iShares Large Cap Value Active ETF (BLCV)

BLCV
🏛️ アメリカ →
35.53
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 28.56 28.56 28.49 28.49 0.0M
2023-12-28 28.59 28.59 28.59 28.59 0.0M
2023-12-27 28.53 28.53 28.48 28.49 0.0M
2023-12-26 28.49 28.49 28.49 28.49 0.0M
2023-12-22 28.29 28.29 28.28 28.28 0.0M
2023-12-21 28.08 28.22 28.08 28.22 0.0M
2023-12-20 28.31 28.31 27.93 27.93 0.0M
2023-12-19 28.43 28.43 28.43 28.43 0.0M
2023-12-18 29.65 29.65 28.22 28.22 0.0M
2023-12-15 28.04 28.13 28.04 28.13 0.0M
2023-12-14 28.38 28.38 28.38 28.38 0.0M
2023-12-13 27.73 28.16 27.70 28.15 0.0M
2023-12-12 27.55 27.63 27.55 27.63 0.0M
2023-12-11 27.51 27.61 27.51 27.61 0.0M
2023-12-08 27.35 27.38 27.26 27.37 0.0M
2023-12-07 27.33 27.34 27.33 27.34 0.0M
2023-12-06 27.43 27.43 27.18 27.18 0.0M
2023-12-05 27.25 27.25 27.25 27.25 0.0M
2023-12-04 27.48 27.51 27.48 27.51 0.0M
2023-12-01 27.50 27.50 27.50 27.50 0.0M
2023-11-30 27.18 27.18 27.18 27.18 0.0M
2023-11-29 26.96 26.96 26.96 26.96 0.0M
2023-11-28 26.94 26.94 26.94 26.94 0.0M
2023-11-27 26.95 26.95 26.95 26.95 0.0M
2023-11-24 26.95 26.95 26.95 26.95 0.0M
2023-11-21 26.72 26.75 26.72 26.73 0.0M
2023-11-20 26.74 26.74 26.74 26.74 0.0M
2023-11-17 26.52 26.60 26.52 26.56 0.0M
2023-11-16 26.40 26.45 26.40 26.43 0.0M
2023-11-15 26.61 26.61 26.61 26.61 0.0M
2023-11-14 26.49 26.49 26.49 26.49 0.0M
2023-11-13 26.00 26.00 26.00 26.00 0.0M
2023-11-10 25.98 25.98 25.98 25.98 0.0M
2023-11-09 25.93 25.96 25.71 25.71 0.0M
2023-11-08 25.92 25.92 25.92 25.92 0.0M
2023-11-07 25.96 25.96 25.96 25.96 0.0M
2023-11-06 26.04 26.04 26.04 26.04 0.0M
2023-11-03 26.10 26.15 26.10 26.15 0.0M
2023-11-02 25.75 25.75 25.75 25.75 0.0M
2023-11-01 25.19 25.19 25.16 25.16 0.0M
2023-10-31 25.06 25.06 25.06 25.06 0.0M
2023-10-30 24.86 24.86 24.86 24.86 0.0M
2023-10-27 24.58 24.58 24.58 24.58 0.0M
2023-10-26 25.00 25.00 24.90 24.90 0.0M
2023-10-25 25.07 25.07 24.87 24.88 0.0M
2023-10-24 25.11 25.11 25.11 25.11 0.0M
2023-10-23 25.13 25.13 24.93 24.93 0.0M
2023-10-20 25.12 25.12 25.12 25.12 0.0M
2023-10-19 25.45 25.50 25.38 25.38 0.0M
2023-10-18 25.59 25.59 25.59 25.59 0.0M
2023-10-16 25.70 25.70 25.70 25.70 0.0M
2023-10-13 25.37 25.40 25.35 25.35 0.0M
2023-10-12 25.38 25.38 25.23 25.23 0.0M
2023-10-11 25.46 25.54 25.43 25.54 0.0M
2023-10-10 25.53 25.53 25.53 25.53 0.0M
2023-10-09 25.17 25.36 25.17 25.36 0.0M
2023-10-06 25.14 25.14 25.14 25.14 0.0M
2023-10-05 24.99 24.99 24.99 24.99 0.0M
2023-10-04 25.06 25.06 25.06 25.06 0.0M
2023-10-03 24.93 24.93 24.93 24.93 0.0M
2023-10-02 25.24 25.24 25.24 25.24 0.0M
2023-09-29 25.50 25.51 25.47 25.47 0.0M
2023-09-28 25.54 25.54 25.54 25.54 0.0M
2023-09-27 25.46 25.46 25.46 25.46 0.0M
2023-09-26 25.50 25.50 25.41 25.41 0.0M
2023-09-25 25.88 25.88 25.88 25.88 0.0M
2023-09-22 25.80 25.80 25.80 25.80 0.0M
2023-09-21 25.93 25.93 25.93 25.93 0.0M
2023-09-20 26.30 26.30 26.30 26.30 0.0M
2023-09-19 26.40 26.40 26.40 26.40 0.0M
2023-09-18 26.42 26.43 26.37 26.37 0.0M
2023-09-15 26.37 26.37 26.37 26.37 0.0M
2023-09-14 26.55 26.55 26.55 26.55 0.0M
2023-09-13 26.23 26.30 26.23 26.30 0.0M
