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
2022-12-30 30.16 30.20 30.15 30.15 0.0M
2022-12-29 30.30 30.38 30.30 30.36 0.0M
2022-12-28 29.90 29.90 29.77 29.77 0.0M
2022-12-27 30.00 30.15 30.00 30.07 0.0M
2022-12-23 29.81 30.00 29.81 30.00 0.0M
2022-12-22 29.70 29.76 29.70 29.76 0.0M
2022-12-21 29.89 30.09 29.89 29.99 0.1M
2022-12-20 29.61 29.71 29.59 29.65 0.0M
2022-12-19 29.48 29.48 29.48 29.48 0.0M
2022-12-16 29.55 29.58 29.45 29.58 0.0M
2022-12-15 30.15 30.15 29.79 29.79 0.0M
2022-12-14 30.53 31.74 30.40 30.45 0.0M
2022-12-13 30.67 30.67 30.44 30.48 0.0M
2022-12-12 30.33 30.47 30.33 30.47 0.0M
2022-12-09 30.49 30.65 30.42 30.42 0.0M
2022-12-08 30.37 30.39 30.34 30.39 0.0M
2022-12-07 30.25 30.30 30.21 30.27 0.0M
2022-12-06 30.43 30.43 30.11 30.14 0.0M
2022-12-05 30.80 30.80 30.33 30.37 0.0M
2022-12-02 30.73 30.95 30.73 30.95 0.0M
2022-12-01 30.91 30.95 30.89 30.91 0.0M
2022-11-30 30.14 30.67 30.03 30.59 0.0M
2022-11-29 30.15 30.15 30.15 30.15 0.0M
2022-11-28 30.31 30.31 30.02 30.03 0.0M
2022-11-25 30.65 30.65 30.63 30.63 0.0M
2022-11-23 30.44 30.44 30.44 30.44 0.0M
2022-11-22 30.15 30.15 30.12 30.12 0.0M
2022-11-21 29.59 29.69 29.53 29.69 0.0M
2022-11-18 29.74 29.75 29.66 29.75 0.0M
2022-11-17 29.37 29.60 29.37 29.60 0.0M
2022-11-16 29.61 29.67 29.61 29.65 0.0M
2022-11-15 30.09 30.09 29.81 29.81 0.0M
2022-11-14 29.80 29.88 29.62 29.62 0.0M
2022-11-11 30.03 30.16 30.03 30.16 0.0M
2022-11-10 29.52 29.70 29.49 29.70 0.0M
2022-11-09 28.32 28.32 28.02 28.02 0.0M
2022-11-08 28.43 28.49 28.43 28.49 0.0M
2022-11-07 28.27 28.28 28.23 28.23 0.0M
2022-11-04 27.80 28.05 27.80 28.05 0.0M
2022-11-03 27.00 27.02 26.96 26.96 0.0M
2022-11-02 27.63 27.92 27.21 27.21 0.0M
2022-11-01 27.59 27.63 27.58 27.63 0.0M
2022-10-31 27.41 27.41 27.35 27.37 0.0M
2022-10-28 27.46 27.66 27.45 27.66 0.0M
2022-10-27 27.81 27.81 27.54 27.54 0.0M
2022-10-26 27.44 27.68 27.44 27.63 0.0M
2022-10-25 27.13 27.26 27.13 27.25 0.0M
2022-10-24 26.47 26.59 26.44 26.52 0.0M
2022-10-21 25.87 26.54 25.87 26.54 0.0M
2022-10-20 26.42 26.46 26.03 26.10 0.0M
2022-10-19 26.30 26.30 26.12 26.13 0.0M
2022-10-18 26.58 26.59 26.43 26.59 0.0M
2022-10-17 26.52 26.57 26.43 26.43 0.0M
2022-10-14 26.00 26.03 25.70 25.70 0.0M
2022-10-13 25.24 26.27 25.24 26.25 0.0M
2022-10-12 25.63 25.66 25.59 25.59 0.0M
2022-10-11 25.86 25.86 25.71 25.71 0.0M
2022-10-10 26.00 26.00 26.00 26.00 0.0M
2022-10-07 26.28 26.28 26.19 26.19 0.0M
2022-10-06 26.73 26.73 26.62 26.62 0.0M
2022-10-05 26.93 27.07 26.93 27.02 0.0M
2022-10-04 27.05 27.44 27.05 27.43 0.0M
