iShares Large Cap Deep Buffer ETF (IVVB)

IVVB
🏛️ アメリカ →
32.66
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 32.58 32.83 32.58 32.66 0.0M
2025-09-25 32.55 32.58 32.53 32.55 0.0M
2025-09-24 32.62 32.62 32.58 32.61 0.0M
2025-09-23 32.59 32.65 32.58 32.60 0.0M
2025-09-22 32.62 32.63 32.57 32.61 0.0M
2025-09-19 32.54 32.60 32.54 32.59 0.0M
2025-09-18 32.54 32.58 32.51 32.51 0.0M
2025-09-17 32.45 32.48 32.42 32.48 0.1M
2025-09-16 32.52 32.52 32.42 32.43 0.0M
2025-09-15 32.52 32.52 32.40 32.47 0.0M
2025-09-12 32.44 32.46 32.41 32.44 0.0M
2025-09-11 32.38 32.47 32.25 32.38 0.0M
2025-09-10 32.36 32.36 32.29 32.31 0.0M
2025-09-09 32.19 32.28 32.19 32.28 0.0M
2025-09-08 32.17 32.20 32.13 32.19 0.0M
2025-09-05 32.05 32.14 32.03 32.09 0.0M
2025-09-04 32.04 32.18 32.04 32.17 0.0M
2025-09-03 31.98 32.02 31.90 31.99 0.0M
2025-09-02 31.73 31.89 31.73 31.89 0.0M
2025-08-29 32.08 32.08 31.98 32.01 0.0M
2025-08-28 32.07 32.11 32.02 32.08 0.0M
2025-08-27 32.04 32.07 32.04 32.07 0.0M
2025-08-26 31.90 32.01 31.90 31.99 0.0M
2025-08-25 31.98 32.02 31.96 31.96 0.0M
2025-08-22 31.79 32.01 31.79 32.00 0.0M
2025-08-21 31.72 31.73 31.66 31.69 0.0M
2025-08-20 31.71 31.82 31.71 31.82 0.0M
2025-08-19 31.87 31.87 31.79 31.80 0.0M
2025-08-18 31.89 31.94 31.89 31.94 0.0M
2025-08-15 31.99 31.99 31.90 31.91 0.0M
2025-08-14 31.85 31.96 31.81 31.96 0.1M
2025-08-13 31.86 31.91 31.80 31.90 3.8M
2025-08-12 31.73 31.87 31.73 31.87 0.0M
2025-08-11 31.74 31.77 31.60 31.61 0.0M
2025-08-08 31.67 31.74 31.67 31.74 0.0M
2025-08-07 31.66 32.25 31.49 31.54 0.1M
2025-08-06 31.50 31.61 31.47 31.57 0.0M
2025-08-05 31.56 31.57 31.42 31.44 0.0M
2025-08-04 31.42 31.65 31.42 31.54 0.0M
2025-08-01 31.30 31.33 31.20 31.22 0.0M
2025-07-31 31.69 31.75 31.52 31.52 0.0M
2025-07-30 31.62 31.70 31.53 31.58 0.0M
2025-07-29 31.67 31.73 31.59 31.61 0.0M
2025-07-28 31.67 31.67 31.60 31.65 0.0M
2025-07-25 31.62 31.68 31.58 31.65 0.0M
2025-07-24 31.60 31.61 31.57 31.59 0.0M
2025-07-23 31.46 31.56 31.39 31.54 0.0M
2025-07-22 31.37 31.42 31.31 31.38 0.0M
2025-07-21 31.41 31.47 31.35 31.35 0.0M
2025-07-18 31.36 31.38 31.30 31.37 0.0M
2025-07-17 31.19 31.34 31.19 31.33 0.0M
2025-07-16 31.18 31.26 31.12 31.25 0.2M
2025-07-15 31.36 31.36 31.19 31.21 0.0M
2025-07-14 31.19 31.26 31.16 31.23 1.0M
2025-07-11 31.15 31.26 31.15 31.24 0.0M
2025-07-10 31.22 31.32 31.17 31.23 0.0M
2025-07-09 31.23 31.24 31.12 31.18 0.0M
2025-07-08 31.18 31.18 31.08 31.08 0.0M
2025-07-07 31.22 31.22 31.02 31.06 0.0M
2025-07-03 30.55 31.25 30.55 31.23 0.0M
