iShares Large Cap Moderate Buffer ETF (IVVM)

IVVM
🏛️ アメリカ →
34.09
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
2023-12-29 26.58 26.60 26.52 26.58 0.0M
2023-12-28 26.62 26.63 26.59 26.59 0.0M
2023-12-27 26.57 26.57 26.56 26.56 0.0M
2023-12-26 26.55 26.55 26.55 26.55 0.0M
2023-12-22 26.55 26.55 26.55 26.55 0.0M
2023-12-21 26.55 26.55 26.50 26.53 0.0M
2023-12-20 26.53 26.53 26.52 26.52 0.0M
2023-12-19 26.52 26.52 26.52 26.52 0.0M
2023-12-18 26.56 26.56 26.51 26.51 0.0M
2023-12-15 26.52 26.52 26.50 26.50 0.0M
2023-12-14 26.50 26.50 26.49 26.49 0.0M
2023-12-13 26.47 26.47 26.47 26.47 0.0M
2023-12-12 26.44 26.44 26.44 26.44 0.0M
2023-12-11 26.40 26.43 26.37 26.40 0.0M
2023-12-08 26.38 26.39 26.36 26.36 0.0M
2023-12-07 26.32 26.32 26.29 26.29 0.0M
2023-12-06 26.30 26.30 26.22 26.22 0.0M
2023-12-05 26.24 26.24 26.24 26.24 0.0M
2023-12-04 26.26 26.26 26.26 26.26 0.0M
2023-12-01 26.19 26.28 26.19 26.28 0.0M
2023-11-30 26.21 26.23 26.21 26.22 0.0M
2023-11-29 26.21 26.24 26.15 26.17 0.0M
2023-11-28 26.18 26.20 26.18 26.20 0.0M
2023-11-27 26.21 26.21 26.17 26.17 0.0M
2023-11-24 26.17 26.17 26.17 26.17 0.0M
2023-11-22 26.15 26.15 26.15 26.15 0.0M
2023-11-21 26.11 26.11 26.11 26.11 0.0M
2023-11-20 26.10 26.10 26.10 26.10 0.0M
2023-11-17 25.97 26.00 25.97 26.00 0.0M
2023-11-16 25.99 25.99 25.97 25.97 0.0M
2023-11-15 25.95 25.95 25.95 25.95 0.0M
2023-11-14 25.92 25.92 25.92 25.92 0.0M
2023-11-13 25.66 25.66 25.66 25.66 0.0M
2023-11-10 25.46 25.67 25.46 25.67 0.0M
2023-11-09 25.44 25.44 25.40 25.40 0.0M
2023-11-08 25.54 25.54 25.54 25.54 0.0M
2023-11-07 25.48 25.51 25.48 25.51 0.0M
2023-11-06 25.45 25.45 25.45 25.45 0.0M
2023-11-03 25.45 25.48 25.36 25.44 0.0M
2023-11-02 25.16 25.30 25.16 25.30 0.0M
2023-11-01 24.84 24.98 24.84 24.98 0.0M
2023-10-31 24.69 24.82 24.69 24.80 0.0M
2023-10-27 24.63 24.63 24.47 24.47 0.0M
2023-10-26 24.67 24.67 24.56 24.56 0.0M
2023-10-25 24.89 24.89 24.71 24.75 0.0M
2023-10-24 24.99 24.99 24.99 24.99 0.0M
2023-10-23 24.85 24.97 24.85 24.85 0.0M
2023-10-20 25.04 25.04 24.89 24.89 0.0M
2023-10-19 25.20 25.27 25.06 25.06 0.0M
2023-10-18 25.29 25.31 25.19 25.21 0.0M
2023-10-17 25.36 25.38 25.36 25.38 0.0M
2023-10-16 25.32 25.43 25.32 25.40 0.0M
2023-10-13 25.31 25.36 25.21 25.21 0.0M
2023-10-12 25.35 25.41 25.27 25.30 0.0M
2023-10-11 25.27 25.37 25.27 25.37 0.0M
2023-10-10 25.27 25.40 25.27 25.31 0.0M
2023-10-09 25.05 25.21 25.05 25.21 0.0M
2023-10-06 25.17 25.17 25.13 25.13 0.0M
2023-10-05 24.92 24.98 24.86 24.94 0.0M
