iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)

SMMV
🏛️ アメリカ →
42.86
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 42.56 42.86 42.56 42.86 0.0M
2025-09-25 42.51 42.65 42.29 42.40 0.1M
2025-09-24 42.77 42.81 42.62 42.66 0.1M
2025-09-23 42.77 42.90 42.61 42.68 0.1M
2025-09-22 42.59 42.73 42.48 42.67 0.2M
2025-09-19 43.04 43.04 42.57 42.58 0.0M
2025-09-18 42.86 43.05 42.73 42.96 0.1M
2025-09-17 42.96 43.28 42.69 42.75 0.1M
2025-09-16 42.84 42.84 42.59 42.67 0.1M
2025-09-15 43.32 43.38 43.04 43.05 0.2M
2025-09-12 43.52 43.52 43.27 43.27 0.0M
2025-09-11 43.03 43.66 43.03 43.65 0.1M
2025-09-10 43.31 43.31 42.83 42.94 0.1M
2025-09-09 43.41 43.41 43.11 43.29 0.0M
2025-09-08 43.06 43.43 43.06 43.43 0.0M
2025-09-05 43.48 43.48 43.24 43.44 0.0M
2025-09-04 43.12 43.25 43.00 43.25 0.0M
2025-09-03 43.01 43.06 42.87 43.01 0.0M
2025-09-02 42.94 43.22 42.94 43.06 0.0M
2025-08-29 43.18 43.18 42.99 43.10 0.0M
2025-08-28 43.35 43.35 42.90 43.08 0.0M
2025-08-27 42.91 43.30 42.91 43.29 0.0M
2025-08-26 42.91 43.01 42.89 42.95 0.0M
2025-08-25 43.34 43.34 42.94 42.96 0.0M
2025-08-22 42.83 43.49 42.83 43.41 0.0M
2025-08-21 42.47 42.75 42.47 42.71 0.0M
2025-08-20 42.53 42.74 42.53 42.61 0.0M
2025-08-19 42.48 42.60 42.48 42.55 0.0M
2025-08-18 42.29 42.40 42.24 42.24 0.0M
2025-08-15 42.43 42.43 42.29 42.33 0.0M
2025-08-14 42.62 42.62 42.26 42.37 0.0M
2025-08-13 42.25 42.80 42.21 42.80 0.0M
2025-08-12 41.78 42.11 41.72 42.11 0.0M
2025-08-11 41.71 41.83 41.58 41.60 0.0M
2025-08-08 41.69 41.86 41.66 41.72 0.0M
2025-08-07 41.91 41.91 41.56 41.65 0.0M
2025-08-06 41.77 41.77 41.61 41.68 0.0M
2025-08-05 41.67 41.75 41.67 41.70 0.0M
2025-08-04 41.40 41.64 41.34 41.64 0.0M
2025-08-01 41.37 41.37 41.02 41.17 0.0M
2025-07-31 41.60 41.81 41.45 41.45 0.0M
2025-07-30 41.99 42.05 41.57 41.68 0.0M
2025-07-29 41.92 41.97 41.82 41.88 0.0M
2025-07-28 42.24 42.24 41.85 41.85 0.0M
2025-07-25 42.14 42.25 42.03 42.20 0.0M
2025-07-24 42.32 42.32 42.00 42.01 0.0M
2025-07-23 42.34 42.44 42.25 42.42 0.0M
2025-07-22 41.68 42.17 41.68 42.15 0.0M
2025-07-21 41.84 41.92 41.58 41.58 0.0M
2025-07-18 42.06 42.07 41.69 41.73 0.0M
2025-07-17 41.72 42.01 41.72 41.95 0.0M
2025-07-16 41.63 41.75 41.37 41.71 0.0M
2025-07-15 42.32 42.32 41.55 41.55 0.1M
2025-07-14 41.95 42.30 41.95 42.27 0.1M
2025-07-11 42.10 42.16 42.00 42.05 0.0M
2025-07-10 42.27 42.54 42.18 42.34 0.0M
2025-07-09 42.24 42.29 42.03 42.28 0.0M
2025-07-08 42.11 42.31 42.09 42.14 0.0M
2025-07-07 42.41 42.44 41.98 42.10 0.0M
