iShares ESG Select Screened S&P 500 ETF

XVV
🏛️ メキシコ →
938.19
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
2023-12-29 616.76 616.76 616.76 616.76 0.0M
2023-12-28 616.98 616.98 616.98 616.98 0.0M
2023-12-27 618.15 618.15 618.15 618.15 0.0M
2023-12-26 615.55 615.55 615.55 615.55 0.0M
2023-12-22 617.71 617.71 617.71 617.71 0.0M
2023-12-21 612.20 612.20 612.20 612.20 0.0M
2023-12-20 622.11 622.11 622.11 622.11 0.0M
2023-12-19 625.37 625.37 625.37 625.37 0.0M
2023-12-15 623.80 623.80 623.80 623.80 0.0M
2023-12-14 625.74 625.74 625.74 625.74 0.0M
2023-12-13 616.41 616.41 616.41 616.41 0.0M
2023-12-11 611.64 611.64 611.64 611.64 0.0M
2023-12-08 610.65 610.65 610.65 610.65 0.0M
2023-12-07 599.83 599.83 599.83 599.83 0.0M
2023-12-06 607.59 607.59 607.59 607.59 0.0M
2023-12-05 607.11 607.11 607.11 607.11 0.0M
2023-12-04 603.79 603.79 603.79 603.79 0.0M
2023-12-01 605.90 605.90 605.90 605.90 0.0M
2023-11-30 597.33 597.33 597.33 597.33 0.0M
2023-11-29 595.65 595.65 595.65 595.65 0.0M
2023-11-28 596.11 596.11 596.11 596.11 0.0M
2023-11-27 595.84 595.84 595.84 595.84 0.0M
2023-11-24 598.08 598.08 598.08 598.08 0.0M
2023-11-23 599.28 599.28 599.28 599.28 0.0M
2023-11-22 596.40 596.40 596.40 596.40 0.0M
2023-11-21 593.49 593.49 593.49 593.49 0.0M
2023-11-17 594.98 594.98 594.98 594.98 0.0M
2023-11-16 595.76 595.76 595.76 595.76 0.0M
2023-11-15 595.88 595.88 595.88 595.88 0.0M
2023-11-14 592.18 592.18 592.18 592.18 0.0M
2023-11-13 597.41 597.41 597.41 597.41 0.0M
2023-11-10 578.75 578.75 578.75 578.75 0.0M
2023-11-09 584.23 584.23 584.23 584.23 0.0M
2023-11-08 582.89 582.89 582.89 582.89 0.0M
2023-11-07 581.15 581.15 581.15 581.15 0.0M
2023-11-06 575.68 575.68 575.68 575.68 0.0M
2023-11-03 576.46 576.46 576.46 576.46 0.0M
2023-11-01 572.49 572.49 572.49 572.49 0.0M
2023-10-31 570.69 570.69 570.69 570.69 0.0M
2023-10-30 563.40 563.40 563.40 563.40 0.0M
2023-10-27 570.17 570.17 570.17 570.17 0.0M
2023-10-26 580.41 580.41 580.41 580.41 0.0M
2023-10-25 589.48 589.48 589.48 589.48 0.0M
2023-10-24 578.74 578.74 578.74 578.74 0.0M
2023-10-23 582.93 582.93 582.93 582.93 0.0M
2023-10-20 592.40 592.40 592.40 592.40 0.0M
2023-10-19 595.71 595.71 595.71 595.71 0.0M
2023-10-18 593.21 593.21 593.21 593.21 0.0M
2023-10-17 595.27 595.27 595.27 595.27 0.0M
2023-10-16 591.17 591.17 591.17 591.17 0.0M
2023-10-13 591.55 591.55 591.55 591.55 0.0M
2023-10-12 592.82 592.82 592.82 592.82 0.0M
2023-10-11 594.45 594.45 594.45 594.45 0.0M
2023-10-10 602.83 602.83 602.83 602.83 0.0M
2023-10-09 595.27 595.27 595.27 595.27 0.0M
2023-10-06 589.46 589.46 589.46 589.46 0.0M
2023-10-05 582.84 582.84 582.84 582.84 0.0M
2023-10-04 572.79 572.79 572.79 572.79 0.0M
2023-10-03 571.33 571.33 571.33 571.33 0.0M
2023-10-02 564.66 564.66 564.66 564.66 0.0M
