iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)

ESMV
🏛️ アメリカ →
28.98
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 25.00 25.02 25.00 25.02 0.0M
2023-12-28 25.03 25.03 25.01 25.01 0.0M
2023-12-27 24.96 24.97 24.92 24.97 0.0M
2023-12-26 24.92 24.92 24.92 24.92 0.0M
2023-12-22 24.82 24.85 24.82 24.85 0.0M
2023-12-21 24.62 24.74 24.62 24.74 0.0M
2023-12-20 24.84 24.84 24.55 24.55 0.0M
2023-12-19 25.01 25.01 24.97 25.01 0.0M
2023-12-18 24.94 24.94 24.94 24.94 0.0M
2023-12-15 24.81 24.81 24.81 24.81 0.0M
2023-12-14 24.97 24.97 24.97 24.97 0.0M
2023-12-13 25.13 25.13 25.13 25.13 0.0M
2023-12-12 24.73 24.76 24.73 24.76 0.0M
2023-12-11 24.69 24.69 24.69 24.69 0.0M
2023-12-08 24.39 24.47 24.39 24.47 0.0M
2023-12-06 24.45 24.45 24.40 24.40 0.0M
2023-12-05 24.44 24.44 24.43 24.44 0.0M
2023-12-04 24.53 24.53 24.53 24.53 0.0M
2023-12-01 24.55 24.55 24.55 24.55 0.0M
2023-11-30 24.20 24.35 24.19 24.35 0.0M
2023-11-29 24.18 24.18 24.10 24.11 0.0M
2023-11-28 24.09 24.10 24.09 24.09 0.0M
2023-11-27 24.11 24.12 24.11 24.12 0.0M
2023-11-24 24.17 24.17 24.17 24.17 0.0M
2023-11-22 24.11 24.12 24.11 24.12 0.0M
2023-11-21 24.02 24.02 24.02 24.02 0.0M
2023-11-20 23.82 23.83 23.81 23.83 0.0M
2023-11-17 23.74 23.74 23.74 23.74 0.0M
2023-11-16 23.67 23.70 23.67 23.70 0.0M
2023-11-15 23.70 23.71 23.70 23.71 0.0M
2023-11-14 23.73 23.73 23.73 23.73 0.0M
2023-11-13 23.38 23.38 23.38 23.38 0.0M
2023-11-10 23.29 23.39 23.29 23.39 0.0M
2023-11-09 23.29 23.29 23.14 23.16 0.0M
2023-11-08 23.30 23.35 23.30 23.35 0.0M
2023-11-07 23.34 23.34 23.34 23.34 0.0M
2023-11-06 23.33 23.38 23.33 23.38 0.0M
2023-11-03 23.33 23.33 23.30 23.30 0.0M
2023-11-02 23.07 23.08 23.06 23.08 0.0M
2023-11-01 22.71 22.71 22.71 22.71 0.0M
2023-10-31 22.55 22.58 22.55 22.58 0.0M
2023-10-30 22.37 22.39 22.37 22.39 0.0M
2023-10-27 22.14 22.18 22.14 22.18 0.0M
2023-10-26 22.51 22.53 22.43 22.43 0.0M
2023-10-25 22.49 22.49 22.49 22.49 0.0M
2023-10-24 22.59 22.63 22.59 22.63 0.0M
2023-10-23 22.46 22.46 22.46 22.46 0.0M
2023-10-20 22.59 22.59 22.59 22.59 0.0M
2023-10-19 22.85 22.85 22.76 22.76 0.0M
2023-10-18 23.10 23.11 23.05 23.05 0.0M
2023-10-17 23.29 23.29 23.29 23.29 0.0M
2023-10-16 23.31 23.31 23.31 23.31 0.0M
2023-10-13 23.08 23.08 23.08 23.08 0.0M
