iShares Focused Value Factor ETF (FOVL)

FOVL
🏛️ アメリカ →
73.40
最終更新: 2025-08-18
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
2022-12-30 50.68 50.92 50.60 50.90 0.0M
2022-12-29 50.99 51.08 50.92 51.03 0.0M
2022-12-28 50.54 50.54 50.24 50.24 0.0M
2022-12-27 51.07 51.10 50.87 51.10 0.0M
2022-12-23 50.19 50.93 50.19 50.93 0.0M
2022-12-22 50.00 50.27 49.78 50.27 0.0M
2022-12-21 50.23 50.92 50.23 50.84 0.0M
2022-12-20 49.99 50.06 49.92 49.92 0.0M
2022-12-19 50.20 50.20 49.73 49.80 0.0M
2022-12-16 50.28 50.31 50.28 50.31 0.0M
2022-12-15 50.95 51.00 50.81 50.81 0.0M
2022-12-14 52.35 52.43 51.67 51.88 0.0M
2022-12-13 52.88 53.43 52.10 52.10 0.0M
2022-12-12 51.72 52.58 51.72 52.58 0.0M
2022-12-09 52.21 52.21 51.78 51.78 0.0M
2022-12-08 52.10 52.15 52.03 52.15 0.0M
2022-12-07 52.30 52.45 52.18 52.18 0.0M
2022-12-06 52.52 52.52 51.98 52.15 0.0M
2022-12-05 52.37 52.49 52.37 52.49 0.0M
2022-12-02 53.92 54.15 53.92 54.15 0.0M
2022-12-01 54.42 54.45 54.11 54.11 0.0M
2022-11-30 53.13 54.49 53.13 54.49 0.0M
2022-11-29 53.83 53.83 53.83 53.83 0.0M
2022-11-28 53.57 53.68 53.06 53.16 0.0M
2022-11-25 54.25 54.25 54.17 54.17 0.0M
2022-11-23 53.92 53.99 53.91 53.91 0.0M
2022-11-22 53.97 53.97 53.97 53.97 0.0M
2022-11-21 52.69 52.93 52.69 52.93 0.0M
2022-11-18 52.91 52.99 52.86 52.98 0.0M
2022-11-17 52.63 52.65 52.43 52.65 0.0M
2022-11-16 52.89 52.99 52.89 52.99 0.0M
2022-11-15 54.29 54.29 53.55 53.79 0.0M
2022-11-14 54.20 54.20 53.69 53.69 0.0M
2022-11-11 54.25 54.48 54.25 54.27 0.0M
2022-11-10 51.76 53.38 51.76 53.38 0.0M
2022-11-09 51.33 51.33 50.53 50.53 0.0M
2022-11-08 51.79 51.81 51.79 51.81 0.0M
2022-11-07 51.16 51.59 51.16 51.59 0.0M
2022-11-04 50.85 51.01 50.85 51.01 0.0M
2022-11-03 50.29 50.29 49.98 49.98 0.0M
2022-11-02 50.68 50.68 49.95 49.95 0.0M
2022-11-01 51.18 51.18 51.18 51.18 0.0M
2022-10-31 50.83 50.83 50.65 50.65 0.0M
2022-10-28 50.20 50.81 50.18 50.81 0.0M
2022-10-27 50.47 50.47 49.82 49.82 0.0M
2022-10-26 49.75 50.09 49.67 49.67 0.0M
2022-10-25 49.47 49.62 49.47 49.62 0.0M
2022-10-24 48.66 48.66 48.66 48.66 0.0M
2022-10-21 47.35 48.09 47.35 48.09 0.0M
2022-10-20 48.29 48.29 47.28 47.28 0.0M
2022-10-19 48.50 48.50 48.00 48.08 0.0M
2022-10-18 49.35 49.56 48.55 48.97 0.0M
2022-10-17 48.33 48.91 48.33 48.47 0.0M
2022-10-14 47.67 47.67 47.63 47.63 0.0M
2022-10-13 46.07 48.75 46.07 48.57 0.0M
2022-10-12 47.09 47.42 47.09 47.12 0.0M
2022-10-11 47.27 47.95 47.24 47.24 0.0M
2022-10-10 47.39 47.39 47.39 47.39 0.0M
2022-10-07 47.45 47.45 47.45 47.45 0.0M
2022-10-06 48.73 48.74 48.41 48.49 0.0M
