Imv (IMVIF)

IMVIF
🏛️ アメリカ →
0.02
最終更新: 2025-09-30
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 12.10 12.50 11.91 12.20 0.0M
2021-12-30 12.00 12.50 11.90 12.30 0.0M
2021-12-29 12.80 12.90 12.00 12.20 0.0M
2021-12-28 12.40 12.92 12.10 12.40 0.0M
2021-12-27 12.90 13.00 12.10 12.60 0.0M
2021-12-23 13.10 13.70 12.90 13.00 0.0M
2021-12-22 14.10 14.36 13.20 13.20 0.0M
2021-12-21 12.90 14.60 12.80 14.40 0.1M
2021-12-20 12.60 13.00 12.30 12.80 0.0M
2021-12-17 12.90 13.15 12.60 12.80 0.0M
2021-12-16 13.80 13.80 12.84 13.20 0.0M
2021-12-15 14.00 14.00 12.50 13.90 0.0M
2021-12-14 13.50 13.80 13.15 13.80 0.0M
2021-12-13 14.00 14.10 13.30 13.60 0.0M
2021-12-10 14.20 14.60 14.02 14.20 0.0M
2021-12-09 15.90 16.00 14.00 14.20 0.1M
2021-12-08 14.30 16.00 14.10 15.80 0.0M
2021-12-07 14.40 14.70 13.70 14.10 0.0M
2021-12-06 14.10 14.30 13.30 14.00 0.0M
2021-12-03 14.70 15.00 13.50 13.70 0.0M
2021-12-02 13.50 15.00 13.50 14.90 0.0M
2021-12-01 15.20 15.20 13.60 13.80 0.1M
2021-11-30 15.60 15.94 14.20 15.10 0.1M
2021-11-29 16.20 16.30 15.10 15.50 0.0M
2021-11-26 16.30 16.40 15.60 16.00 0.0M
2021-11-24 16.40 16.90 16.00 16.70 0.0M
2021-11-23 16.00 16.90 16.00 16.40 0.0M
2021-11-22 18.10 18.20 16.00 16.30 0.1M
2021-11-19 17.80 18.70 17.20 17.80 0.2M
2021-11-18 18.60 19.10 17.00 17.20 0.3M
2021-11-17 14.50 17.70 14.40 17.30 0.3M
2021-11-16 14.80 14.80 14.10 14.70 0.0M
2021-11-15 15.50 15.50 14.90 14.90 0.0M
2021-11-12 15.00 15.60 14.85 15.50 0.0M
2021-11-11 15.50 16.10 15.10 15.30 0.0M
2021-11-10 15.60 16.50 15.10 15.50 0.0M
2021-11-09 16.20 16.20 15.40 15.50 0.0M
2021-11-08 16.40 16.40 15.90 16.10 0.0M
2021-11-05 16.30 16.80 16.10 16.50 0.0M
2021-11-04 16.20 16.65 16.10 16.30 0.0M
2021-11-03 16.60 16.65 16.10 16.20 0.0M
2021-11-02 15.80 16.78 15.80 16.60 0.0M
2021-11-01 16.50 16.70 15.90 15.90 0.0M
2021-10-29 16.20 16.40 15.85 16.40 0.0M
2021-10-28 15.40 16.90 15.10 16.30 0.1M
2021-10-27 15.10 16.10 15.10 15.60 0.0M
2021-10-26 15.40 16.00 15.10 15.70 0.0M
2021-10-25 15.00 15.70 14.60 15.60 0.0M
2021-10-22 15.20 15.50 15.00 15.10 0.0M
2021-10-21 15.60 15.80 15.30 15.40 0.0M
2021-10-20 15.80 16.20 15.50 15.70 0.0M
2021-10-19 15.50 16.00 15.30 15.80 0.0M
2021-10-18 15.60 16.00 15.20 15.20 0.0M
2021-10-15 16.20 16.30 15.65 15.90 0.0M
2021-10-14 16.10 16.40 15.90 16.20 0.0M
2021-10-13 15.80 16.80 15.70 16.20 0.0M
2021-10-12 15.40 16.40 15.40 16.10 0.0M
2021-10-11 15.50 15.80 15.40 15.60 0.0M
2021-10-08 16.10 16.34 15.50 15.70 0.0M
2021-10-07 16.30 16.60 16.00 16.00 0.0M
2021-10-06 16.10 16.40 16.00 16.15 0.0M