2022-10-03 26.23 26.63 26.23 26.54 0.0M
2022-09-30 25.98 25.98 25.85 25.85 0.0M
2022-09-29 25.72 25.74 25.29 25.72 0.0M
2022-09-28 25.24 26.14 25.24 26.13 0.0M
2022-09-27 25.66 25.66 25.28 25.41 0.0M
2022-09-26 26.17 26.18 25.65 25.71 0.0M
2022-09-23 26.31 26.34 26.24 26.33 0.0M
2022-09-22 27.44 27.46 27.32 27.40 0.0M
2022-09-21 27.83 27.83 27.56 27.56 0.0M
2022-09-20 27.82 27.82 27.80 27.80 0.0M
2022-09-19 28.43 28.43 28.43 28.43 0.0M
2022-09-16 28.19 28.35 28.18 28.35 0.0M
2022-09-15 28.48 28.48 28.48 28.48 0.0M
2022-09-14 28.86 28.86 28.78 28.78 0.0M
2022-09-13 29.13 29.13 28.67 28.67 0.0M
2022-09-12 29.76 29.81 29.69 29.69 0.0M
2022-09-09 29.22 29.30 29.22 29.30 0.0M
2022-09-08 28.30 28.55 28.30 28.55 0.0M
2022-09-07 28.03 28.42 28.03 28.42 0.0M
2022-09-06 28.17 28.17 28.16 28.16 0.0M
2022-09-02 28.61 28.61 28.30 28.30 0.0M
2022-09-01 28.51 28.51 28.25 28.41 0.0M
2022-08-31 29.00 29.00 28.97 28.97 0.0M
2022-08-30 29.15 29.17 29.12 29.12 0.0M
2022-08-29 29.46 29.46 29.36 29.36 0.0M
2022-08-26 30.11 30.11 29.36 29.36 0.0M
2022-08-25 30.02 30.13 30.02 30.13 0.0M
2022-08-24 29.76 29.85 29.76 29.84 0.0M
2022-08-23 29.89 29.89 29.78 29.78 0.0M
2022-08-22 29.61 29.61 29.61 29.61 0.0M
2022-08-19 30.41 30.41 30.20 30.20 0.0M
2022-08-18 30.68 30.68 30.68 30.68 0.0M
2022-08-17 30.69 30.72 30.69 30.72 0.0M
2022-08-16 30.92 31.07 30.92 31.07 0.0M
2022-08-15 31.05 31.05 31.05 31.05 0.0M
2022-08-12 31.30 31.41 31.30 31.41 0.0M
2022-08-11 31.11 31.17 31.11 31.17 0.0M
2022-08-10 31.18 31.20 31.18 31.20 0.0M
2022-08-09 30.51 30.51 30.24 30.24 0.0M
2022-08-08 30.51 30.51 30.46 30.46 0.0M
2022-08-05 30.15 30.29 30.15 30.29 0.0M
2022-08-04 30.44 30.63 30.44 30.58 0.0M
2022-08-03 30.50 30.50 30.50 30.50 0.0M
2022-08-02 30.31 30.31 30.31 30.31 0.0M
2022-08-01 30.94 30.94 30.81 30.84 0.0M
2022-07-29 30.94 30.94 30.94 30.94 0.0M
2022-07-28 30.30 30.41 30.30 30.41 0.0M
2022-07-27 30.05 30.05 30.05 30.05 0.0M
2022-07-26 29.55 29.55 29.55 29.55 0.0M
2022-07-25 29.92 30.00 29.92 30.00 0.0M
2022-07-22 30.06 30.06 29.68 29.68 0.0M
2022-07-21 29.43 29.71 29.43 29.71 0.0M
2022-07-20 29.30 29.30 29.28 29.28 0.0M
2022-07-19 29.25 29.26 29.22 29.26 0.0M
2022-07-18 28.70 28.70 28.50 28.50 0.0M
2022-07-15 28.06 28.17 28.06 28.16 0.0M
2022-07-14 27.45 27.78 27.45 27.78 0.0M
2022-07-13 28.32 28.32 28.22 28.22 0.0M
2022-07-12 28.07 28.16 28.07 28.16 0.0M
2022-07-11 28.25 28.25 28.14 28.17 0.0M
2022-07-08 28.53 28.77 28.43 28.66 0.0M
2022-07-07 28.56 28.56 28.56 28.56 0.0M
2022-07-06 27.81 27.96 27.79 27.96 0.0M