2022-10-05 48.22 48.76 48.22 48.76 0.0M
2022-10-04 49.07 49.07 49.07 49.07 0.0M
2022-10-03 46.51 47.19 46.51 47.19 0.0M
2022-09-30 46.37 46.37 45.62 45.62 0.0M
2022-09-29 45.18 45.80 45.18 45.73 0.0M
2022-09-28 45.89 46.76 45.89 46.70 0.0M
2022-09-27 45.29 45.50 45.14 45.21 0.0M
2022-09-26 45.79 46.06 45.01 45.07 0.0M
2022-09-23 46.89 46.89 46.05 46.44 0.0M
2022-09-22 48.25 48.25 47.79 47.84 0.0M
2022-09-21 49.91 49.91 48.80 48.80 0.0M
2022-09-20 49.58 49.58 49.58 49.58 0.0M
2022-09-19 50.00 50.43 50.00 50.43 0.0M
2022-09-16 49.43 49.72 49.39 49.72 0.0M
2022-09-15 50.16 50.70 50.16 50.35 0.0M
2022-09-14 50.37 50.37 50.37 50.37 0.0M
2022-09-13 51.65 51.65 50.71 50.71 0.0M
2022-09-12 53.25 53.25 52.65 52.78 0.0M
2022-09-09 52.08 52.37 52.08 52.29 0.0M
2022-09-08 50.85 51.41 50.85 51.41 0.0M
2022-09-07 50.83 50.83 50.77 50.77 0.0M
2022-09-06 50.00 50.00 49.86 50.00 0.0M
2022-09-02 51.67 51.67 50.48 50.61 0.0M
2022-09-01 50.53 50.66 50.47 50.66 0.0M
2022-08-31 51.55 51.55 51.20 51.20 0.0M
2022-08-30 51.83 51.83 51.64 51.64 0.0M
2022-08-29 52.39 52.39 52.39 52.39 0.0M
2022-08-26 53.23 53.23 52.82 52.82 0.0M
2022-08-25 53.96 54.09 53.80 54.09 0.0M
2022-08-24 53.05 53.24 53.05 53.11 0.0M
2022-08-23 53.45 53.45 53.04 53.04 0.0M
2022-08-22 52.94 52.94 52.63 52.63 0.0M
2022-08-19 53.87 53.87 53.78 53.81 0.0M
2022-08-18 54.51 54.62 54.46 54.62 0.0M
2022-08-17 53.95 54.18 53.95 54.18 0.0M
2022-08-16 53.85 54.72 53.85 54.70 0.0M
2022-08-15 53.72 54.01 53.72 53.96 0.0M
2022-08-12 54.00 54.18 54.00 54.18 0.0M
2022-08-11 53.76 53.76 53.64 53.65 0.0M
2022-08-10 52.64 52.70 52.57 52.57 0.0M
2022-08-09 51.00 51.21 50.98 51.21 0.0M
2022-08-08 51.67 51.67 51.26 51.26 0.0M
2022-08-05 50.84 50.94 50.84 50.94 0.0M
2022-08-04 50.85 50.85 50.57 50.57 0.0M
2022-08-03 51.13 51.19 51.03 51.12 0.0M
2022-08-02 51.08 51.08 50.82 50.82 0.0M
2022-08-01 51.61 51.81 51.61 51.74 0.0M
2022-07-29 51.35 51.96 51.35 51.96 0.0M
2022-07-28 50.99 51.22 50.99 51.22 0.0M
2022-07-27 50.33 50.99 50.23 50.99 0.0M
2022-07-26 50.10 50.10 49.99 50.09 0.0M
2022-07-25 50.56 50.62 50.45 50.62 0.0M
2022-07-22 50.45 50.45 50.01 50.01 0.0M
2022-07-21 50.21 50.46 50.21 50.46 0.0M
2022-07-20 50.50 50.73 50.18 50.73 0.0M
2022-07-19 50.27 50.51 50.27 50.51 0.0M
2022-07-18 49.53 49.53 49.00 49.00 0.0M
2022-07-15 48.51 48.68 48.51 48.68 0.0M
2022-07-14 47.66 47.79 47.24 47.63 0.0M
2022-07-13 48.29 48.68 48.29 48.62 0.0M
2022-07-12 49.57 49.70 49.18 49.18 0.0M
2022-07-11 49.71 49.71 49.22 49.28 0.0M
2022-07-08 49.96 49.96 49.71 49.71 0.0M
2022-07-07 50.01 50.01 49.65 49.90 0.0M