2023-09-29 573.16 573.16 573.16 573.16 0.0M
2023-09-28 572.64 572.64 572.64 572.64 0.0M
2023-09-27 564.76 564.76 564.76 564.76 0.0M
2023-09-26 572.17 572.17 572.17 572.17 0.0M
2023-09-25 563.31 563.31 563.31 563.31 0.0M
2023-09-22 565.07 565.07 565.07 565.07 0.0M
2023-09-21 568.77 568.77 568.77 568.77 0.0M
2023-09-20 577.11 577.11 577.11 577.11 0.0M
2023-09-19 579.60 579.60 579.60 579.60 0.0M
2023-09-18 577.84 577.84 577.84 577.84 0.0M
2023-09-15 585.99 585.99 585.99 585.99 0.0M
2023-09-14 581.75 581.75 581.75 581.75 0.0M
2023-09-13 585.51 585.51 585.51 585.51 0.0M
2023-09-12 593.60 593.60 593.60 593.60 0.0M
2023-09-11 595.15 595.15 595.15 595.15 0.0M
2023-09-08 594.04 594.04 594.04 594.04 0.0M
2023-09-07 597.48 597.48 597.48 597.48 0.0M
2023-09-06 594.21 594.21 594.21 594.21 0.0M
2023-09-05 590.30 590.30 590.30 590.30 0.0M
2023-09-04 588.11 588.11 588.11 588.11 0.0M
2023-09-01 581.10 581.10 581.10 581.10 0.0M
2023-08-31 574.95 574.95 574.95 574.95 0.0M
2023-08-30 576.78 576.78 576.78 576.78 0.0M
2023-08-29 563.98 563.98 563.98 563.98 0.0M
2023-08-28 561.61 561.61 561.61 561.61 0.0M
2023-08-25 559.56 559.56 559.56 559.56 0.0M
2023-08-24 567.09 567.09 567.09 567.09 0.0M
2023-08-23 564.12 564.12 564.12 564.12 0.0M
2023-08-22 567.79 567.79 567.79 567.79 0.0M
2023-08-21 564.60 564.60 564.60 564.60 0.0M
2023-08-18 568.81 568.81 568.81 568.81 0.0M
2023-08-17 571.49 571.49 571.49 571.49 0.0M
2023-08-16 577.95 577.95 577.95 577.95 0.0M
2023-08-15 580.99 580.99 580.99 580.99 0.0M
2023-08-14 576.11 576.11 576.11 576.11 0.0M
2023-08-11 575.06 575.06 575.06 575.06 0.0M
2023-08-10 579.00 579.00 579.00 579.00 0.0M
2023-08-09 584.88 584.88 584.88 584.88 0.0M
2023-08-08 585.36 585.36 585.36 585.36 0.0M
2023-08-07 579.72 579.72 579.72 579.72 0.0M
2023-08-04 592.33 592.33 592.33 592.33 0.0M
2023-08-03 584.61 584.61 584.61 584.61 0.0M
2023-08-02 585.65 585.65 585.65 585.65 0.0M
2023-08-01 582.61 582.61 582.61 582.61 0.0M
2023-07-31 581.21 581.21 581.21 581.21 0.0M
2023-07-28 576.55 576.55 576.55 576.55 0.0M
2023-07-27 584.75 584.75 584.75 584.75 0.0M
2023-07-26 586.65 586.65 586.65 586.65 0.0M
2023-07-25 581.93 581.93 581.93 581.93 0.0M
2023-07-24 583.88 583.88 583.88 583.88 0.0M
2023-07-21 580.49 580.49 580.49 580.49 0.0M
2023-07-20 583.27 583.27 583.27 583.27 0.0M
2023-07-19 580.82 580.82 580.82 580.82 0.0M
2023-07-18 578.01 578.01 578.01 578.01 0.0M
2023-07-17 575.30 575.30 575.30 575.30 0.0M
2023-07-14 579.51 579.51 579.51 579.51 0.0M
2023-07-13 572.21 572.21 572.21 572.21 0.0M
2023-07-12 575.37 575.37 575.37 575.37 0.0M
2023-07-11 570.67 570.67 570.67 570.67 0.0M
2023-07-07 579.05 579.05 579.05 579.05 0.0M
2023-07-06 574.04 574.04 574.04 574.04 0.0M
2023-07-05 575.14 575.14 575.14 575.14 0.0M
2023-07-04 576.01 576.01 576.01 576.01 0.0M
