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
2023-12-29 58.43 58.43 58.08 58.22 0.0M
2023-12-28 58.61 58.68 58.61 58.61 0.0M
2023-12-27 58.58 58.58 58.43 58.43 0.0M
2023-12-26 58.34 58.57 58.33 58.47 0.0M
2023-12-22 58.44 58.44 58.05 58.05 0.0M
2023-12-21 57.70 57.85 57.44 57.85 0.0M
2023-12-20 58.33 58.33 57.30 57.30 0.0M
2023-12-19 58.32 58.59 58.32 58.59 0.0M
2023-12-18 57.77 57.93 57.77 57.80 0.0M
2023-12-15 58.05 58.15 57.76 57.76 0.0M
2023-12-14 57.44 58.39 57.44 58.37 0.0M
2023-12-13 55.49 56.57 55.49 56.57 0.0M
2023-12-12 55.00 55.00 55.00 55.00 0.0M
2023-12-11 54.75 55.07 54.75 55.07 0.0M
2023-12-08 54.74 55.00 54.74 54.95 0.0M
2023-12-07 54.16 54.53 54.16 54.53 0.0M
2023-12-06 54.04 54.04 54.04 54.04 0.0M
2023-12-05 54.00 54.00 54.00 54.00 0.0M
2023-12-04 54.41 54.47 54.36 54.47 0.0M
2023-12-01 54.15 54.30 54.11 54.30 0.0M
2023-11-30 53.02 53.02 52.95 52.99 0.0M
2023-11-29 52.75 52.77 52.55 52.55 0.0M
2023-11-28 52.11 52.11 51.95 51.95 0.0M
2023-11-27 52.01 52.11 51.90 52.11 0.0M
2023-11-22 51.96 51.96 51.85 51.94 0.0M
2023-11-21 51.75 51.75 51.65 51.66 0.0M
2023-11-20 51.77 52.09 51.77 51.97 0.0M
2023-11-17 51.92 51.92 51.78 51.87 0.0M
2023-11-16 51.41 51.49 51.41 51.49 0.0M
2023-11-15 51.91 51.91 51.87 51.87 0.0M
2023-11-14 51.63 51.63 51.61 51.61 0.0M
2023-11-13 49.61 49.61 49.61 49.61 0.0M
2023-11-10 49.49 49.75 49.49 49.73 0.0M
2023-11-09 49.65 49.82 49.19 49.19 0.0M
2023-11-08 50.01 50.34 49.70 49.70 0.0M
2023-11-07 50.00 50.14 49.97 50.01 0.0M
2023-11-06 50.38 50.38 50.31 50.31 0.0M
2023-11-03 50.42 50.73 50.42 50.73 0.0M
2023-11-02 49.15 49.70 49.15 49.69 0.0M
2023-11-01 48.44 48.53 48.15 48.53 0.0M
2023-10-31 48.28 48.28 48.28 48.28 0.0M
2023-10-30 47.70 47.94 47.70 47.94 0.0M
2023-10-27 47.60 47.60 47.31 47.31 0.0M
2023-10-26 47.31 47.88 47.30 47.88 0.0M
2023-10-25 47.34 47.34 47.28 47.34 0.0M
2023-10-24 47.79 47.93 47.79 47.93 0.0M
2023-10-23 47.57 47.62 47.57 47.62 0.0M
2023-10-20 48.70 48.70 48.09 48.09 0.0M
2023-10-19 49.54 49.73 48.97 48.97 0.0M
2023-10-18 50.51 50.51 49.60 49.60 0.0M
2023-10-17 50.73 50.76 50.68 50.68 0.0M
2023-10-16 50.27 50.27 50.09 50.12 0.0M
2023-10-13 49.62 49.86 49.21 49.21 0.0M
2023-10-12 49.65 49.69 49.29 49.48 0.0M
2023-10-11 50.10 50.28 49.97 50.28 0.0M
2023-10-10 49.39 50.08 49.39 50.08 0.0M
2023-10-09 49.14 49.58 49.14 49.51 0.0M
2023-10-06 48.79 49.31 48.79 49.31 0.0M
2023-10-05 48.94 49.06 48.61 49.06 0.0M
2023-10-04 48.41 48.89 48.41 48.89 0.0M
2023-10-03 49.12 49.12 48.56 48.56 0.0M