2025-07-02 31.01 31.09 31.01 31.08 0.1M
2025-07-01 30.96 31.04 30.58 31.00 0.0M
2025-06-30 31.06 31.06 31.00 31.01 0.0M
2025-06-27 30.98 31.04 30.97 31.04 0.0M
2025-06-26 30.99 31.04 30.99 31.04 0.0M
2025-06-25 30.93 31.00 30.93 30.96 0.0M
2025-06-24 30.88 30.98 30.88 30.97 0.0M
2025-06-23 30.76 30.84 30.75 30.84 0.0M
2025-06-20 30.80 30.80 30.67 30.74 0.0M
2025-06-18 30.75 30.78 30.69 30.71 0.0M
2025-06-17 30.77 30.80 30.63 30.70 0.0M
2025-06-16 30.76 30.82 30.75 30.75 0.0M
2025-06-13 30.70 30.71 30.58 30.58 0.0M
2025-06-12 30.66 30.77 30.66 30.73 0.0M
2025-06-11 30.80 30.81 30.70 30.70 0.0M
2025-06-10 30.72 30.78 30.72 30.74 0.0M
2025-06-09 30.73 30.74 30.69 30.74 0.0M
2025-06-06 30.69 30.70 30.62 30.69 0.0M
2025-06-05 30.61 30.61 30.52 30.52 0.0M
2025-06-04 30.54 30.60 30.12 30.54 0.0M
2025-06-03 30.47 30.58 30.47 30.55 0.0M
2025-06-02 30.36 30.45 30.32 30.42 0.0M
2025-05-30 30.29 30.38 30.22 30.38 0.0M
2025-05-29 30.49 30.49 30.28 30.37 0.0M
2025-05-28 30.38 30.44 30.32 30.33 0.0M
2025-05-27 30.25 30.38 30.25 30.34 0.0M
2025-05-23 30.02 30.11 29.95 30.01 0.0M
2025-05-22 30.10 30.23 30.10 30.10 0.0M
2025-05-21 30.27 30.36 30.10 30.11 0.0M
2025-05-20 30.40 30.40 30.30 30.38 0.0M
2025-05-19 30.20 30.40 30.20 30.38 0.0M
2025-05-16 30.33 30.39 30.30 30.38 0.0M
2025-05-15 30.17 30.32 30.16 30.24 0.0M
2025-05-14 30.31 30.31 30.16 30.25 0.0M
2025-05-13 30.16 30.27 30.14 30.18 0.0M
2025-05-12 30.00 30.10 29.94 30.07 0.0M
2025-05-09 29.61 29.65 29.52 29.52 0.0M
2025-05-08 29.53 29.73 29.53 29.56 0.0M
2025-05-07 29.50 29.57 29.31 29.52 0.0M
2025-05-06 29.44 29.52 29.37 29.44 0.0M
2025-05-05 29.50 29.62 29.48 29.49 0.0M
2025-05-02 29.58 29.65 29.53 29.58 0.0M
2025-05-01 29.46 29.49 29.35 29.41 0.0M
2025-04-30 29.00 29.29 28.88 29.23 0.0M
2025-04-29 29.06 29.28 29.06 29.28 0.0M
2025-04-28 29.12 29.21 28.96 29.12 0.0M
2025-04-25 28.98 29.12 28.96 29.10 0.0M
2025-04-24 28.74 29.04 28.68 29.04 0.0M
2025-04-23 28.78 28.92 28.64 28.70 0.0M
2025-04-22 28.30 28.50 28.28 28.47 0.0M
2025-04-21 28.25 28.25 27.94 28.05 0.1M
2025-04-17 28.51 28.55 28.35 28.46 0.0M
2025-04-16 28.56 28.63 28.22 28.34 0.0M
2025-04-15 28.84 28.88 28.70 28.76 0.0M
2025-04-14 28.86 28.92 28.62 28.81 0.0M
2025-04-11 28.21 28.67 28.21 28.57 0.1M
2025-04-10 28.57 28.59 27.97 28.37 0.2M
2025-04-09 27.32 28.85 27.32 28.81 0.3M
2025-04-08 28.19 28.37 27.28 27.41 0.0M
2025-04-07 27.26 28.53 27.11 27.80 0.2M
2025-04-04 28.15 28.20 27.75 27.76 0.0M
2025-04-03 28.92 28.97 28.69 28.77 0.0M