2023-10-12 23.06 23.06 23.06 23.06 0.0M
2023-10-11 23.22 23.22 23.22 23.22 0.0M
2023-10-10 23.21 23.21 23.10 23.10 0.0M
2023-10-06 22.89 22.89 22.82 22.82 0.0M
2023-10-05 22.61 22.61 22.61 22.61 0.0M
2023-10-04 22.65 22.65 22.65 22.65 0.0M
2023-10-03 22.62 22.62 22.51 22.51 0.0M
2023-10-02 22.61 22.70 22.61 22.70 0.0M
2023-09-29 22.87 22.87 22.87 22.87 0.0M
2023-09-28 22.97 22.97 22.97 22.97 0.0M
2023-09-27 22.91 22.91 22.91 22.91 0.0M
2023-09-26 22.99 22.99 22.99 22.99 0.0M
2023-09-25 23.37 23.37 23.37 23.37 0.0M
2023-09-22 23.34 23.34 23.34 23.34 0.0M
2023-09-21 23.36 23.36 23.36 23.36 0.0M
2023-09-20 23.79 23.82 23.66 23.67 0.0M
2023-09-19 23.70 23.70 23.70 23.70 0.0M
2023-09-18 23.65 23.77 23.65 23.72 0.0M
2023-09-15 23.82 23.82 23.69 23.69 0.0M
2023-09-14 23.81 23.91 23.80 23.91 0.0M
2023-09-13 23.76 23.76 23.69 23.72 0.0M
2023-09-12 23.76 23.81 23.74 23.74 0.0M
2023-09-11 23.86 23.87 23.81 23.87 0.1M
2023-09-08 23.77 23.79 23.77 23.79 0.0M
2023-09-07 23.74 23.74 23.74 23.74 0.0M
2023-09-06 23.68 23.68 23.68 23.68 0.0M
2023-09-05 23.77 23.77 23.77 23.77 0.0M
2023-09-01 23.98 23.98 23.98 23.98 0.0M
2023-08-31 24.03 24.04 23.93 23.93 0.0M
2023-08-30 24.10 24.10 24.04 24.05 0.0M
2023-08-29 23.77 23.99 23.77 23.99 0.0M
2023-08-28 23.81 23.81 23.81 23.81 0.0M
2023-08-25 23.63 23.69 23.63 23.69 0.0M
2023-08-24 23.54 23.54 23.54 23.54 0.0M
2023-08-23 23.71 23.71 23.68 23.68 0.0M
2023-08-22 23.53 23.53 23.53 23.53 0.0M
2023-08-21 23.54 23.54 23.54 23.54 0.0M
2023-08-18 23.52 23.53 23.52 23.53 0.0M
2023-08-17 23.54 23.54 23.54 23.54 0.0M
2023-08-16 23.75 23.75 23.67 23.67 0.0M
2023-08-15 23.79 23.80 23.78 23.79 0.0M
2023-08-14 23.99 23.99 23.99 23.99 0.0M
2023-08-11 23.94 23.99 23.94 23.99 0.0M
2023-08-08 23.83 23.88 23.83 23.88 0.0M
2023-08-07 23.95 23.95 23.95 23.95 0.0M
2023-08-04 23.98 23.99 23.74 23.74 0.0M
2023-08-03 23.89 23.90 23.88 23.88 0.0M
2023-08-02 23.96 23.97 23.94 23.97 0.0M
2023-07-31 24.14 24.16 24.13 24.16 0.0M
2023-07-28 24.20 24.22 24.18 24.18 0.0M
2023-07-27 24.29 24.34 24.13 24.14 0.0M
2023-07-26 24.34 24.35 24.31 24.35 0.0M
2023-07-25 24.34 24.46 24.34 24.44 0.0M
2023-07-24 24.40 24.40 24.38 24.38 0.0M
2023-07-21 24.35 24.35 24.35 24.35 0.0M
2023-07-20 24.19 24.20 24.19 24.20 0.0M