2023-10-04 24.89 24.97 24.89 24.97 0.0M
2023-10-03 24.85 24.86 24.83 24.83 0.0M
2023-10-02 25.04 25.26 24.97 25.04 0.0M
2023-09-29 25.15 25.15 25.02 25.04 0.0M
2023-09-28 25.03 25.11 25.01 25.07 0.0M
2023-09-27 24.98 24.98 24.94 24.97 0.0M
2023-09-26 25.02 25.02 24.94 24.97 0.0M
2023-09-22 25.07 25.07 25.00 25.00 0.0M
2023-09-21 25.02 25.02 25.02 25.02 0.0M
2023-09-20 25.22 25.22 25.22 25.22 0.0M
2023-09-19 25.40 25.40 25.38 25.38 0.0M
2023-09-18 25.38 25.48 25.38 25.40 0.0M
2023-09-15 25.60 25.60 25.42 25.42 0.0M
2023-09-14 25.59 25.65 25.59 25.63 0.0M
2023-09-12 25.51 25.51 25.47 25.47 0.0M
2023-09-11 25.55 25.56 25.52 25.56 0.0M
2023-09-08 25.46 25.46 25.44 25.44 0.0M
2023-09-07 25.43 25.43 25.43 25.43 0.0M
2023-09-06 25.49 25.49 25.48 25.48 0.0M
2023-09-05 25.62 25.62 25.62 25.62 0.0M
2023-09-01 25.63 25.69 25.63 25.69 0.0M
2023-08-31 25.66 25.66 25.66 25.66 0.0M
2023-08-29 25.21 25.63 25.21 25.63 0.0M
2023-08-28 25.33 25.35 25.33 25.35 0.0M
2023-08-24 25.41 25.41 25.15 25.15 0.0M
2023-08-23 25.32 25.38 25.32 25.35 0.0M
2023-08-22 25.24 25.24 25.18 25.18 0.0M
2023-08-21 25.23 25.23 25.23 25.23 0.0M
2023-08-18 24.51 25.11 24.51 25.11 0.0M
2023-08-17 25.12 25.12 25.12 25.12 0.0M
2023-08-16 25.26 25.35 25.25 25.25 0.0M
2023-08-15 25.45 25.45 25.37 25.37 0.0M
2023-08-14 25.49 25.53 25.49 25.53 0.0M
2023-08-11 25.39 25.44 25.39 25.44 0.0M
2023-08-10 25.57 25.64 25.44 25.44 0.0M
2023-08-09 25.51 25.56 25.44 25.44 0.0M
2023-08-08 25.47 25.54 25.42 25.54 0.0M
2023-08-07 25.59 25.59 25.59 25.59 0.0M
2023-08-04 25.59 25.59 25.44 25.44 0.0M
2023-08-03 25.50 25.57 25.50 25.53 0.0M
2023-08-02 25.57 25.59 25.52 25.55 0.0M
2023-08-01 25.71 25.74 25.71 25.74 0.0M
2023-07-31 25.76 25.76 25.72 25.74 0.0M
2023-07-28 25.74 25.76 25.74 25.74 0.0M
2023-07-27 25.71 25.71 25.60 25.60 0.0M
2023-07-26 25.67 25.68 25.64 25.68 0.0M
2023-07-25 25.70 25.70 25.68 25.68 0.0M
2023-07-24 25.61 25.64 25.61 25.64 0.0M
2023-07-21 25.65 25.66 25.59 25.61 0.0M
2023-07-20 25.58 25.58 25.58 25.58 0.0M
2023-07-19 25.65 25.66 25.64 25.64 0.0M
2023-07-18 25.59 25.62 25.59 25.62 0.0M
2023-07-17 25.55 25.58 25.54 25.54 0.0M
2023-07-14 25.51 25.51 25.47 25.47 0.0M
2023-07-13 25.42 25.47 25.42 25.47 0.0M
2023-07-12 25.39 25.39 25.37 25.37 0.0M
2023-07-11 25.18 25.50 25.17 25.28 0.0M
2023-07-10 25.18 25.18 25.09 25.17 0.0M
2023-07-07 25.18 25.25 25.11 25.11 0.0M
2023-07-06 25.14 25.15 25.14 25.14 0.0M
2023-07-05 25.27 25.27 25.24 25.27 0.0M
2023-07-03 25.26 25.28 25.26 25.28 0.0M
2023-06-30 25.27 25.27 25.27 25.27 0.0M