
2023-05-30 149.79 150.13 148.92 149.43 2.3M
2023-05-26 149.02 150.00 148.88 149.71 1.1M
2023-05-25 149.07 149.13 147.75 148.55 1.3M
2023-05-24 150.25 150.31 149.05 149.32 2.2M
2023-05-23 151.38 152.27 150.64 150.70 1.1M
2023-05-22 151.75 152.41 151.10 151.79 1.5M
2023-05-19 152.31 152.66 151.12 151.64 1.8M
2023-05-18 150.63 152.01 150.39 151.80 1.9M
2023-05-17 149.95 151.31 149.36 151.02 1.6M
2023-05-16 150.69 150.69 149.14 149.17 1.0M
2023-05-15 150.67 151.38 150.12 151.06 1.2M
2023-05-12 151.05 151.13 149.51 150.36 1.0M
2023-05-11 150.57 150.60 149.78 150.48 1.1M
2023-05-10 152.44 152.54 149.98 151.25 1.6M
2023-05-09 151.20 151.91 150.95 151.39 1.2M
2023-05-08 152.40 152.56 151.59 152.00 1.3M
2023-05-05 151.00 152.38 150.89 151.93 1.0M
2023-05-04 150.37 150.72 148.89 149.53 1.4M
2023-05-03 152.34 153.10 150.88 150.95 1.2M
2023-05-02 154.07 154.07 150.88 152.18 1.6M
2023-05-01 154.51 155.36 154.43 154.54 1.0M
2023-04-28 152.84 154.69 152.84 154.63 1.8M
2023-04-27 151.49 153.37 151.27 153.16 1.8M
2023-04-26 151.80 151.91 150.19 150.51 1.4M
2023-04-25 153.71 153.79 152.19 152.26 1.3M
2023-04-24 154.12 154.62 153.94 154.44 1.5M
2023-04-21 154.33 154.35 153.40 154.13 1.0M
2023-04-20 153.94 154.49 153.53 154.04 2.1M
2023-04-19 154.46 155.30 154.36 155.10 1.1M
2023-04-18 155.36 155.41 154.52 155.11 1.1M
2023-04-17 154.22 155.08 153.99 155.05 5.1M
2023-04-14 154.54 155.33 153.51 154.31 1.1M
2023-04-13 153.48 154.69 152.96 154.46 1.1M
2023-04-12 154.40 154.66 153.03 153.22 1.2M
2023-04-11 153.32 154.19 153.28 153.66 0.9M
2023-04-10 151.90 152.99 151.71 152.98 1.2M
2023-04-06 152.24 152.69 151.82 152.44 1.3M
2023-04-05 151.68 152.40 151.54 152.28 1.9M
2023-04-04 153.30 153.43 151.14 151.86 1.2M
2023-04-03 152.57 153.53 152.38 153.09 1.6M
2023-03-31 150.92 152.38 150.92 152.26 2.0M
2023-03-30 150.75 150.99 149.78 150.40 1.8M
2023-03-29 149.40 149.80 148.87 149.73 1.3M
2023-03-28 147.26 148.18 147.11 147.72 1.3M
2023-03-27 147.74 148.29 146.95 147.56 1.6M
2023-03-24 144.33 146.48 143.76 146.38 1.4M
2023-03-23 146.40 147.70 144.27 145.20 1.6M
2023-03-22 149.56 150.19 146.53 146.55 3.0M
2023-03-21 149.37 149.82 148.74 149.53 3.0M
2023-03-20 146.25 147.99 146.25 147.58 3.5M
2023-03-17 147.80 147.80 145.21 145.65 1.7M
2023-03-16 145.46 148.68 144.97 148.34 6.8M
2023-03-15 146.00 146.70 144.65 146.59 3.0M
2023-03-14 148.97 149.76 147.06 148.69 2.4M
2023-03-13 145.99 148.59 145.30 146.54 3.1M
2023-03-10 150.02 150.94 147.32 148.07 3.4M
2023-03-09 153.81 154.32 150.03 150.42 1.5M
2023-03-08 153.60 154.21 152.88 153.67 1.2M
2023-03-07 156.26 156.33 153.50 153.73 1.3M
2023-03-06 156.78 157.39 156.17 156.41 0.9M
2023-03-03 155.26 156.88 154.79 156.74 1.9M
2023-03-02 153.00 154.92 152.68 154.60 1.9M
2023-03-01 153.31 154.11 153.04 153.53 1.2M
2023-02-28 154.20 154.81 153.75 153.83 1.8M
2023-02-27 155.41 155.89 154.02 154.31 1.8M
2023-02-24 153.73 154.67 153.07 154.35 1.2M
2023-02-23 155.72 156.01 153.85 155.31 1.4M
2023-02-22 155.43 156.01 154.49 154.99 1.6M
2023-02-21 156.98 157.29 155.07 155.34 1.2M
2023-02-17 157.59 158.44 156.98 158.21 1.0M
2023-02-16 158.39 159.78 158.02 158.36 1.1M
2023-02-15 158.80 159.95 158.41 159.95 1.4M
2023-02-14 159.63 160.70 158.36 159.56 1.3M
2023-02-13 158.75 160.06 158.54 160.05 1.5M
2023-02-10 157.46 158.79 157.24 158.62 2.3M
2023-02-09 160.12 160.42 157.18 157.57 1.3M
2023-02-08 159.80 160.43 159.06 159.30 1.3M
2023-02-07 158.78 161.20 158.27 160.72 1.7M
2023-02-06 159.25 159.65 158.54 159.24 1.0M
2023-02-03 160.38 161.33 159.75 160.20 2.6M
2023-02-02 161.19 162.12 160.40 161.56 1.7M
2023-02-01 158.85 161.52 157.79 160.40 2.4M
2023-01-31 157.50 159.53 157.20 159.45 2.5M
2023-01-30 157.91 158.98 157.17 157.27 3.9M
2023-01-27 158.63 159.67 158.25 158.81 2.0M
2023-01-26 158.44 159.02 157.37 158.94 1.4M
2023-01-25 156.26 157.74 155.57 157.72 2.4M
2023-01-24 156.89 157.76 155.90 157.40 2.2M
2023-01-23 156.31 158.30 156.03 157.57 4.1M
2023-01-20 154.31 156.12 153.53 156.04 2.4M
2023-01-19 154.02 154.73 153.30 153.88 3.1M
2023-01-18 158.02 158.24 154.87 154.91 4.7M
2023-01-17 158.39 158.70 157.53 157.71 6.2M
2023-01-13 156.87 158.71 156.48 158.48 2.3M
2023-01-12 157.71 158.60 156.56 158.03 2.5M
2023-01-11 156.39 157.34 156.00 157.29 1.6M
2023-01-10 154.74 155.98 154.38 155.92 2.0M
2023-01-09 156.08 156.78 154.72 154.80 4.6M
2023-01-06 153.47 155.85 152.74 155.43 2.9M
2023-01-05 152.61 152.94 151.64 152.27 2.5M
2023-01-04 152.37 154.18 152.05 153.38 2.0M
2023-01-03 152.36 153.07 150.46 151.60 3.8M