2021-10-05 16.20 16.70 16.20 16.50 0.0M
2021-10-04 16.70 16.80 16.00 16.30 0.0M
2021-10-01 16.80 17.30 16.30 17.10 0.0M
2021-09-30 16.70 16.80 16.20 16.60 0.0M
2021-09-29 17.10 17.30 16.60 16.80 0.0M
2021-09-28 17.30 17.30 16.75 16.90 0.0M
2021-09-27 17.20 17.70 16.80 17.40 0.0M
2021-09-24 16.90 17.80 16.90 17.20 0.0M
2021-09-23 17.40 17.60 17.00 17.10 0.0M
2021-09-22 17.30 17.70 16.80 17.50 0.0M
2021-09-21 16.40 17.20 16.30 16.90 0.0M
2021-09-20 16.80 17.00 16.27 16.40 0.0M
2021-09-17 17.50 17.60 16.95 17.40 0.0M
2021-09-16 17.40 17.60 17.00 17.40 0.0M
2021-09-15 16.60 17.95 16.40 17.60 0.0M
2021-09-14 17.50 17.70 16.30 16.80 0.0M
2021-09-13 17.50 17.75 17.00 17.30 0.0M
2021-09-10 17.60 17.70 16.80 17.60 0.0M
2021-09-09 17.70 18.10 17.30 17.30 0.0M
2021-09-08 17.60 18.10 17.10 17.80 0.0M
2021-09-07 17.40 18.10 17.40 17.80 0.0M
2021-09-03 17.60 17.80 16.80 17.70 0.0M
2021-09-02 16.90 18.10 16.90 17.60 0.1M
2021-09-01 18.10 18.20 16.88 17.20 0.1M
2021-08-31 17.00 18.00 16.80 17.70 0.1M
2021-08-30 16.30 17.10 16.00 17.00 0.1M
2021-08-27 16.80 17.20 16.30 16.50 0.0M
2021-08-26 17.10 17.60 16.35 16.50 0.0M
2021-08-25 16.30 17.70 16.10 16.90 0.1M
2021-08-24 16.50 17.30 16.02 16.70 0.1M
2021-08-23 15.70 16.80 15.70 16.30 0.1M
2021-08-20 14.70 16.00 14.70 16.00 0.1M
2021-08-19 15.20 15.63 14.90 15.00 0.0M
2021-08-18 15.40 16.40 14.80 15.60 0.1M
2021-08-17 15.10 15.50 14.40 15.40 0.1M
2021-08-16 15.80 15.82 15.10 15.20 0.1M
2021-08-13 16.30 16.40 15.60 16.20 0.1M
2021-08-12 15.90 17.20 15.10 16.50 0.3M
2021-08-11 17.00 18.29 15.80 16.20 0.8M
2021-08-10 22.00 24.00 18.10 18.30 7.6M
2021-08-09 16.90 17.00 16.70 16.80 0.1M
2021-08-06 17.40 17.48 16.50 17.20 0.0M
2021-08-05 16.60 17.90 16.10 17.50 0.1M
2021-08-04 15.80 17.25 15.10 16.80 0.1M
2021-08-03 17.20 17.20 15.90 16.10 0.1M
2021-08-02 17.60 17.74 16.55 17.20 0.1M
2021-07-30 17.40 17.90 16.52 17.90 0.1M
2021-07-29 17.50 18.00 17.00 17.40 0.1M
2021-07-28 17.70 18.40 17.40 17.40 0.2M
2021-07-27 18.50 19.00 16.80 18.00 0.6M
2021-07-26 22.70 24.10 18.90 20.50 6.2M
2021-07-23 15.00 18.90 13.80 16.30 1.7M
2021-07-22 14.10 14.50 13.50 13.80 0.1M
2021-07-21 14.80 15.20 13.80 14.00 0.1M
2021-07-20 13.60 15.40 13.20 14.00 0.2M
2021-07-19 13.80 14.00 13.10 13.50 0.1M
2021-07-16 14.60 15.60 13.40 13.80 0.5M
2021-07-15 16.70 16.90 14.40 14.80 0.5M
2021-07-14 21.50 21.60 20.50 20.80 0.0M
2021-07-13 21.70 21.80 20.60 21.30 0.0M
2021-07-12 21.80 21.80 20.80 20.90 0.0M
2021-07-09 20.72 21.80 20.72 21.60 0.0M
2021-07-08 20.80 21.40 20.50 20.90 0.0M
2021-07-07 20.70 21.00 20.00 20.90 0.0M
