iShares International Developed Small Cap Value Factor ETF (ISVL)

ISVL
🏛️ アメリカ →
44.94
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
2025-09-26 44.74 44.94 44.60 44.94 0.0M
2025-09-25 44.30 44.42 44.27 44.42 0.0M
2025-09-24 45.00 45.01 44.66 44.72 0.0M
2025-09-23 45.53 45.72 45.15 45.18 0.0M
2025-09-22 47.18 47.18 44.90 45.24 0.1M
2025-09-19 44.87 45.00 44.82 44.95 0.0M
2025-09-18 44.81 45.05 44.66 45.02 0.0M
2025-09-17 45.13 45.28 44.95 44.95 0.0M
2025-09-16 45.31 45.36 45.13 45.27 0.0M
2025-09-15 45.17 45.37 45.11 45.25 0.0M
2025-09-12 44.96 45.12 44.87 44.98 0.0M
2025-09-11 44.67 45.16 44.67 45.16 0.0M
2025-09-10 44.77 44.87 44.62 44.63 0.0M
2025-09-09 44.78 44.93 44.62 44.66 0.0M
2025-09-08 44.86 44.86 44.57 44.85 0.0M
2025-09-05 44.59 48.19 44.31 44.39 0.0M
2025-09-04 44.02 44.13 43.82 44.13 0.0M
2025-09-03 43.68 43.87 43.65 43.85 0.0M
2025-09-02 44.37 44.37 43.32 43.77 0.0M
2025-08-29 44.18 44.28 44.08 44.28 0.0M
2025-08-28 44.31 44.37 44.09 44.32 0.0M
2025-08-27 43.98 44.26 43.91 44.25 0.0M
2025-08-26 44.09 44.27 44.04 44.25 0.0M
2025-08-25 44.75 44.75 44.21 44.24 0.0M
2025-08-22 44.01 44.72 43.82 44.67 0.0M
2025-08-21 43.76 43.84 43.63 43.79 0.0M
2025-08-20 43.66 43.86 43.64 43.80 0.0M
2025-08-19 43.70 43.93 43.69 43.70 0.0M
2025-08-18 43.82 43.82 43.59 43.80 0.0M
2025-08-15 45.31 45.53 43.50 43.83 0.1M
2025-08-14 43.46 43.73 43.40 43.73 0.0M
2025-08-13 43.73 43.87 43.63 43.73 0.0M
2025-08-12 43.33 43.80 43.33 43.79 0.0M
2025-08-11 43.31 43.45 43.28 43.43 0.0M
2025-08-08 43.44 43.64 43.44 43.61 0.0M
2025-08-07 43.33 43.41 43.18 43.37 0.0M
2025-08-06 42.84 42.98 42.84 42.98 0.0M
2025-08-05 42.71 42.71 42.59 42.64 0.0M
2025-08-04 42.33 42.42 42.33 42.42 0.0M
2025-08-01 41.80 42.03 41.78 42.03 0.0M
2025-07-31 41.95 41.98 41.84 41.88 0.0M
2025-07-30 42.39 42.39 41.90 42.06 0.0M
2025-07-29 42.39 42.50 42.32 42.46 0.0M
2025-07-28 42.54 42.70 42.39 42.48 0.0M
2025-07-25 42.83 43.14 42.82 43.14 0.0M
2025-07-24 43.22 43.31 43.18 43.18 0.0M
2025-07-23 43.08 43.45 43.08 43.43 0.0M
2025-07-22 42.45 42.84 42.41 42.79 0.0M
2025-07-21 42.55 42.55 42.41 42.41 0.0M
2025-07-18 42.47 42.47 42.17 42.22 0.0M
2025-07-17 42.14 42.36 41.92 42.30 0.0M
2025-07-16 42.04 42.27 41.92 42.22 0.0M
2025-07-15 42.29 42.30 42.02 42.06 0.0M
2025-07-14 42.13 42.49 42.13 42.43 0.0M
2025-07-11 42.37 42.42 42.28 42.36 0.0M
2025-07-10 42.52 42.62 42.42 42.61 0.0M
2025-07-09 42.36 42.59 42.32 42.59 0.0M
2025-07-08 41.98 42.32 41.92 42.25 0.0M
2025-07-07 42.18 42.18 41.87 41.91 0.0M