2022-07-06 48.61 49.09 48.61 49.09 0.0M
2022-07-05 48.70 49.32 48.70 49.32 0.0M
2022-07-01 48.68 49.80 48.68 49.80 0.0M
2022-06-30 49.23 49.25 48.97 48.97 0.0M
2022-06-29 49.68 49.68 49.36 49.49 0.0M
2022-06-28 50.67 50.91 50.00 50.05 0.0M
2022-06-27 49.95 50.14 49.95 50.14 0.0M
2022-06-24 50.27 50.27 50.19 50.19 0.0M
2022-06-23 48.80 48.80 47.98 48.36 0.0M
2022-06-22 48.39 48.99 48.39 48.94 0.0M
2022-06-21 49.13 49.27 48.98 49.05 0.0M
2022-06-17 48.61 48.61 47.91 48.51 0.0M
2022-06-16 48.45 48.45 48.06 48.07 0.0M
2022-06-15 50.27 50.27 49.57 50.17 0.0M
2022-06-14 50.11 50.45 49.79 50.07 0.0M
2022-06-13 50.79 50.79 49.90 49.90 0.0M
2022-06-10 52.14 52.19 52.03 52.03 0.0M
2022-06-09 54.70 54.70 53.64 53.64 0.0M
2022-06-08 55.44 55.60 55.07 55.11 0.0M
2022-06-07 54.80 55.96 54.80 55.96 0.0M
2022-06-06 55.59 55.59 55.38 55.39 0.0M
2022-06-03 54.98 54.98 54.98 54.98 0.0M
2022-06-02 54.86 55.52 54.86 55.51 0.0M
2022-06-01 55.60 55.60 54.59 55.05 0.0M
2022-05-31 55.62 55.62 55.44 55.44 0.0M
2022-05-27 55.17 55.61 55.15 55.61 0.0M
2022-05-26 54.50 54.64 54.50 54.64 0.0M
2022-05-25 53.49 53.98 53.38 53.79 0.0M
2022-05-24 52.61 52.76 52.61 52.64 0.0M
2022-05-23 52.67 53.01 52.33 52.93 0.0M
2022-05-20 52.33 52.33 50.97 51.90 0.0M
2022-05-19 52.17 52.47 52.17 52.30 0.0M
2022-05-18 54.18 54.18 52.69 52.85 0.0M
2022-05-17 54.08 54.75 54.08 54.67 0.0M
2022-05-16 52.99 53.49 52.99 53.16 0.0M
2022-05-13 53.23 53.80 53.23 53.40 0.0M
2022-05-12 52.47 52.95 51.82 52.52 0.0M
2022-05-11 54.46 54.46 52.82 52.82 0.0M
2022-05-10 53.72 53.72 52.76 53.47 0.0M
2022-05-09 54.18 54.57 53.83 53.83 0.0M
2022-05-06 55.02 55.08 54.55 55.03 0.0M
2022-05-05 55.17 55.54 55.17 55.24 0.0M
2022-05-04 55.20 56.67 55.20 56.67 0.0M
2022-05-03 54.41 55.46 54.41 55.20 0.0M
2022-05-02 54.48 54.48 53.49 54.41 0.0M
2022-04-29 55.32 55.35 53.98 53.98 0.0M
2022-04-28 54.63 55.81 54.63 55.58 0.0M
2022-04-27 54.76 55.43 54.76 55.03 0.1M
2022-04-26 55.95 56.15 55.02 55.02 0.0M
2022-04-25 55.09 56.06 55.09 55.99 0.0M
2022-04-22 56.75 56.75 56.28 56.28 0.0M
2022-04-21 59.09 59.13 57.82 57.83 0.0M
2022-04-20 58.90 59.28 58.90 59.02 0.0M
2022-04-19 57.79 58.34 57.79 58.34 0.0M
2022-04-18 57.07 57.56 57.07 57.51 0.0M
2022-04-14 57.38 57.62 57.17 57.21 0.0M
2022-04-13 56.92 57.31 56.92 57.31 0.0M
2022-04-12 57.81 57.81 56.88 56.88 0.0M
2022-04-11 57.32 58.37 57.32 57.36 0.0M
2022-04-08 57.07 57.79 57.07 57.45 0.0M
2022-04-07 57.01 57.14 56.28 57.04 0.0M
2022-04-06 57.47 57.49 57.17 57.17 0.0M
2022-04-05 57.81 58.10 57.51 57.51 0.0M
