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
2023-12-29 35.80 35.83 35.60 35.69 0.1M
2023-12-28 35.85 35.98 35.79 35.86 0.1M
2023-12-27 35.98 36.00 35.84 35.91 0.1M
2023-12-26 35.88 35.97 35.73 35.90 0.1M
2023-12-22 35.63 35.88 35.63 35.77 0.1M
2023-12-21 35.37 35.48 35.19 35.47 0.1M
2023-12-20 35.58 35.81 35.18 35.18 0.1M
2023-12-19 35.50 35.84 35.50 35.84 0.1M
2023-12-18 35.33 35.45 35.32 35.42 0.1M
2023-12-15 35.66 35.66 35.18 35.31 0.1M
2023-12-14 35.87 35.95 35.43 35.56 0.0M
2023-12-13 34.91 35.61 34.86 35.61 0.1M
2023-12-12 34.90 35.04 34.79 34.96 0.0M
2023-12-11 34.69 34.91 34.69 34.90 0.1M
2023-12-08 34.66 34.90 34.64 34.78 0.1M
2023-12-07 34.67 34.76 34.52 34.74 0.1M
2023-12-06 34.87 35.07 34.63 34.66 0.1M
2023-12-05 34.91 35.00 34.77 34.79 0.1M
2023-12-04 34.65 35.06 34.65 35.06 0.1M
2023-12-01 34.07 34.67 34.04 34.67 0.1M
2023-11-30 33.97 34.18 33.90 34.13 0.1M
2023-11-29 34.05 34.14 33.87 33.90 0.1M
2023-11-28 34.17 34.17 33.93 33.94 0.1M
2023-11-27 34.21 34.28 34.10 34.22 0.0M
2023-11-24 34.12 34.33 34.12 34.31 0.0M
2023-11-22 34.00 34.14 33.99 34.12 0.1M
2023-11-21 33.87 34.04 33.87 33.91 0.1M
2023-11-20 33.88 34.03 33.77 34.00 0.1M
2023-11-17 33.91 34.02 33.89 33.92 0.1M
2023-11-16 33.95 34.10 33.72 33.83 0.1M
2023-11-15 34.14 34.37 34.00 34.04 0.1M
2023-11-14 33.58 34.09 33.58 34.09 0.1M
2023-11-13 32.97 33.10 32.88 33.07 0.1M
2023-11-10 32.90 33.06 32.75 33.02 0.0M
2023-11-09 33.23 33.23 32.81 32.86 0.1M
2023-11-08 33.32 33.32 32.99 33.05 0.1M
2023-11-07 33.38 33.44 33.29 33.35 0.1M
2023-11-06 33.62 33.62 33.37 33.46 0.1M
2023-11-03 33.37 33.76 33.37 33.62 0.1M
2023-11-02 32.89 33.06 32.83 33.06 0.1M
2023-11-01 32.42 32.76 32.31 32.72 0.1M
2023-10-31 32.24 32.49 32.24 32.46 0.2M
2023-10-30 32.22 32.38 32.10 32.28 0.1M
2023-10-27 32.42 32.42 31.97 32.10 0.1M
2023-10-26 32.23 32.55 32.23 32.42 0.1M
2023-10-25 32.19 32.27 31.98 32.13 0.1M
2023-10-24 32.20 32.39 32.15 32.29 0.0M
2023-10-23 32.35 32.45 32.08 32.11 0.1M
2023-10-20 32.80 32.81 32.47 32.50 0.1M
2023-10-19 33.06 33.21 32.67 32.75 0.0M
2023-10-18 33.43 33.43 33.10 33.17 0.1M
2023-10-17 33.11 33.79 33.11 33.59 0.1M
2023-10-16 33.14 33.36 33.04 33.32 0.1M
2023-10-13 33.00 33.04 32.74 32.85 0.0M
2023-10-12 33.33 33.33 32.76 32.89 0.1M
2023-10-11 33.43 33.44 33.19 33.35 0.0M
2023-10-10 33.19 33.45 33.19 33.35 0.1M
2023-10-09 32.83 33.24 32.66 33.18 0.1M
2023-10-06 32.73 33.08 32.53 32.94 0.1M
2023-10-05 32.57 32.87 32.57 32.82 0.1M
2023-10-04 32.45 32.67 32.30 32.65 0.1M