2025-07-03 42.41 42.54 42.39 42.50 0.0M
2025-07-02 42.34 42.37 42.08 42.34 0.1M
2025-07-01 41.86 42.55 41.86 42.26 0.0M
2025-06-30 42.00 42.02 41.74 42.01 0.0M
2025-06-27 41.97 42.16 41.76 41.95 0.0M
2025-06-26 41.81 42.01 41.77 42.01 0.0M
2025-06-25 42.13 42.13 41.66 41.67 0.0M
2025-06-24 42.15 42.24 41.94 42.15 0.1M
2025-06-23 41.58 42.00 41.58 42.00 0.0M
2025-06-20 41.91 41.91 41.46 41.57 0.0M
2025-06-18 41.61 41.88 41.61 41.66 0.0M
2025-06-17 41.64 41.79 41.58 41.59 0.1M
2025-06-16 41.88 41.95 41.68 41.75 0.0M
2025-06-13 42.07 42.18 41.81 41.85 0.0M
2025-06-12 42.04 42.23 41.98 42.23 0.0M
2025-06-11 42.36 42.37 42.04 42.10 0.1M
2025-06-10 42.32 42.44 42.22 42.29 0.0M
2025-06-09 42.29 42.30 41.96 42.20 0.0M
2025-06-06 42.26 42.31 42.04 42.21 0.0M
2025-06-05 42.09 42.09 41.80 41.91 0.0M
2025-06-04 42.27 42.27 41.98 41.98 0.0M
2025-06-03 41.97 42.25 41.73 42.18 0.0M
2025-06-02 42.00 42.02 41.59 41.93 0.0M
2025-05-30 41.69 42.06 41.69 42.01 0.0M
2025-05-29 41.67 41.87 41.60 41.83 0.0M
2025-05-28 42.03 42.05 41.68 41.68 0.0M
2025-05-27 41.89 42.13 41.73 42.12 0.0M
2025-05-23 41.22 41.61 41.22 41.56 0.0M
2025-05-22 41.69 41.69 41.44 41.49 0.0M
2025-05-21 42.25 42.31 41.73 41.80 0.0M
2025-05-20 42.39 42.60 42.39 42.54 0.0M
2025-05-19 42.13 42.44 42.13 42.44 0.0M
2025-05-16 42.14 42.40 42.08 42.40 0.0M
2025-05-15 41.64 41.95 41.60 41.95 0.0M
2025-05-14 41.43 41.53 41.32 41.44 0.0M
2025-05-13 41.91 41.91 41.62 41.62 0.0M
2025-05-12 42.35 42.35 41.56 41.81 0.0M
2025-05-09 41.50 41.59 41.35 41.50 0.0M
2025-05-08 41.67 41.74 41.35 41.43 0.0M
2025-05-07 41.51 41.68 41.33 41.44 0.0M
2025-05-06 41.34 41.59 41.27 41.41 0.1M
2025-05-05 41.42 41.72 41.34 41.54 0.0M
2025-05-02 41.41 41.64 41.33 41.57 0.0M
2025-05-01 41.16 41.35 40.86 41.04 0.0M
2025-04-30 40.86 41.23 40.62 41.14 0.0M
2025-04-29 40.84 41.35 40.82 41.24 0.1M
2025-04-28 40.76 41.01 40.65 40.96 0.0M
2025-04-25 40.69 40.80 40.34 40.72 0.0M
2025-04-24 40.63 40.91 40.57 40.82 0.1M
2025-04-23 41.01 41.04 40.42 40.56 0.3M
2025-04-22 39.94 40.38 39.91 40.36 0.0M
2025-04-21 40.16 40.16 39.26 39.58 0.0M
2025-04-17 40.23 40.59 40.23 40.38 0.0M
2025-04-16 40.27 40.56 39.93 40.13 0.0M
2025-04-15 40.61 40.63 40.36 40.40 0.0M
2025-04-14 40.39 40.56 40.12 40.47 0.0M
2025-04-11 39.25 39.95 39.08 39.95 0.0M
2025-04-10 39.40 39.63 38.62 39.32 0.0M
2025-04-09 37.60 40.02 37.44 39.87 0.0M
2025-04-08 39.46 39.46 37.57 37.87 0.0M
2025-04-07 38.15 39.72 37.50 38.40 0.2M
2025-04-04 40.21 40.22 39.14 39.14 0.0M
2025-04-03 40.79 41.36 40.79 41.03 0.0M