2022-04-04 57.63 57.96 57.62 57.84 0.0M
2022-04-01 58.98 58.98 58.08 58.41 0.0M
2022-03-31 59.60 59.60 58.57 58.57 0.0M
2022-03-30 59.96 59.96 59.29 59.51 0.0M
2022-03-29 60.25 60.26 59.82 60.26 0.0M
2022-03-28 59.82 59.82 59.21 59.60 0.0M
2022-03-25 59.28 59.96 59.28 59.96 0.0M
2022-03-24 59.17 59.21 58.97 59.13 0.0M
2022-03-23 59.99 59.99 59.16 59.16 0.0M
2022-03-22 60.38 60.38 60.08 60.16 0.0M
2022-03-21 59.67 59.67 59.25 59.44 0.0M
2022-03-18 58.76 59.63 58.69 59.63 0.0M
2022-03-17 58.32 59.40 58.32 59.31 0.0M
2022-03-16 58.37 59.20 58.37 59.20 0.0M
2022-03-15 57.86 57.99 57.41 57.95 0.0M
2022-03-14 57.55 58.01 57.15 57.38 0.0M
2022-03-11 57.48 57.48 56.97 56.98 0.0M
2022-03-10 56.55 57.08 56.47 57.05 0.0M
2022-03-09 57.17 57.56 57.08 57.11 0.0M
2022-03-08 55.97 57.16 55.72 55.72 0.0M
2022-03-07 57.15 57.25 55.60 55.60 0.0M
2022-03-04 57.85 57.85 57.19 57.57 0.0M
2022-03-03 59.06 59.06 58.45 58.72 0.0M
2022-03-02 57.91 59.09 57.87 58.95 0.0M
2022-03-01 58.83 58.83 56.63 56.80 0.0M
2022-02-28 58.20 59.11 58.20 59.11 0.0M
2022-02-25 57.00 58.94 57.00 58.94 0.0M
2022-02-24 56.06 57.30 55.69 57.18 0.0M
2022-02-23 59.20 59.29 57.61 57.61 0.0M
2022-02-22 59.10 59.51 58.31 58.64 0.0M
2022-02-18 59.21 59.79 59.20 59.39 0.0M
2022-02-17 59.81 60.09 59.27 59.42 0.1M
2022-02-16 61.00 61.00 60.49 60.80 0.0M
2022-02-15 60.56 60.76 60.42 60.59 0.1M
2022-02-14 60.25 60.25 58.93 59.34 0.0M
2022-02-11 60.59 61.12 59.73 60.01 0.0M
2022-02-10 61.60 61.60 60.28 60.52 0.0M
2022-02-09 61.48 61.51 61.05 61.08 0.0M
2022-02-08 60.25 61.19 60.24 61.02 0.1M
2022-02-07 59.78 60.19 59.69 59.82 0.1M
2022-02-04 59.35 60.07 59.02 59.84 0.1M
2022-02-03 60.00 60.19 59.37 59.37 0.1M
2022-02-02 59.19 59.76 59.19 59.64 0.0M
2022-02-01 59.04 59.50 58.61 59.20 0.1M
2022-01-31 57.64 58.71 57.54 58.71 0.0M
2022-01-28 57.22 58.05 56.88 57.95 0.1M
2022-01-27 58.83 59.37 57.35 57.35 0.1M
2022-01-26 58.25 58.85 57.62 57.84 0.0M
2022-01-25 57.51 58.40 56.50 57.87 0.1M
2022-01-24 56.88 58.15 55.83 58.13 0.0M
2022-01-21 58.07 58.48 57.36 57.43 0.0M
2022-01-20 59.48 60.07 58.44 58.44 0.0M
2022-01-19 61.30 61.30 59.52 59.52 0.0M
2022-01-18 61.75 61.75 60.77 60.86 0.0M
2022-01-14 61.30 61.86 61.04 61.68 0.1M
2022-01-13 61.79 62.32 61.68 61.74 0.0M
2022-01-12 61.79 61.82 61.07 61.50 0.0M
2022-01-11 61.29 61.52 60.64 61.52 0.2M
2022-01-10 61.07 61.07 60.24 60.94 0.0M
2022-01-07 60.50 60.93 60.30 60.87 0.0M
2022-01-06 59.85 60.31 59.53 60.12 0.0M
2022-01-05 60.27 60.38 59.26 59.36 0.2M
2022-01-04 59.56 60.19 59.56 59.83 0.1M
2022-01-03 58.82 58.82 58.34 58.47 0.0M