2023-07-19 24.16 24.16 24.11 24.11 0.0M
2023-07-18 24.03 24.03 23.93 24.00 0.0M
2023-07-17 23.92 23.94 23.91 23.91 0.0M
2023-07-14 23.92 23.94 23.89 23.89 0.0M
2023-07-13 23.91 23.93 23.90 23.93 0.0M
2023-07-12 23.84 23.84 23.84 23.84 0.0M
2023-07-11 23.73 23.81 23.72 23.79 0.1M
2023-07-10 23.57 23.57 23.56 23.56 0.0M
2023-07-07 23.50 23.51 23.41 23.41 0.0M
2023-07-05 23.71 23.71 23.71 23.71 0.0M
2023-07-03 23.77 23.77 23.73 23.73 0.0M
2023-06-30 23.70 23.79 23.70 23.79 0.0M
2023-06-29 23.55 23.55 23.55 23.55 0.0M
2023-06-28 23.35 23.35 23.35 23.35 0.0M
2023-06-27 23.50 23.50 23.50 23.50 0.0M
2023-06-26 23.34 23.34 23.29 23.30 0.0M
2023-06-23 23.24 23.25 23.24 23.25 0.0M
2023-06-22 23.40 23.40 23.40 23.40 0.0M
2023-06-21 23.42 23.46 23.41 23.41 0.0M
2023-06-20 23.44 23.44 23.44 23.44 0.0M
2023-06-16 23.66 23.66 23.61 23.61 0.0M
2023-06-15 23.57 23.65 23.57 23.59 0.0M
2023-06-14 23.32 23.32 23.26 23.29 0.0M
2023-06-13 23.29 23.32 23.29 23.30 0.0M
2023-06-12 23.07 23.15 23.07 23.15 0.0M
2023-06-09 23.05 23.05 23.03 23.03 0.0M
2023-06-08 22.94 23.03 22.94 23.03 0.0M
2023-06-06 22.96 22.99 22.96 22.99 0.0M
2023-06-02 23.09 23.09 23.09 23.09 0.0M
2023-06-01 22.78 22.78 22.78 22.78 0.0M
2023-05-31 22.65 22.65 22.65 22.65 0.0M
2023-05-30 22.69 22.69 22.68 22.68 0.0M
2023-05-26 22.79 22.79 22.79 22.79 0.0M
2023-05-24 22.78 22.78 22.70 22.70 0.0M
2023-05-23 22.98 22.98 22.89 22.89 0.0M
2023-05-18 23.05 23.19 23.05 23.19 0.0M
2023-05-16 22.99 22.99 22.99 22.99 0.0M
2023-05-15 23.25 23.25 23.25 23.25 0.0M
2023-05-12 23.27 23.27 23.27 23.27 0.0M
2023-05-11 23.24 23.24 23.24 23.24 0.0M
2023-05-10 23.32 23.32 23.32 23.32 0.0M
2023-05-05 23.33 23.33 23.33 23.33 0.0M
2023-05-04 23.08 23.08 23.08 23.08 0.0M
2023-05-03 23.17 23.17 23.17 23.17 0.0M
2023-05-02 23.31 23.31 23.31 23.31 0.0M
2023-04-26 22.91 22.91 22.88 22.88 0.0M
2023-04-24 23.41 23.41 23.41 23.41 0.0M
2023-04-21 23.33 23.37 23.33 23.37 0.0M
2023-04-19 23.32 23.32 23.32 23.32 0.0M
2023-04-18 23.38 23.38 23.38 23.38 0.0M
2023-04-17 23.33 23.38 23.30 23.38 0.0M
2023-04-14 23.32 23.32 23.32 23.32 0.0M
2023-04-13 23.44 23.44 23.44 23.44 0.0M
2023-04-12 23.36 23.36 23.24 23.24 0.0M
2023-04-11 23.26 23.26 23.26 23.26 0.0M
2023-04-06 23.20 23.20 23.20 23.20 0.0M
2023-04-05 23.17 23.17 23.17 23.17 0.0M