2021-07-06 20.80 21.20 20.01 20.40 0.0M
2021-07-02 21.50 21.80 20.30 21.00 0.0M
2021-07-01 21.80 21.90 21.20 21.60 0.0M
2021-06-30 21.20 21.90 20.50 21.80 0.0M
2021-06-29 21.70 22.00 21.10 21.20 0.0M
2021-06-28 21.90 22.13 21.60 21.70 0.0M
2021-06-25 22.10 22.25 21.70 22.10 0.0M
2021-06-24 22.30 22.50 21.90 22.10 0.0M
2021-06-23 23.10 23.40 21.70 22.30 0.0M
2021-06-22 23.30 23.80 23.00 23.20 0.0M
2021-06-21 23.60 23.80 23.00 23.20 0.0M
2021-06-18 23.40 23.90 23.10 23.90 0.0M
2021-06-17 23.50 24.10 23.50 23.90 0.0M
2021-06-16 23.20 23.80 23.20 23.70 0.0M
2021-06-15 23.60 23.60 23.00 23.40 0.0M
2021-06-14 23.90 24.10 23.40 23.70 0.0M
2021-06-11 23.90 24.40 23.60 23.90 0.0M
2021-06-10 24.30 24.58 23.80 24.20 0.0M
2021-06-09 24.20 24.50 24.10 24.40 0.0M
2021-06-08 24.00 24.40 23.70 24.40 0.0M
2021-06-07 23.60 24.60 23.30 24.20 0.0M
2021-06-04 23.70 24.00 22.90 23.30 0.0M
2021-06-03 24.50 24.80 23.50 23.80 0.0M
2021-06-02 23.80 25.00 23.80 24.50 0.0M
2021-06-01 24.50 24.70 23.50 23.80 0.0M
2021-05-28 23.60 24.50 23.10 24.30 0.0M
2021-05-27 22.60 23.30 22.00 23.30 0.0M
2021-05-26 23.70 23.70 22.20 22.30 0.0M
2021-05-25 23.00 23.80 22.65 23.10 0.0M
2021-05-24 23.20 23.90 23.00 23.20 0.0M
2021-05-21 22.80 23.70 22.80 23.20 0.0M
2021-05-20 22.70 23.30 22.50 22.90 0.0M
2021-05-19 22.60 23.40 22.30 22.70 0.0M
2021-05-18 23.80 23.90 23.00 23.30 0.0M
2021-05-17 23.50 23.60 22.50 23.40 0.0M
2021-05-14 22.90 24.20 22.80 23.30 0.0M
2021-05-13 23.00 24.09 22.40 22.45 0.0M
2021-05-12 26.50 26.88 23.00 23.10 0.0M
2021-05-11 26.80 27.70 26.25 26.60 0.0M
2021-05-10 26.60 28.70 26.10 27.90 0.0M
2021-05-07 26.10 26.80 25.50 26.60 0.0M
2021-05-06 26.90 27.20 25.80 26.10 0.0M
2021-05-05 27.00 27.70 26.50 26.80 0.0M
2021-05-04 27.70 27.90 26.60 27.50 0.0M
2021-05-03 27.70 28.20 27.50 28.00 0.0M
2021-04-30 28.10 28.40 27.60 27.90 0.0M
2021-04-29 28.50 28.60 27.80 27.90 0.0M
2021-04-28 28.90 28.95 28.40 28.50 0.0M
2021-04-27 29.60 29.60 28.30 29.05 0.0M
2021-04-26 28.00 28.90 28.00 28.50 0.0M
2021-04-23 27.80 28.20 27.49 27.80 0.0M
2021-04-22 27.70 28.30 27.40 27.90 0.0M
2021-04-21 27.00 28.40 26.70 27.90 0.0M
2021-04-20 26.50 27.20 26.30 26.80 0.0M
2021-04-19 26.65 27.50 26.20 26.80 0.0M
2021-04-16 27.80 28.40 27.20 27.70 0.0M
2021-04-15 27.90 28.40 27.50 27.90 0.0M
2021-04-14 27.10 28.20 27.00 27.90 0.0M
2021-04-13 27.90 28.50 26.80 27.30 0.0M
2021-04-12 28.80 28.80 27.80 28.20 0.0M
2021-04-09 28.40 29.50 28.30 29.00 0.0M
2021-04-08 29.60 29.60 28.40 28.60 0.0M
2021-04-07 31.30 31.70 29.20 29.60 0.1M