2023-10-02 49.93 49.93 49.47 49.60 0.0M
2023-09-29 50.74 50.74 50.35 50.35 0.0M
2023-09-28 50.23 50.34 50.23 50.34 0.0M
2023-09-27 50.20 50.20 49.82 50.01 0.0M
2023-09-26 50.47 50.47 49.83 49.83 0.0M
2023-09-25 50.98 50.99 50.98 50.99 0.0M
2023-09-22 50.89 50.89 50.82 50.87 0.0M
2023-09-21 51.08 51.08 51.08 51.08 0.0M
2023-09-20 51.94 51.94 51.92 51.92 0.0M
2023-09-19 52.10 52.10 52.06 52.06 0.0M
2023-09-18 52.00 52.03 52.00 52.03 0.0M
2023-09-15 52.18 52.18 52.18 52.18 0.0M
2023-09-14 52.16 52.68 52.16 52.65 0.0M
2023-09-13 51.69 51.90 51.69 51.90 0.0M
2023-09-12 52.28 52.46 52.28 52.28 0.0M
2023-09-11 52.24 52.24 52.07 52.07 0.0M
2023-09-08 52.25 52.25 52.06 52.07 0.0M
2023-09-07 52.05 52.05 52.05 52.05 0.0M
2023-09-06 52.50 52.73 52.50 52.73 0.0M
2023-09-05 53.28 53.28 52.98 52.98 0.0M
2023-09-01 53.78 54.12 53.78 54.11 0.0M
2023-08-31 53.31 53.32 53.27 53.32 0.0M
2023-08-30 53.36 53.36 53.36 53.36 0.0M
2023-08-29 52.50 53.42 52.50 53.36 0.0M
2023-08-28 52.54 52.58 52.54 52.58 0.0M
2023-08-25 52.45 52.45 52.15 52.25 0.0M
2023-08-24 52.33 52.33 52.33 52.33 0.0M
2023-08-23 51.95 52.60 51.95 52.60 0.0M
2023-08-22 52.06 52.06 52.03 52.05 0.0M
2023-08-21 52.24 52.56 52.24 52.56 0.0M
2023-08-18 52.55 52.55 52.55 52.55 0.0M
2023-08-17 52.86 52.86 52.55 52.55 0.0M
2023-08-16 53.57 53.57 52.93 52.94 0.0M
2023-08-15 53.75 53.75 53.45 53.45 0.0M
2023-08-14 54.26 54.55 54.25 54.55 0.0M
2023-08-11 54.62 54.78 54.62 54.78 0.0M
2023-08-10 54.76 54.76 54.51 54.59 0.0M
2023-08-09 54.86 54.86 54.59 54.64 0.0M
2023-08-08 55.06 55.07 55.06 55.07 0.0M
2023-08-07 55.04 55.47 55.04 55.38 0.0M
2023-08-04 55.41 55.41 55.00 55.00 0.0M
2023-08-03 55.22 55.22 55.22 55.22 0.0M
2023-08-02 55.48 55.48 55.21 55.27 0.0M
2023-08-01 55.86 55.86 55.86 55.86 0.0M
2023-07-31 55.89 55.89 55.89 55.89 0.0M
2023-07-28 55.75 55.75 55.58 55.66 0.0M
2023-07-27 55.68 55.68 55.32 55.32 0.0M
2023-07-26 55.52 55.87 55.52 55.87 0.0M
2023-07-25 55.62 55.62 55.55 55.55 0.0M
2023-07-24 55.36 55.70 55.36 55.53 0.0M
2023-07-21 55.25 55.25 55.25 55.25 0.0M
2023-07-20 55.56 55.56 55.56 55.56 0.0M
2023-07-19 55.60 55.80 55.60 55.76 0.0M
2023-07-18 55.03 55.04 54.91 55.04 0.0M
2023-07-17 54.20 54.20 54.14 54.17 0.0M
2023-07-14 54.09 54.18 54.09 54.11 0.0M
2023-07-13 54.85 54.99 54.83 54.99 0.0M
2023-07-12 54.61 54.65 54.61 54.65 0.0M
2023-07-11 53.92 54.06 53.92 54.06 0.0M
2023-07-10 53.27 53.27 53.14 53.22 0.0M
2023-07-07 52.26 53.13 52.26 52.82 0.0M
2023-07-06 52.20 52.20 52.20 52.20 0.0M