2023-10-03 32.60 32.65 32.41 32.50 0.2M
2023-10-02 33.05 33.05 32.58 32.64 0.3M
2023-09-29 33.39 33.39 32.98 33.05 0.1M
2023-09-28 33.08 33.39 33.08 33.27 0.0M
2023-09-27 33.17 33.20 32.92 33.10 0.1M
2023-09-26 33.21 33.36 33.02 33.03 0.1M
2023-09-25 33.36 33.60 33.35 33.55 0.1M
2023-09-22 33.59 33.66 33.44 33.47 0.1M
2023-09-21 33.75 33.75 33.54 33.54 0.1M
2023-09-20 34.05 34.17 33.86 33.88 0.1M
2023-09-19 33.97 34.07 33.87 33.94 0.1M
2023-09-18 33.98 34.07 33.86 34.00 0.1M
2023-09-15 34.15 34.20 33.90 33.99 0.1M
2023-09-14 33.96 34.24 33.96 34.21 0.1M
2023-09-13 33.88 33.88 33.74 33.83 0.1M
2023-09-12 33.82 33.93 33.72 33.87 0.1M
2023-09-11 33.77 33.88 33.74 33.79 0.1M
2023-09-08 33.69 33.73 33.57 33.63 0.1M
2023-09-07 33.66 33.80 33.57 33.64 0.1M
2023-09-06 33.90 33.91 33.65 33.72 0.1M
2023-09-05 34.47 34.47 33.85 33.85 0.1M
2023-09-01 34.49 34.68 34.49 34.58 0.0M
2023-08-31 34.51 34.63 34.35 34.36 0.1M
2023-08-30 34.56 34.63 34.47 34.50 0.1M
2023-08-29 34.19 34.47 34.19 34.47 0.1M
2023-08-28 34.17 34.45 34.17 34.26 0.1M
2023-08-25 34.05 34.23 33.89 34.10 0.0M
2023-08-24 34.01 34.31 33.97 33.97 0.0M
2023-08-23 34.03 34.11 33.96 34.10 0.0M
2023-08-22 34.15 34.25 33.96 34.01 0.1M
2023-08-21 34.20 34.24 34.01 34.16 0.0M
2023-08-18 33.92 34.30 33.92 34.23 0.0M
2023-08-17 34.43 34.43 34.02 34.05 0.1M
2023-08-16 34.49 34.71 34.32 34.32 0.0M
2023-08-15 34.69 34.74 34.56 34.60 0.0M
2023-08-14 34.87 34.89 34.69 34.89 0.1M
2023-08-11 34.81 35.00 34.80 34.98 0.1M
2023-08-10 35.01 35.17 34.81 34.83 0.0M
2023-08-09 34.91 34.96 34.79 34.88 0.1M
2023-08-08 34.98 34.98 34.74 34.95 0.1M
2023-08-07 35.07 35.17 34.99 35.13 0.1M
2023-08-04 34.99 35.25 34.95 34.95 0.0M
2023-08-03 34.90 35.08 34.75 34.96 0.1M
2023-08-02 34.88 35.09 34.87 35.02 0.1M
2023-08-01 35.10 35.23 34.94 35.08 0.1M
2023-07-31 35.05 35.19 35.05 35.18 0.1M
2023-07-28 34.96 35.12 34.90 34.99 0.1M
2023-07-27 35.35 35.35 34.72 34.80 0.0M
2023-07-26 35.11 35.34 35.11 35.21 0.1M
2023-07-25 35.06 35.27 35.05 35.16 0.1M
2023-07-24 35.07 35.20 35.02 35.17 0.1M
2023-07-21 35.26 35.26 35.09 35.11 0.0M
2023-07-20 35.06 35.14 34.90 35.14 0.1M
2023-07-19 34.93 35.13 34.89 35.07 0.1M
2023-07-18 34.59 34.90 34.58 34.85 0.1M
2023-07-17 34.34 34.67 34.34 34.56 0.1M
2023-07-14 34.55 34.55 34.17 34.42 0.0M
2023-07-13 34.53 34.58 34.42 34.50 0.1M
2023-07-12 34.58 34.59 34.34 34.43 0.1M
2023-07-11 34.15 34.30 34.09 34.29 0.1M
2023-07-10 33.85 34.25 33.85 34.06 0.1M
2023-07-07 33.83 34.14 33.83 33.92 0.2M
2023-07-06 33.91 33.93 33.63 33.86 0.1M