2025-07-03 42.29 42.31 42.26 42.31 0.0M
2025-07-02 42.01 42.18 41.78 42.18 0.0M
2025-07-01 42.06 42.16 41.84 42.07 0.0M
2025-06-30 41.78 42.08 41.71 42.02 0.0M
2025-06-27 41.70 41.83 41.53 41.60 0.0M
2025-06-26 41.36 41.62 41.36 41.62 0.0M
2025-06-25 40.97 41.03 40.72 40.87 0.0M
2025-06-24 41.07 41.11 40.77 41.04 0.0M
2025-06-23 40.34 40.81 40.34 40.67 0.0M
2025-06-20 42.82 42.82 40.53 40.53 0.0M
2025-06-18 40.84 41.16 40.79 40.79 0.0M
2025-06-17 41.17 41.17 40.84 40.86 0.0M
2025-06-16 41.47 41.47 41.23 41.24 0.0M
2025-06-13 42.42 42.42 41.74 41.77 0.0M
2025-06-12 42.08 42.11 42.06 42.11 0.0M
2025-06-11 42.17 42.17 41.78 41.78 0.0M
2025-06-10 41.88 41.88 41.62 41.64 0.0M
2025-06-09 41.68 41.82 41.62 41.67 0.0M
2025-06-06 41.63 41.70 41.57 41.63 0.0M
2025-06-05 41.76 41.77 41.64 41.67 0.0M
2025-06-04 41.57 41.72 41.57 41.62 0.0M
2025-06-03 41.27 41.43 41.17 41.38 0.0M
2025-06-02 41.27 42.84 41.27 41.85 0.1M
2025-05-30 41.06 41.17 40.86 41.16 0.0M
2025-05-29 41.17 41.37 40.80 41.01 0.0M
2025-05-28 40.96 40.98 40.80 40.88 0.0M
2025-05-27 41.14 41.22 41.02 41.11 0.0M
2025-05-23 40.09 40.79 40.09 40.70 0.0M
2025-05-22 40.10 40.50 40.07 40.34 0.0M
2025-05-21 40.61 40.77 40.45 40.46 0.0M
2025-05-20 40.30 40.56 40.29 40.54 0.0M
2025-05-19 39.92 40.32 39.90 40.32 0.0M
2025-05-16 39.85 39.98 39.79 39.87 0.0M
2025-05-15 39.72 39.83 39.57 39.83 0.0M
2025-05-14 39.41 39.50 39.41 39.42 0.0M
2025-05-13 39.40 39.62 39.40 39.56 0.0M
2025-05-12 39.41 39.41 39.30 39.31 0.0M
2025-05-09 39.29 39.29 39.29 39.29 0.0M
2025-05-08 39.25 39.25 39.12 39.12 0.0M
2025-05-07 39.28 39.35 39.15 39.15 0.0M
2025-05-06 39.19 39.28 39.14 39.25 0.0M
2025-05-05 38.91 38.95 38.90 38.91 0.0M
2025-05-02 38.90 38.90 38.80 38.80 0.0M
2025-05-01 39.50 39.50 38.02 38.44 0.0M
2025-04-30 38.40 38.65 38.40 38.65 0.0M
2025-04-29 38.64 38.68 38.57 38.60 0.0M
2025-04-28 38.41 38.61 38.30 38.61 0.0M
2025-04-25 38.18 38.30 38.05 38.25 0.0M
2025-04-24 37.95 38.24 37.95 38.23 0.0M
2025-04-23 38.25 38.25 37.81 37.85 0.0M
2025-04-22 37.95 38.12 37.75 37.95 0.0M
2025-04-21 37.63 37.63 37.29 37.45 0.0M
2025-04-17 37.12 37.68 37.12 37.35 0.0M
2025-04-16 37.12 37.36 37.03 37.03 0.0M
2025-04-15 36.97 37.00 36.83 36.83 0.0M
2025-04-14 36.33 36.87 36.30 36.73 0.0M
2025-04-11 35.63 36.25 35.57 36.25 0.0M
2025-04-10 35.25 35.34 34.52 35.23 0.0M
2025-04-09 33.48 36.20 33.32 36.20 0.0M
2025-04-08 34.79 34.79 33.12 33.42 0.0M
2025-04-07 33.07 33.55 32.88 33.31 0.0M
2025-04-04 35.00 35.00 33.93 34.00 0.0M