2023-04-04 23.07 23.07 23.07 23.07 0.0M
2023-04-03 23.18 23.18 23.18 23.18 0.0M
2023-03-31 23.07 23.07 23.07 23.07 0.0M
2023-03-30 22.82 22.82 22.82 22.82 0.0M
2023-03-29 22.68 22.71 22.68 22.71 0.0M
2023-03-28 22.51 22.51 22.51 22.51 0.0M
2023-03-27 22.48 22.48 22.48 22.48 0.0M
2023-03-24 22.23 22.39 22.23 22.39 0.0M
2023-03-23 22.21 22.21 22.13 22.13 0.0M
2023-03-22 22.55 22.56 22.19 22.19 0.0M
2023-03-21 22.45 22.50 22.37 22.50 0.0M
2023-03-20 22.32 22.42 22.32 22.42 0.0M
2023-03-17 22.18 22.18 22.18 22.18 0.0M
2023-03-16 22.33 22.41 22.33 22.41 0.0M
2023-03-15 22.15 22.15 22.15 22.15 0.0M
2023-03-14 22.25 22.25 22.25 22.25 0.0M
2023-03-13 22.13 22.13 22.03 22.03 0.0M
2023-03-09 22.57 22.57 22.22 22.22 0.0M
2023-03-07 22.48 22.48 22.46 22.46 0.0M
2023-03-06 22.86 22.86 22.77 22.77 0.0M
2023-03-03 22.77 22.77 22.77 22.77 0.0M
2023-03-02 22.54 22.54 22.54 22.54 0.0M
2023-03-01 22.33 22.33 22.33 22.33 0.0M
2023-02-28 22.47 22.47 22.47 22.47 0.0M
2023-02-27 22.62 22.62 22.56 22.56 0.0M
2023-02-24 22.50 22.55 22.50 22.54 0.0M
2023-02-23 22.77 22.77 22.77 22.77 0.0M
2023-02-22 22.70 22.70 22.70 22.70 0.0M
2023-02-21 22.85 22.85 22.81 22.81 0.0M
2023-02-16 23.20 23.26 23.12 23.12 0.0M
2023-02-15 23.24 23.28 23.24 23.28 0.0M
2023-02-13 23.18 23.31 23.18 23.31 0.0M
2023-02-09 22.92 22.92 22.92 22.92 0.0M
2023-02-07 23.14 23.31 23.14 23.31 0.0M
2023-02-06 23.18 23.20 23.17 23.20 0.0M
2023-02-03 23.36 23.36 23.31 23.31 0.0M
2023-02-02 23.53 23.53 23.45 23.52 0.0M
2023-02-01 23.42 23.42 23.42 23.42 0.0M
2023-01-31 23.14 23.30 23.14 23.30 0.0M
2023-01-30 23.03 23.03 23.00 23.00 0.0M
2023-01-27 23.17 23.20 23.13 23.13 0.0M
2023-01-26 23.09 23.17 23.09 23.17 0.0M
2023-01-25 23.07 23.11 23.07 23.11 0.0M
2023-01-24 23.06 23.12 23.03 23.12 0.0M
2023-01-23 23.19 23.23 23.14 23.14 0.0M
2023-01-19 22.83 22.83 22.77 22.77 0.0M
2023-01-18 22.96 22.96 22.96 22.96 0.0M
2023-01-17 23.42 23.42 23.35 23.35 0.0M
2023-01-13 23.39 23.50 23.39 23.49 0.0M
2023-01-12 23.39 23.48 23.39 23.43 0.0M
2023-01-11 23.41 23.44 23.41 23.44 0.0M
2023-01-10 23.16 23.24 23.16 23.24 0.0M
2023-01-09 23.12 23.12 23.12 23.12 0.0M
2023-01-05 22.75 22.75 22.73 22.73 0.0M
2023-01-04 22.92 22.96 22.92 22.94 0.0M
2023-01-03 22.59 22.79 22.59 22.79 0.0M