2023-07-05 34.30 34.30 34.07 34.11 0.1M
2023-07-03 34.20 34.43 34.20 34.34 0.3M
2023-06-30 34.38 34.41 34.23 34.28 0.1M
2023-06-29 33.93 34.26 33.93 34.20 0.1M
2023-06-28 33.96 33.96 33.69 33.85 0.1M
2023-06-27 33.73 34.07 33.73 33.94 0.1M
2023-06-26 33.70 33.91 33.66 33.74 0.1M
2023-06-23 33.98 34.14 33.67 33.67 0.0M
2023-06-22 34.23 34.24 34.04 34.11 0.1M
2023-06-21 34.13 34.38 34.07 34.26 0.1M
2023-06-20 34.37 34.49 34.19 34.24 0.1M
2023-06-16 34.64 34.67 34.38 34.50 0.0M
2023-06-15 34.30 34.51 34.22 34.44 0.1M
2023-06-14 34.58 34.63 34.19 34.29 0.1M
2023-06-13 34.41 34.60 34.34 34.50 0.0M
2023-06-12 34.41 34.44 34.19 34.33 0.1M
2023-06-09 34.51 34.51 34.23 34.29 0.0M
2023-06-08 34.57 34.57 34.28 34.45 0.1M
2023-06-07 34.15 34.62 34.15 34.51 0.1M
2023-06-06 33.71 34.25 33.71 34.16 0.1M
2023-06-05 34.09 34.09 33.64 33.67 0.0M
2023-06-02 33.44 34.13 33.44 34.13 0.1M
2023-06-01 33.19 33.34 32.98 33.29 0.1M
2023-05-31 33.31 33.40 32.99 33.12 0.1M
2023-05-30 33.53 33.53 33.28 33.35 0.1M
2023-05-26 33.41 33.57 33.30 33.48 0.0M
2023-05-25 33.51 33.51 33.18 33.37 0.1M
2023-05-24 33.85 33.85 33.54 33.59 0.1M
2023-05-23 33.91 34.27 33.82 33.95 0.1M
2023-05-22 33.91 34.10 33.76 33.98 0.1M
2023-05-19 34.14 34.14 33.77 33.91 0.1M
2023-05-18 33.87 34.02 33.77 34.01 0.0M
2023-05-17 33.78 33.98 33.52 33.92 0.0M
2023-05-16 33.77 33.84 33.60 33.66 0.1M
2023-05-15 33.91 34.11 33.84 33.97 0.1M
2023-05-12 33.88 33.90 33.69 33.88 0.0M
2023-05-11 33.97 33.97 33.68 33.83 0.0M
2023-05-10 34.18 34.19 33.78 34.03 0.1M
2023-05-09 34.04 34.07 33.83 33.95 0.0M
2023-05-08 34.34 34.38 34.00 34.10 0.1M
2023-05-05 34.14 34.33 34.08 34.29 0.0M
2023-05-04 33.94 33.94 33.58 33.85 0.0M
2023-05-03 34.17 34.52 34.06 34.08 0.1M
2023-05-02 34.59 34.59 33.74 34.06 0.1M
2023-05-01 34.57 34.84 34.49 34.68 0.1M
2023-04-28 34.42 34.66 34.42 34.51 0.1M
2023-04-27 34.16 34.45 34.06 34.37 0.1M
2023-04-26 34.33 34.33 34.00 34.10 0.1M
2023-04-25 34.68 34.78 34.43 34.47 0.1M
2023-04-24 34.86 35.07 34.78 34.88 0.1M
2023-04-21 34.89 34.92 34.69 34.92 0.1M
2023-04-20 34.79 34.91 34.70 34.86 0.1M
2023-04-19 34.70 34.96 34.68 34.91 0.1M
2023-04-18 35.08 35.08 34.65 34.81 0.1M
2023-04-17 34.79 35.01 34.74 35.01 0.1M
2023-04-14 35.05 35.21 34.64 34.83 0.1M
2023-04-13 34.93 35.18 34.80 35.11 0.0M
2023-04-12 35.16 35.16 34.80 34.86 0.0M
2023-04-11 34.80 35.06 34.68 34.95 0.1M
2023-04-10 34.49 34.84 34.49 34.80 0.1M
2023-04-06 34.47 34.67 34.47 34.65 0.1M
2023-04-05 34.40 34.54 34.36 34.53 0.1M
2023-04-04 34.74 34.74 34.25 34.46 0.1M