2025-04-03 36.93 36.93 36.51 36.51 0.0M
2025-04-02 36.88 37.19 36.82 37.19 0.0M
2025-04-01 36.99 37.13 36.99 37.13 0.0M
2025-03-31 37.00 37.13 36.99 37.08 0.0M
2025-03-28 37.54 37.55 37.42 37.42 0.0M
2025-03-27 37.70 37.82 37.57 37.81 0.0M
2025-03-26 38.00 38.03 37.76 37.76 0.0M
2025-03-25 38.08 38.11 38.02 38.07 0.0M
2025-03-24 37.68 37.80 37.65 37.74 0.0M
2025-03-21 37.70 37.71 37.64 37.65 0.0M
2025-03-20 37.74 37.84 37.74 37.84 0.0M
2025-03-19 37.86 38.07 37.73 38.07 0.0M
2025-03-18 37.87 37.92 37.86 37.92 0.0M
2025-03-17 37.43 37.82 37.43 37.82 0.0M
2025-03-14 37.07 37.41 37.07 37.41 0.0M
2025-03-13 36.79 36.79 36.71 36.71 0.0M
2025-03-12 36.74 36.87 36.70 36.87 0.0M
2025-03-11 36.62 36.69 36.33 36.54 0.0M
2025-03-10 36.84 36.84 36.44 36.58 0.0M
2025-03-07 37.13 37.41 37.12 37.39 0.0M
2025-03-06 36.93 37.01 36.89 36.91 0.0M
2025-03-05 36.45 36.92 36.45 36.92 0.0M
2025-03-04 35.65 35.99 35.50 35.99 0.0M
2025-03-03 36.43 36.53 36.02 36.10 0.0M
2025-02-28 35.80 35.94 35.63 35.94 0.0M
2025-02-27 36.16 36.17 35.93 35.93 0.0M
2025-02-26 36.37 36.45 36.25 36.25 0.0M
2025-02-25 36.34 36.34 36.27 36.27 0.0M
2025-02-24 36.29 36.29 36.14 36.16 0.0M
2025-02-21 36.44 36.44 36.14 36.14 0.0M
2025-02-20 36.51 36.61 36.51 36.61 0.0M
2025-02-19 36.33 36.33 36.25 36.33 0.0M
2025-02-18 36.42 36.71 36.42 36.59 0.0M
2025-02-14 36.51 36.51 36.41 36.41 0.0M
2025-02-13 36.14 36.29 36.14 36.29 0.0M
2025-02-12 35.78 36.03 35.78 35.98 0.0M
2025-02-11 35.87 35.98 35.86 35.97 0.0M
2025-02-10 35.89 36.04 35.83 36.01 0.0M
2025-02-07 35.87 35.95 35.69 35.69 0.0M
2025-02-06 35.75 35.82 35.72 35.82 0.0M
2025-02-05 35.40 35.64 35.40 35.64 0.0M
2025-02-04 35.10 35.24 35.10 35.24 0.0M
2025-02-03 34.68 35.01 34.61 34.84 0.0M
2025-01-31 35.38 35.38 35.21 35.21 0.0M
2025-01-30 35.46 35.67 35.46 35.52 0.0M
2025-01-29 35.03 35.09 35.03 35.09 0.0M
2025-01-28 35.05 35.05 35.05 35.05 0.0M
2025-01-27 35.14 35.14 35.10 35.12 0.0M
2025-01-24 35.01 35.24 35.01 35.15 0.0M
2025-01-23 34.75 35.25 34.68 35.03 0.4M
2025-01-22 35.06 35.06 34.83 34.83 0.0M
2025-01-21 34.87 35.00 34.87 35.00 0.0M
2025-01-17 34.43 34.44 34.35 34.40 0.0M
2025-01-16 34.09 34.38 33.86 34.25 0.0M
2025-01-15 34.24 34.24 34.16 34.16 0.0M
2025-01-14 33.56 33.76 33.56 33.75 0.0M
2025-01-13 33.55 33.63 33.55 33.63 0.0M
2025-01-10 33.93 33.94 33.74 33.81 0.0M
2025-01-08 34.16 34.31 34.07 34.31 0.0M
2025-01-07 34.65 34.72 34.39 34.39 0.0M
2025-01-06 34.62 34.88 34.62 34.71 0.0M
2025-01-03 34.45 34.50 34.33 34.46 0.0M
2025-01-02 34.44 34.48 34.21 34.31 0.0M