2025-04-02 29.15 29.60 29.15 29.44 0.0M
2025-04-01 29.23 29.42 29.23 29.36 0.1M
2025-03-31 29.11 29.33 29.11 29.32 0.2M
2025-03-28 29.60 29.60 29.25 29.27 0.0M
2025-03-27 29.61 29.79 29.61 29.63 0.0M
2025-03-26 29.95 30.03 29.65 29.69 0.0M
2025-03-25 29.98 30.08 29.94 29.98 0.0M
2025-03-24 29.87 30.00 29.87 30.00 0.0M
2025-03-21 29.48 29.69 29.48 29.61 0.0M
2025-03-20 29.61 29.93 29.50 29.59 0.0M
2025-03-19 29.64 29.84 29.60 29.73 0.0M
2025-03-18 29.61 29.61 29.53 29.56 0.0M
2025-03-17 29.66 29.98 29.63 29.77 0.0M
2025-03-14 29.50 29.68 29.48 29.61 0.0M
2025-03-13 29.57 29.57 29.29 29.35 0.1M
2025-03-12 29.70 29.78 29.45 29.63 3.9M
2025-03-11 29.63 29.82 29.48 29.62 0.1M
2025-03-10 29.95 29.95 29.55 29.74 0.2M
2025-03-07 29.98 30.24 29.89 30.23 0.0M
2025-03-06 30.18 30.33 30.04 30.12 0.0M
2025-03-05 30.28 30.60 30.12 30.50 0.1M
2025-03-04 30.31 30.52 30.14 30.24 0.1M
2025-03-03 31.08 31.08 30.43 30.50 0.0M
2025-02-28 30.52 30.89 30.50 30.89 0.1M
2025-02-27 31.00 31.00 30.59 30.60 0.0M
2025-02-26 30.98 31.11 30.82 30.92 0.0M
2025-02-25 30.93 31.01 30.77 30.93 1.0M
2025-02-24 31.19 31.24 31.02 31.03 0.0M
2025-02-21 31.44 31.44 31.15 31.15 0.0M
2025-02-20 31.55 31.55 31.44 31.52 0.0M
2025-02-19 31.44 31.55 31.44 31.53 0.0M
2025-02-18 31.43 31.52 31.43 31.45 0.0M
2025-02-14 31.44 31.47 31.39 31.44 0.0M
2025-02-13 31.28 31.49 31.28 31.45 0.0M
2025-02-12 31.13 31.26 31.12 31.26 0.1M
2025-02-11 31.23 31.30 31.17 31.26 0.0M
2025-02-10 31.25 31.30 31.20 31.26 0.0M
2025-02-07 31.34 31.35 31.08 31.12 0.0M
2025-02-06 31.26 31.31 31.21 31.28 0.0M
2025-02-05 31.11 31.19 31.10 31.19 0.0M
2025-02-04 30.94 31.17 30.94 31.12 0.0M
2025-02-03 30.88 31.09 30.82 31.01 0.0M
2025-01-31 31.31 31.33 31.10 31.12 0.0M
2025-01-30 31.13 31.24 31.13 31.20 0.0M
2025-01-29 31.15 31.15 31.06 31.11 0.0M
2025-01-28 31.00 31.19 31.00 31.17 0.0M
2025-01-27 30.97 31.04 30.80 30.97 0.4M
2025-01-24 31.25 31.34 31.25 31.28 0.0M
2025-01-23 31.19 31.33 31.19 31.30 0.0M
2025-01-22 31.22 31.26 31.03 31.18 0.1M
2025-01-21 30.77 31.13 30.77 31.09 0.0M
2025-01-17 30.96 31.01 30.89 30.95 0.0M
2025-01-16 30.89 30.89 30.78 30.79 0.0M
2025-01-15 30.77 30.85 30.75 30.81 0.0M
2025-01-14 30.57 30.57 30.35 30.43 0.0M
2025-01-13 30.30 30.42 30.27 30.42 0.0M
2025-01-10 30.52 30.55 30.35 30.41 0.0M
2025-01-08 30.63 30.68 30.61 30.68 0.0M
2025-01-07 30.95 30.95 30.66 30.68 0.0M
2025-01-06 30.90 30.98 30.83 30.83 0.0M
2025-01-03 30.63 30.74 30.59 30.72 0.0M
2025-01-02 31.44 31.44 30.40 30.51 0.0M