2023-04-03 34.68 34.85 34.52 34.73 0.0M
2023-03-31 34.47 34.73 34.47 34.68 0.0M
2023-03-30 34.38 34.47 34.13 34.23 0.0M
2023-03-29 34.37 34.37 34.14 34.28 0.1M
2023-03-28 33.96 34.20 33.93 34.14 0.0M
2023-03-27 33.98 34.19 33.92 34.07 0.1M
2023-03-24 33.22 33.82 33.08 33.81 0.0M
2023-03-23 33.67 33.87 33.22 33.40 0.0M
2023-03-22 34.41 34.50 33.77 33.77 0.0M
2023-03-21 34.60 34.66 34.28 34.46 0.0M
2023-03-20 34.06 34.44 34.04 34.24 0.0M
2023-03-17 34.31 34.31 33.67 33.80 0.0M
2023-03-16 33.96 34.60 33.71 34.50 0.0M
2023-03-15 33.94 34.07 33.61 34.03 0.1M
2023-03-14 34.34 34.62 34.06 34.30 0.1M
2023-03-13 33.79 34.17 33.63 33.76 0.1M
2023-03-10 34.57 34.62 34.00 34.16 0.1M
2023-03-09 35.25 35.25 34.71 34.73 0.1M
2023-03-08 35.23 35.37 35.02 35.20 0.1M
2023-03-07 35.54 35.63 35.20 35.25 0.0M
2023-03-06 36.04 36.04 35.48 35.59 0.0M
2023-03-03 35.90 36.05 35.72 36.00 0.0M
2023-03-02 35.68 35.86 35.64 35.79 0.1M
2023-03-01 35.63 35.81 35.49 35.77 0.1M
2023-02-28 35.82 36.03 35.75 35.75 0.1M
2023-02-27 36.13 36.24 35.81 35.92 0.0M
2023-02-24 35.82 36.01 35.77 35.94 0.1M
2023-02-23 36.15 36.33 35.91 36.15 0.0M
2023-02-22 36.10 36.27 35.98 36.08 0.1M
2023-02-21 36.48 36.48 36.10 36.14 0.1M
2023-02-17 36.22 36.72 36.22 36.66 0.0M
2023-02-16 36.08 36.49 36.01 36.30 0.1M
2023-02-15 35.88 36.30 35.88 36.28 0.0M
2023-02-14 36.17 36.43 35.97 36.11 0.0M
2023-02-13 36.02 36.33 36.02 36.30 0.0M
2023-02-10 35.76 36.10 35.76 36.08 0.0M
2023-02-09 36.26 36.39 35.84 35.89 0.0M
2023-02-08 36.33 36.45 36.14 36.19 0.1M
2023-02-07 36.28 36.56 36.06 36.49 0.1M
2023-02-06 36.52 36.60 36.35 36.46 0.0M
2023-02-03 36.56 36.80 36.53 36.68 0.1M
2023-02-02 36.54 36.77 36.38 36.77 0.1M
2023-02-01 35.99 36.71 35.99 36.42 0.1M
2023-01-31 35.48 36.13 35.48 36.13 0.1M
2023-01-30 35.45 35.82 35.44 35.51 0.1M
2023-01-27 35.64 35.85 35.51 35.66 0.0M
2023-01-26 35.74 35.82 35.52 35.78 0.1M
2023-01-25 35.43 35.67 35.34 35.64 0.1M
2023-01-24 35.47 35.61 35.33 35.55 0.0M
2023-01-23 35.38 35.65 35.33 35.50 0.1M
2023-01-20 35.11 35.34 34.95 35.34 0.1M
2023-01-19 35.07 35.19 34.93 35.08 0.1M
2023-01-18 35.70 35.74 35.17 35.17 0.1M
2023-01-17 35.72 35.91 35.60 35.62 0.1M
2023-01-13 35.38 35.81 35.38 35.77 0.0M
2023-01-12 35.43 35.70 35.34 35.66 0.1M
2023-01-11 35.35 35.47 35.25 35.39 0.1M
2023-01-10 34.95 35.34 34.95 35.30 0.1M
2023-01-09 35.47 35.47 34.99 34.99 0.0M
2023-01-06 34.79 35.37 34.79 35.31 0.1M
2023-01-05 34.64 34.75 34.44 34.58 0.0M
2023-01-04 34.84 35.04 34.69 34.85 0.0M
2023-01-03 34.82 34.87 34.47 34.65 0.1M