2023-09-12 26.36 26.36 26.32 26.32 0.0M
2023-09-11 26.27 26.27 26.27 26.27 0.0M
2023-09-08 26.20 26.20 26.20 26.20 0.0M
2023-09-07 26.11 26.11 26.11 26.11 0.0M
2023-09-06 26.20 26.20 26.20 26.20 0.0M
2023-09-01 26.55 26.55 26.44 26.50 0.0M
2023-08-31 26.54 26.54 26.45 26.45 0.0M
2023-08-30 26.50 26.50 26.50 26.50 0.0M
2023-08-29 26.45 26.45 26.45 26.45 0.0M
2023-08-28 26.23 26.23 26.20 26.23 0.0M
2023-08-25 25.81 26.00 25.81 26.00 0.0M
2023-08-24 26.03 26.03 25.95 25.95 0.0M
2023-08-23 26.11 26.11 26.11 26.11 0.0M
2023-08-22 25.99 25.99 25.99 25.99 0.0M
2023-08-21 26.14 26.14 26.14 26.14 0.0M
2023-08-18 26.06 26.06 26.06 26.06 0.0M
2023-08-17 26.06 26.06 26.06 26.06 0.0M
2023-08-16 26.42 26.42 26.23 26.23 0.0M
2023-08-15 26.42 26.42 26.42 26.42 0.0M
2023-08-14 26.71 26.71 26.71 26.71 0.0M
2023-08-11 26.71 26.71 26.69 26.70 0.0M
2023-08-10 26.70 26.70 26.70 26.70 0.0M
2023-08-09 26.73 26.75 26.73 26.75 0.0M
2023-08-08 26.83 26.83 26.83 26.83 0.0M
2023-08-07 26.97 26.99 26.97 26.99 0.0M
2023-08-04 27.04 27.10 26.81 26.81 0.0M
2023-08-03 27.00 27.00 26.91 26.91 0.0M
2023-08-02 26.87 26.96 26.87 26.91 0.0M
2023-08-01 27.15 27.15 27.15 27.15 0.0M
2023-07-31 27.13 27.13 27.07 27.09 0.0M
2023-07-28 27.07 27.07 27.07 27.07 0.0M
2023-07-27 27.04 27.04 27.04 27.04 0.0M
2023-07-26 27.24 27.24 27.24 27.24 0.0M
2023-07-25 27.22 27.24 27.22 27.24 0.0M
2023-07-24 27.16 27.17 27.14 27.14 0.0M
2023-07-21 27.16 27.16 27.07 27.07 0.0M
2023-07-20 27.11 27.14 27.11 27.14 0.0M
2023-07-19 27.03 27.03 27.03 27.03 0.0M
2023-07-18 26.81 26.81 26.81 26.81 0.0M
2023-07-17 26.64 26.65 26.60 26.60 0.0M
2023-07-14 26.59 26.59 26.59 26.59 0.0M
2023-07-13 26.72 26.72 26.72 26.72 0.0M
2023-07-12 26.70 26.70 26.57 26.57 0.0M
2023-07-11 26.44 26.54 26.44 26.54 0.0M
2023-07-10 26.27 26.27 26.27 26.27 0.0M
2023-07-07 26.28 26.28 26.19 26.19 0.0M
2023-07-06 26.19 26.19 26.19 26.19 0.0M
2023-07-05 26.38 26.38 26.38 26.38 0.0M
2023-07-03 26.41 26.41 26.41 26.41 0.0M
2023-06-30 26.31 26.31 26.31 26.31 0.0M
2023-06-29 25.98 26.04 25.98 26.04 0.0M
2023-06-28 25.83 25.84 25.83 25.84 0.0M
2023-06-27 25.91 25.91 25.91 25.91 0.0M
2023-06-26 25.57 25.67 25.57 25.62 0.0M
2023-06-23 25.56 25.56 25.56 25.56 0.0M
2023-06-22 25.77 25.77 25.77 25.77 0.0M
2023-06-21 25.76 25.85 25.76 25.85 0.0M
2023-06-20 26.02 26.02 25.87 25.87 0.0M
2023-06-16 26.09 26.09 26.00 26.04 0.0M
2023-06-15 25.97 25.97 25.97 25.97 0.0M
2023-06-14 25.71 25.77 25.60 25.60 0.0M
2023-06-13 25.66 25.66 25.66 25.66 0.0M
2023-06-12 25.41 25.41 25.38 25.39 0.0M
2023-06-09 25.30 25.30 25.27 25.27 0.0M
2023-06-08 25.15 25.30 25.15 25.30 0.0M
2023-06-07 25.25 25.25 25.18 25.25 0.0M
2023-06-06 25.07 25.11 25.07 25.11 0.0M
2023-06-05 25.09 25.09 24.95 24.98 0.0M
2023-06-02 24.93 25.05 24.93 25.04 0.0M
2023-06-01 24.37 24.56 24.37 24.50 0.0M
2023-05-31 24.37 24.46 24.30 24.41 0.0M
2023-05-30 24.73 24.73 24.54 24.54 0.0M
2023-05-26 24.67 24.67 24.67 24.67 0.0M
2023-05-25 24.49 24.59 24.45 24.50 0.0M
2023-05-24 24.81 24.81 24.66 24.66 0.0M
2023-05-23 25.14 25.14 24.89 24.89 0.0M