2023-07-05 52.77 52.77 52.58 52.59 0.0M
2023-06-30 52.87 52.96 52.60 52.86 0.0M
2023-06-29 52.43 52.59 52.43 52.59 0.0M
2023-06-28 51.82 51.99 51.82 51.99 0.0M
2023-06-27 51.35 51.94 51.35 51.91 0.0M
2023-06-26 51.14 51.14 51.14 51.14 0.0M
2023-06-23 50.59 50.69 50.59 50.69 0.0M
2023-06-22 51.00 51.00 50.96 50.96 0.0M
2023-06-21 51.55 51.55 51.52 51.52 0.0M
2023-06-20 51.54 51.54 51.41 51.41 0.0M
2023-06-16 52.10 52.10 52.05 52.05 0.0M
2023-06-15 51.93 52.19 51.93 52.19 0.0M
2023-06-14 51.68 51.68 51.59 51.59 0.0M
2023-06-13 52.33 52.37 52.24 52.27 0.0M
2023-06-12 51.50 51.55 51.47 51.49 0.0M
2023-06-09 51.85 51.85 51.64 51.64 0.0M
2023-06-08 52.06 52.07 52.02 52.07 0.0M
2023-06-07 52.39 52.47 52.39 52.47 0.0M
2023-06-06 51.49 51.49 51.49 51.49 0.0M
2023-06-05 50.42 50.42 50.11 50.11 0.0M
2023-06-02 50.72 50.72 50.67 50.67 0.0M
2023-06-01 48.88 48.90 48.86 48.90 0.0M
2023-05-31 48.85 48.85 48.35 48.52 0.0M
2023-05-30 49.55 49.56 49.55 49.56 0.0M
2023-05-26 49.50 49.58 49.48 49.58 0.0M
2023-05-25 49.31 49.31 49.31 49.31 0.0M
2023-05-24 49.82 49.82 49.53 49.53 0.0M
2023-05-23 50.23 50.23 50.11 50.11 0.0M
2023-05-22 49.68 50.14 49.68 50.03 0.0M
2023-05-19 49.82 49.82 49.82 49.82 0.0M
2023-05-18 49.49 50.20 49.49 50.20 0.0M
2023-05-17 49.62 49.62 49.53 49.60 0.0M
2023-05-16 48.63 48.74 48.40 48.40 0.0M
2023-05-15 49.01 49.52 49.01 49.33 0.0M
2023-05-12 49.04 49.04 48.72 48.97 0.0M
2023-05-11 48.89 49.01 48.87 49.01 0.0M
2023-05-10 49.51 49.61 49.26 49.37 0.0M
2023-05-09 49.67 49.67 49.67 49.67 0.0M
2023-05-08 49.98 50.01 49.85 49.85 0.0M
2023-05-05 50.09 50.11 49.94 49.94 0.0M
2023-05-04 48.52 48.60 48.18 48.56 0.0M
2023-05-03 49.95 50.45 49.54 49.54 0.0M
2023-05-02 50.68 50.68 50.05 50.05 0.0M
2023-05-01 51.27 51.27 51.08 51.08 0.0M
2023-04-28 51.08 51.22 51.03 51.14 0.0M
2023-04-27 50.38 50.38 50.38 50.38 0.0M
2023-04-26 49.83 49.83 49.48 49.48 0.0M
2023-04-25 49.91 49.91 49.91 49.91 0.0M
2023-04-24 51.15 51.26 51.15 51.26 0.0M
2023-04-21 51.30 51.30 50.76 51.05 0.0M
2023-04-20 51.49 51.70 51.33 51.43 0.0M
2023-04-19 51.52 51.92 51.52 51.82 0.0M
2023-04-18 51.40 51.59 51.34 51.59 0.0M
2023-04-17 51.23 51.46 51.23 51.45 0.0M
2023-04-14 50.92 51.14 50.79 51.14 0.0M
2023-04-13 50.67 51.23 50.67 51.04 0.0M
2023-04-12 51.21 51.21 50.81 50.81 0.0M
2023-04-11 51.13 51.26 51.05 51.05 0.0M
2023-04-10 50.34 50.34 50.27 50.34 0.0M
2023-04-06 49.84 49.84 49.76 49.77 0.0M
2023-04-05 49.54 49.91 49.54 49.91 0.0M
2023-04-04 50.20 50.20 49.35 49.77 0.0M
2023-04-03 50.60 50.73 50.60 50.67 0.0M