2022-07-05 27.92 27.99 27.74 27.99 0.0M
2022-07-01 28.51 28.77 28.51 28.76 0.0M
2022-06-30 28.77 28.77 28.69 28.71 0.0M
2022-06-29 28.92 28.92 28.89 28.89 0.0M
2022-06-28 29.55 29.55 29.20 29.20 0.0M
2022-06-27 29.36 29.36 29.27 29.27 0.0M
2022-06-24 29.10 29.22 29.10 29.22 0.0M
2022-06-23 28.76 28.76 28.31 28.51 0.0M
2022-06-22 28.95 28.95 28.82 28.84 0.0M
2022-06-21 29.17 29.21 29.08 29.08 0.0M
2022-06-17 28.89 28.89 28.71 28.73 0.0M
2022-06-16 28.81 28.95 28.80 28.85 0.1M
2022-06-15 29.29 29.65 29.26 29.65 0.0M
2022-06-14 28.93 28.99 28.93 28.99 0.0M
2022-06-13 29.75 29.75 29.31 29.37 0.0M
2022-06-10 30.74 30.74 30.50 30.53 0.0M
2022-06-09 31.60 31.60 31.28 31.28 0.0M
2022-06-08 32.77 32.77 32.50 32.50 0.0M
2022-06-07 32.75 32.93 32.75 32.92 0.0M
2022-06-06 32.98 32.98 32.69 32.73 0.0M
2022-06-03 32.63 32.67 32.61 32.64 0.0M
2022-06-02 32.55 33.09 32.55 33.09 0.0M
2022-06-01 32.44 32.52 32.44 32.44 0.0M
2022-05-31 32.76 32.77 32.64 32.64 0.0M
2022-05-27 32.60 32.60 32.60 32.60 0.0M
2022-05-26 32.30 32.30 32.30 32.30 0.0M
2022-05-25 31.91 31.95 31.91 31.95 0.0M
2022-05-24 31.92 31.93 31.92 31.93 0.0M
2022-05-23 32.08 32.08 32.03 32.03 0.0M
2022-05-20 31.53 31.53 31.17 31.42 0.0M
2022-05-19 31.33 31.38 31.33 31.38 0.0M
2022-05-18 31.46 31.46 30.96 30.96 0.0M
2022-05-17 31.44 31.62 31.44 31.62 0.0M
2022-05-16 30.88 31.02 30.88 31.02 0.0M
2022-05-13 30.49 30.88 30.49 30.88 0.0M
2022-05-12 29.97 30.31 29.91 30.06 0.0M
2022-05-11 30.66 30.66 30.27 30.27 0.0M
2022-05-10 30.76 30.76 30.27 30.36 0.0M
2022-05-09 30.82 30.82 30.41 30.42 0.0M
2022-05-06 31.39 31.39 31.39 31.39 0.0M
2022-05-05 31.76 31.82 31.69 31.82 0.0M
2022-05-04 32.03 32.78 31.98 32.78 0.0M
2022-05-03 32.17 32.28 32.17 32.28 0.0M
2022-05-02 32.16 32.16 31.77 32.07 0.0M
2022-04-29 32.33 32.33 32.33 32.33 0.0M
2022-04-28 32.39 32.69 32.39 32.69 0.0M
2022-04-27 32.19 32.23 32.19 32.20 0.0M
2022-04-26 32.20 32.20 32.20 32.20 0.0M
2022-04-25 32.69 32.99 32.65 32.99 0.0M
2022-04-22 33.65 33.65 33.26 33.26 0.0M
2022-04-21 34.67 34.67 33.87 33.87 0.0M
2022-04-20 34.12 34.21 34.12 34.21 0.0M
2022-04-19 33.71 33.81 33.70 33.81 0.0M
2022-04-18 33.79 33.79 33.63 33.68 0.0M
2022-04-14 33.79 33.88 33.78 33.79 0.0M
2022-04-13 33.57 33.84 33.57 33.84 0.0M
2022-04-12 33.60 33.75 33.35 33.40 0.0M
2022-04-11 33.69 33.69 33.57 33.57 0.0M
2022-04-08 33.81 33.81 33.81 33.81 0.0M
2022-04-07 33.50 33.75 33.50 33.75 0.0M
2022-04-06 33.63 33.71 33.58 33.67 0.0M
2022-04-05 34.52 34.52 34.02 34.15 0.0M
2022-04-04 34.53 34.54 34.48 34.48 0.0M