2025-04-02 41.32 41.92 41.28 41.90 0.0M
2025-04-01 41.38 41.76 41.33 41.57 0.0M
2025-03-31 40.99 41.60 40.99 41.45 0.0M
2025-03-28 41.58 41.58 41.14 41.27 0.0M
2025-03-27 41.46 41.69 41.41 41.54 0.0M
2025-03-26 41.65 41.65 41.44 41.49 0.0M
2025-03-25 41.55 41.57 41.27 41.47 0.0M
2025-03-24 41.23 41.57 41.23 41.54 0.0M
2025-03-21 40.94 41.06 40.80 40.96 0.0M
2025-03-20 41.22 41.41 41.14 41.17 0.0M
2025-03-19 41.08 41.44 41.08 41.38 0.0M
2025-03-18 41.18 41.19 41.03 41.10 0.0M
2025-03-17 40.95 41.58 40.95 41.52 0.0M
2025-03-14 40.65 41.05 40.63 41.04 0.0M
2025-03-13 40.74 40.74 40.24 40.38 0.0M
2025-03-12 41.09 41.09 40.45 40.63 0.0M
2025-03-11 41.06 41.13 40.64 40.86 0.1M
2025-03-10 41.10 41.57 40.89 41.03 0.0M
2025-03-07 41.07 41.54 41.01 41.46 0.0M
2025-03-06 41.15 41.37 40.95 41.14 0.0M
2025-03-05 41.30 41.57 41.10 41.51 0.0M
2025-03-04 41.36 41.64 41.27 41.27 0.0M
2025-03-03 42.04 42.17 41.51 41.61 0.1M
2025-02-28 41.55 41.99 41.47 41.97 0.0M
2025-02-27 41.80 41.80 41.55 41.55 0.0M
2025-02-26 41.86 42.08 41.62 41.73 0.0M
2025-02-25 41.66 41.89 41.64 41.84 0.0M
2025-02-24 41.57 41.80 41.53 41.69 0.0M
2025-02-21 42.21 42.21 41.58 41.63 0.0M
2025-02-20 42.29 42.29 41.90 42.12 0.0M
2025-02-19 42.24 42.41 42.24 42.31 0.0M
2025-02-18 42.41 42.43 42.27 42.43 0.0M
2025-02-14 42.70 42.70 42.29 42.32 0.0M
2025-02-13 42.29 42.65 42.23 42.63 0.0M
2025-02-12 41.94 42.30 41.94 42.14 0.0M
2025-02-11 42.18 42.32 42.18 42.32 0.0M
2025-02-10 42.52 42.52 42.29 42.37 0.0M
2025-02-07 42.57 42.57 42.28 42.33 0.0M
2025-02-06 42.73 42.77 42.38 42.55 0.0M
2025-02-05 42.29 42.60 42.29 42.60 0.0M
2025-02-04 42.08 42.27 42.06 42.27 0.0M
2025-02-03 41.61 42.22 41.58 42.11 0.0M
2025-01-31 42.58 42.58 42.16 42.20 0.0M
2025-01-30 42.37 42.71 42.37 42.57 0.0M
2025-01-29 42.37 42.48 42.11 42.23 0.0M
2025-01-28 42.48 42.66 42.30 42.41 0.0M
2025-01-27 41.90 42.50 41.90 42.46 0.0M
2025-01-24 42.19 42.21 42.01 42.21 0.1M
2025-01-23 42.20 42.26 41.92 42.26 0.0M
2025-01-22 42.68 42.68 42.19 42.19 0.1M
2025-01-21 42.35 42.65 42.35 42.65 0.1M
2025-01-17 42.24 42.27 42.07 42.07 0.0M
2025-01-16 41.83 42.12 41.73 42.08 0.0M
2025-01-15 41.95 41.95 41.60 41.76 0.0M
2025-01-14 41.20 41.40 41.08 41.39 0.0M
2025-01-13 40.47 41.00 40.42 41.00 0.0M
2025-01-10 41.02 41.02 40.57 40.67 0.0M
2025-01-08 41.09 41.28 40.84 41.28 0.0M
2025-01-07 41.49 41.49 41.02 41.15 0.0M
2025-01-06 41.73 41.73 41.18 41.23 0.0M
2025-01-03 41.46 41.68 41.33 41.60 0.0M
2025-01-02 41.70 41.70 41.27 41.34 0.0M