2023-03-31 49.68 50.32 49.68 50.32 0.0M
2023-03-30 50.00 50.00 49.43 49.52 0.0M
2023-03-29 49.28 49.45 49.21 49.45 0.0M
2023-03-28 48.95 48.95 48.67 48.89 0.1M
2023-03-27 48.27 48.61 48.24 48.31 0.0M
2023-03-24 47.21 47.62 47.20 47.60 0.0M
2023-03-23 47.35 47.35 47.35 47.35 0.0M
2023-03-22 49.60 49.79 48.41 48.41 0.0M
2023-03-21 49.77 49.79 49.70 49.79 0.0M
2023-03-20 48.27 48.70 48.27 48.39 0.0M
2023-03-17 47.49 47.49 47.49 47.49 0.0M
2023-03-16 48.62 48.97 48.62 48.97 0.0M
2023-03-15 47.80 48.00 47.39 47.97 0.0M
2023-03-14 50.76 50.76 49.61 49.61 0.1M
2023-03-13 49.71 49.81 49.17 49.17 0.0M
2023-03-10 51.64 51.64 50.86 50.88 0.0M
2023-03-09 53.14 53.14 52.20 52.20 0.0M
2023-03-08 53.92 53.92 53.92 53.92 0.0M
2023-03-07 54.53 54.53 54.07 54.12 0.0M
2023-03-06 55.05 55.14 55.05 55.14 0.0M
2023-03-03 55.31 55.83 55.31 55.79 0.0M
2023-03-02 54.90 55.23 54.90 55.22 0.0M
2023-03-01 55.01 55.48 55.01 55.36 0.0M
2023-02-28 55.33 55.55 55.15 55.15 0.0M
2023-02-27 55.50 55.50 55.40 55.40 0.0M
2023-02-24 55.31 55.31 55.31 55.31 0.0M
2023-02-23 55.35 55.35 55.34 55.34 0.0M
2023-02-22 55.39 55.56 55.17 55.17 0.0M
2023-02-21 55.90 55.90 55.05 55.05 0.0M
2023-02-17 56.59 56.60 56.54 56.54 0.0M
2023-02-16 57.00 57.10 56.56 56.56 0.0M
2023-02-15 56.95 57.02 56.95 57.02 0.0M
2023-02-14 57.00 57.00 56.65 56.95 0.0M
2023-02-13 56.46 57.00 56.46 57.00 0.0M
2023-02-10 56.27 56.27 56.27 56.27 0.0M
2023-02-09 56.74 56.74 55.64 55.64 0.0M
2023-02-08 56.83 56.83 56.32 56.32 0.0M
2023-02-07 56.47 57.07 56.47 57.07 0.0M
2023-02-06 56.43 56.59 56.43 56.58 0.0M
2023-02-03 57.15 57.71 57.14 57.20 0.0M
2023-02-02 57.27 57.50 57.27 57.50 0.0M
2023-02-01 56.30 57.36 56.26 57.08 0.0M
2023-01-31 55.76 56.82 55.72 56.82 0.0M
2023-01-30 55.80 56.27 55.63 55.63 0.0M
2023-01-27 56.30 56.30 56.12 56.29 0.0M
2023-01-26 55.42 55.95 55.42 55.95 0.0M
2023-01-25 54.79 55.20 54.79 55.20 0.0M
2023-01-24 54.78 54.85 54.56 54.85 0.0M
2023-01-23 54.31 55.00 54.31 54.80 0.0M
2023-01-20 53.21 54.11 53.21 54.11 0.0M
2023-01-19 52.93 52.93 52.93 52.93 0.0M
2023-01-18 53.11 53.11 53.11 53.11 0.0M
2023-01-17 53.98 54.01 53.93 53.93 0.0M
2023-01-13 54.23 54.33 54.23 54.33 0.0M
2023-01-12 53.85 54.43 53.85 54.30 0.0M
2023-01-11 53.84 53.85 53.82 53.82 0.0M
2023-01-10 52.89 53.29 52.89 53.29 0.0M
2023-01-09 52.79 52.82 52.79 52.82 0.0M
2023-01-06 52.49 52.87 52.49 52.83 0.0M
2023-01-05 50.76 51.40 50.76 51.40 0.0M
2023-01-04 51.00 51.45 51.00 51.45 0.0M
2023-01-03 51.20 51.20 50.27 50.54 0.0M