2023-07-03 579.45 579.45 579.45 579.45 0.0M
2023-06-30 570.59 570.59 570.59 570.59 0.0M
2023-06-29 566.38 566.38 566.38 566.38 0.0M
2023-06-28 568.31 568.31 568.31 568.31 0.0M
2023-06-27 562.95 562.95 562.95 562.95 0.0M
2023-06-26 567.70 567.70 567.70 567.70 0.0M
2023-06-23 570.69 570.69 570.69 570.69 0.0M
2023-06-22 568.20 568.20 568.20 568.20 0.0M
2023-06-21 573.31 573.31 573.31 573.31 0.0M
2023-06-20 571.79 571.79 571.79 571.79 0.0M
2023-06-19 571.27 571.27 571.27 571.27 0.0M
2023-06-16 576.55 576.55 576.55 576.55 0.0M
2023-06-15 567.04 567.04 567.04 567.04 0.0M
2023-06-14 569.87 569.87 569.87 569.87 0.0M
2023-06-13 568.55 568.55 568.55 568.55 0.0M
2023-06-12 562.59 562.59 562.59 562.59 0.0M
2023-06-09 564.56 564.56 564.56 564.56 0.0M
2023-06-08 559.82 559.82 559.82 559.82 0.0M
2023-06-07 566.54 566.54 566.54 566.54 0.0M
2023-06-06 566.91 566.91 566.91 566.91 0.0M
2023-06-05 569.19 569.19 569.19 569.19 0.0M
2023-06-02 562.78 562.78 562.78 562.78 0.0M
2023-06-01 563.48 563.48 563.48 563.48 0.0M
2023-05-31 562.88 562.88 562.88 562.88 0.0M
2023-05-30 561.06 561.06 561.06 561.06 0.0M
2023-05-29 564.63 564.63 564.63 564.63 0.0M
2023-05-26 560.37 560.37 560.37 560.37 0.0M
2023-05-25 553.91 553.91 553.91 553.91 0.0M
2023-05-24 563.18 563.18 563.18 563.18 0.0M
2023-05-23 566.73 566.73 566.73 566.73 0.0M
2023-05-22 561.29 561.29 561.29 561.29 0.0M
2023-05-19 563.28 563.28 563.28 563.28 0.0M
2023-05-18 552.68 552.68 552.68 552.68 0.0M
2023-05-17 542.78 542.78 542.78 542.78 0.0M
2023-05-16 547.20 547.20 547.20 547.20 0.0M
2023-05-15 547.89 547.89 547.89 547.89 0.0M
2023-05-12 549.34 549.34 549.34 549.34 0.0M
2023-05-11 548.46 548.46 548.46 548.46 0.0M
2023-05-10 551.27 551.27 551.27 551.27 0.0M
2023-05-09 555.49 555.49 555.49 555.49 0.0M
2023-05-08 553.69 553.69 553.69 553.69 0.0M
2023-05-05 549.14 549.14 549.14 549.14 0.0M
2023-05-04 551.60 551.60 551.60 551.60 0.0M
2023-05-03 559.36 559.36 559.36 559.36 0.0M
2023-05-02 563.37 563.37 563.37 563.37 0.0M
2023-04-28 561.23 561.23 561.23 561.23 0.0M
2023-04-27 551.22 551.22 551.22 551.22 0.0M
2023-04-26 551.99 551.99 551.99 551.99 0.0M
2023-04-25 558.61 558.61 558.61 558.61 0.0M
2023-04-24 557.60 557.60 557.60 557.60 0.0M
2023-04-21 557.77 557.77 557.77 557.77 0.0M
2023-04-20 562.46 562.46 562.46 562.46 0.0M
2023-04-19 563.02 563.02 563.02 563.02 0.0M
2023-04-18 563.04 563.04 563.04 563.04 0.0M
2023-04-17 560.30 560.30 560.30 560.30 0.0M
2023-04-14 559.37 559.37 559.37 559.37 0.0M
2023-04-13 553.42 553.42 553.42 553.42 0.0M
2023-04-12 559.95 559.95 559.95 559.95 0.0M
2023-04-11 559.42 559.42 559.42 559.42 0.0M
2023-04-10 561.98 561.98 561.98 561.98 0.0M
2023-04-05 557.21 557.21 557.21 557.21 0.0M
2023-04-04 560.53 560.53 560.53 560.53 0.0M
2023-04-03 557.42 557.42 557.42 557.42 0.0M