2021-04-06 32.00 32.90 31.40 31.90 0.0M
2021-04-05 32.50 32.60 31.50 32.40 0.0M
2021-04-01 33.20 33.50 31.40 32.00 0.0M
2021-03-31 30.90 33.50 30.50 33.20 0.0M
2021-03-30 29.90 30.90 29.80 30.90 0.0M
2021-03-29 30.40 30.40 28.70 29.40 0.0M
2021-03-26 29.90 30.60 29.50 30.30 0.0M
2021-03-25 29.40 29.70 28.30 29.30 0.0M
2021-03-24 30.00 30.80 29.20 29.20 0.0M
2021-03-23 31.50 31.60 29.60 29.90 0.0M
2021-03-22 31.00 32.00 30.20 30.70 0.0M
2021-03-19 31.80 31.80 30.50 30.80 0.0M
2021-03-18 32.70 32.90 31.20 31.30 0.1M
2021-03-17 39.30 39.30 31.20 32.80 0.1M
2021-03-16 38.80 39.10 37.80 39.00 0.0M
2021-03-15 39.00 39.50 37.60 38.80 0.0M
2021-03-12 36.80 38.80 36.10 38.40 0.0M
2021-03-11 35.90 36.70 35.20 36.30 0.0M
2021-03-10 36.80 36.80 34.20 35.60 0.0M
2021-03-09 33.30 35.60 33.30 35.60 0.0M
2021-03-08 33.00 33.55 31.50 32.70 0.0M
2021-03-05 32.90 33.20 30.00 32.10 0.0M
2021-03-04 33.60 34.40 31.00 32.30 0.0M
2021-03-03 34.20 34.20 32.60 33.50 0.0M
2021-03-02 35.00 35.28 33.50 33.50 0.0M
2021-03-01 35.00 35.70 33.70 35.30 0.0M
2021-02-26 34.20 34.80 32.80 33.20 0.0M
2021-02-25 35.70 36.40 32.60 33.40 0.0M
2021-02-24 35.90 36.80 34.80 35.40 0.0M
2021-02-23 37.40 37.40 34.40 35.40 0.0M
2021-02-22 39.90 39.90 37.70 37.80 0.0M
2021-02-19 37.50 40.20 37.20 39.90 0.0M
2021-02-18 38.60 38.60 36.00 37.20 0.0M
2021-02-17 41.00 41.00 37.45 38.20 0.0M
2021-02-16 42.20 42.20 39.10 40.90 0.0M
2021-02-12 42.00 42.60 40.70 41.60 0.0M
2021-02-11 43.10 43.50 40.60 42.20 0.0M
2021-02-10 43.40 44.35 41.60 43.10 0.0M
2021-02-09 44.80 44.80 42.30 43.80 0.0M
2021-02-08 44.20 45.74 42.50 44.10 0.0M
2021-02-05 44.00 46.00 41.80 44.10 0.1M
2021-02-04 38.60 43.90 38.50 43.60 0.1M
2021-02-03 37.20 38.70 36.50 38.30 0.0M
2021-02-02 37.20 37.20 35.00 36.90 0.0M
2021-02-01 35.00 36.70 34.40 36.70 0.0M
2021-01-29 35.60 36.30 34.20 34.60 0.0M
2021-01-28 35.70 37.10 35.10 35.60 0.0M
2021-01-27 34.70 37.00 33.70 36.30 0.0M
2021-01-26 35.70 36.30 34.00 35.40 0.0M
2021-01-25 36.90 37.40 34.80 36.00 0.0M
2021-01-22 36.10 37.30 35.21 36.80 0.0M
2021-01-21 37.10 37.60 34.90 36.00 0.0M
2021-01-20 36.50 38.40 35.10 37.00 0.0M
2021-01-19 35.60 37.00 34.50 36.95 0.0M
2021-01-15 34.60 36.00 34.30 35.30 0.0M
2021-01-14 32.70 35.00 32.70 34.40 0.0M
2021-01-13 33.00 34.20 32.60 33.00 0.0M
2021-01-12 33.20 34.00 32.50 33.30 0.0M
2021-01-11 34.20 34.40 32.95 33.50 0.0M
2021-01-08 34.60 35.00 33.20 34.80 0.0M
2021-01-07 32.30 34.70 32.20 34.60 0.0M
2021-01-06 32.20 33.60 31.70 32.30 0.0M
2021-01-05 31.40 32.70 31.10 32.30 0.0M
2021-01-04 30.50 32.20 30.10 31.90 0.0M