2022-04-01 34.35 34.42 34.27 34.42 0.0M
2022-03-31 34.47 34.54 34.20 34.20 0.0M
2022-03-30 34.78 34.78 34.62 34.62 0.0M
2022-03-29 34.79 34.88 34.64 34.88 0.0M
2022-03-28 34.19 34.31 34.13 34.31 0.0M
2022-03-25 34.41 34.52 34.30 34.52 0.0M
2022-03-24 34.15 34.25 34.15 34.25 0.0M
2022-03-23 34.37 34.37 34.24 34.24 0.0M
2022-03-22 34.62 34.71 34.57 34.71 0.0M
2022-03-21 34.45 34.45 34.25 34.33 0.0M
2022-03-18 34.38 34.51 34.38 34.49 0.0M
2022-03-17 33.96 34.31 33.96 34.20 0.0M
2022-03-16 34.01 34.01 33.97 33.97 0.0M
2022-03-15 32.86 33.03 32.86 33.03 0.0M
2022-03-14 33.11 33.27 32.94 33.00 0.0M
2022-03-11 32.79 32.79 32.79 32.79 0.0M
2022-03-10 32.80 32.95 32.75 32.81 0.0M
2022-03-09 32.55 32.95 32.55 32.85 0.0M
2022-03-08 31.97 31.99 31.84 31.84 0.0M
2022-03-07 32.13 32.13 31.48 31.58 0.0M
2022-03-04 32.44 32.46 32.27 32.46 0.0M
2022-03-03 33.22 33.22 33.22 33.22 0.0M
2022-03-02 33.47 33.73 33.47 33.73 0.0M
2022-03-01 33.70 33.70 33.18 33.33 0.9M
2022-02-28 34.22 34.32 33.85 34.06 0.9M
2022-02-25 33.96 34.38 33.95 34.38 0.9M
2022-02-24 32.90 33.52 32.88 33.52 0.9M
2022-02-23 34.33 34.33 34.00 34.00 0.9M
2022-02-22 34.43 34.51 34.21 34.21 0.0M
2022-02-18 34.71 34.83 34.65 34.65 0.0M
2022-02-17 35.14 35.14 34.93 34.93 0.0M
2022-02-16 35.46 35.52 35.42 35.42 0.0M
2022-02-15 35.18 35.26 35.18 35.24 0.0M
2022-02-14 34.59 34.67 34.55 34.61 0.0M
2022-02-11 34.86 34.89 34.86 34.89 0.0M
2022-02-10 35.30 35.59 35.17 35.17 0.0M
2022-02-09 35.60 35.60 35.56 35.56 0.0M
2022-02-08 34.78 35.08 34.69 35.05 0.0M
2022-02-07 34.92 34.92 34.86 34.86 0.0M
2022-02-04 34.90 34.90 34.78 34.86 0.0M
2022-02-03 35.21 35.21 34.98 34.98 0.0M
2022-02-02 35.25 35.38 35.25 35.33 0.0M
2022-02-01 34.90 35.02 34.70 35.02 0.0M
2022-01-31 34.44 34.68 34.44 34.67 0.0M
2022-01-28 33.77 33.96 33.73 33.96 0.0M
2022-01-27 33.75 33.79 33.75 33.79 0.0M
2022-01-26 34.01 34.01 34.01 34.01 0.0M
2022-01-25 33.93 34.23 33.86 34.23 0.0M
2022-01-24 33.50 34.28 33.50 34.28 0.0M
2022-01-21 34.88 34.99 34.71 34.77 0.0M
2022-01-20 35.94 35.98 35.41 35.41 0.0M
2022-01-19 35.73 36.01 35.73 35.81 0.0M
2022-01-18 35.69 35.86 35.68 35.68 0.0M
2022-01-14 36.17 36.17 36.12 36.17 0.0M
2022-01-13 36.64 36.64 36.31 36.31 0.0M
2022-01-12 36.21 36.52 36.21 36.51 0.0M
2022-01-11 35.56 35.98 35.56 35.98 0.0M
2022-01-10 35.52 35.56 35.23 35.56 0.0M
2022-01-07 35.90 36.02 35.90 35.98 0.0M
2022-01-06 35.91 36.00 35.78 35.81 0.0M
2022-01-05 36.53 36.58 36.00 36.00 0.0M
2022-01-04 36.38 36.50 36.30 36.33 0.0M
2022-01-03 36.24 36.27 36.17 36.23 0.0M