2023-03-31 550.68 550.68 550.68 550.68 0.0M
2023-03-30 547.57 547.57 547.57 547.57 0.0M
2023-03-29 544.03 544.03 544.03 544.03 0.0M
2023-03-28 549.57 549.57 549.57 549.57 0.0M
2023-03-27 552.38 552.38 552.38 552.38 0.0M
2023-03-24 550.25 550.25 550.25 550.25 0.0M
2023-03-23 552.32 552.32 552.32 552.32 0.0M
2023-03-22 562.69 562.69 562.69 562.69 0.0M
2023-03-21 558.62 558.62 558.62 558.62 0.0M
2023-03-17 564.64 564.64 564.64 564.64 0.0M
2023-03-16 557.76 557.76 557.76 557.76 0.0M
2023-03-15 548.84 548.84 548.84 548.84 0.0M
2023-03-14 545.48 545.48 545.48 545.48 0.0M
2023-03-13 533.04 533.04 533.04 533.04 0.0M
2023-03-10 531.55 531.55 531.55 531.55 0.0M
2023-03-09 547.20 547.20 547.20 547.20 0.0M
2023-03-08 547.20 547.20 547.20 547.20 0.0M
2023-03-07 547.20 547.20 547.20 547.20 0.0M
2023-03-06 546.44 546.44 546.44 546.44 0.0M
2023-03-03 541.11 541.11 541.11 541.11 0.0M
2023-03-02 538.39 538.39 538.39 538.39 0.0M
2023-03-01 547.52 547.52 547.52 547.52 0.0M
2023-02-28 549.29 549.29 549.29 549.29 0.0M
2023-02-27 547.32 547.32 547.32 547.32 0.0M
2023-02-24 553.92 553.92 553.92 553.92 0.0M
2023-02-23 548.54 548.54 548.54 548.54 0.0M
2023-02-22 551.20 551.20 551.20 551.20 0.0M
2023-02-21 562.67 562.67 562.67 562.67 0.0M
2023-02-20 563.20 563.20 563.20 563.20 0.0M
2023-02-17 569.46 569.46 569.46 569.46 0.0M
2023-02-16 579.79 579.79 579.79 579.79 0.0M
2023-02-15 574.32 574.32 574.32 574.32 0.0M
2023-02-14 576.50 576.50 576.50 576.50 0.0M
2023-02-13 571.68 571.68 571.68 571.68 0.0M
2023-02-10 579.81 579.81 579.81 579.81 0.0M
2023-02-09 584.61 584.61 584.61 584.61 0.0M
2023-02-08 594.82 594.82 594.82 594.82 0.0M
2023-02-07 586.34 586.34 586.34 586.34 0.0M
2023-02-03 583.56 583.56 583.56 583.56 0.0M
2023-02-02 577.40 577.40 577.40 577.40 0.0M
2023-02-01 571.89 571.89 571.89 571.89 0.0M
2023-01-31 563.00 563.00 563.00 563.00 0.0M
2023-01-30 570.19 570.19 570.19 570.19 0.0M
2023-01-27 569.58 569.58 569.58 569.58 0.0M
2023-01-26 563.07 563.07 563.07 563.07 0.0M
2023-01-25 564.24 564.24 564.24 564.24 0.0M
2023-01-24 564.61 564.61 564.61 564.61 0.0M
2023-01-23 560.01 560.01 560.01 560.01 0.0M
2023-01-20 552.52 552.52 552.52 552.52 0.0M
2023-01-19 548.23 548.23 548.23 548.23 0.0M
2023-01-18 556.67 556.67 556.67 556.67 0.0M
2023-01-17 559.04 559.04 559.04 559.04 0.0M
2023-01-16 559.07 559.07 559.07 559.07 0.0M
2023-01-13 558.66 558.66 558.66 558.66 0.0M
2023-01-12 561.46 561.46 561.46 561.46 0.0M
2023-01-11 556.16 556.16 556.16 556.16 0.0M
2023-01-10 553.85 553.85 553.85 553.85 0.0M
2023-01-09 552.82 552.82 552.82 552.82 0.0M
2023-01-06 546.35 546.35 546.35 546.35 0.0M
2023-01-05 547.60 547.60 547.60 547.60 0.0M
2023-01-04 550.67 550.67 550.67 550.67 0.0M
2023-01-03 553.97 553.97 553.97 553.97 0.0M
2023-01-02 553.49 553.49 553.49 553.49 0.0M