iShares Select Dividend ETF

DVY
🏛️ メキシコ →
2,569.74
最終更新: 2025-09-24
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
2021-12-31 2,524.10 2,524.10 2,524.10 2,524.10 0.0M
2021-12-29 2,520.00 2,520.00 2,520.00 2,520.00 0.0M
2021-12-28 2,519.35 2,519.35 2,519.35 2,519.35 0.0M
2021-12-23 2,499.00 2,501.01 2,411.00 2,411.00 0.0M
2021-12-22 2,495.00 2,495.00 2,486.00 2,486.00 0.0M
2021-12-21 2,469.00 2,495.00 2,469.00 2,495.00 0.0M
2021-12-16 2,538.50 2,539.00 2,512.00 2,519.00 0.0M
2021-12-15 2,539.65 2,539.65 2,519.00 2,530.30 0.2M
2021-12-14 2,510.00 2,539.25 2,510.00 2,524.00 0.1M
2021-12-13 2,489.50 2,489.50 2,489.50 2,489.50 0.0M
2021-12-10 2,510.32 2,510.32 2,496.60 2,497.10 0.1M
2021-12-09 2,514.01 2,515.00 2,514.01 2,515.00 0.0M
2021-12-08 2,505.00 2,509.10 2,505.00 2,509.10 0.0M
2021-12-07 2,530.00 2,530.00 2,519.50 2,519.50 0.0M
2021-12-06 2,530.00 2,530.00 2,530.00 2,530.00 0.0M
2021-12-03 2,505.00 2,508.55 2,505.00 2,508.55 0.0M
2021-12-02 2,485.20 2,485.20 2,484.00 2,484.00 0.0M
2021-11-30 2,489.00 2,489.00 2,489.00 2,489.00 0.0M
2021-11-26 2,553.00 2,553.00 2,553.00 2,553.00 0.0M
2021-11-22 2,525.00 2,525.00 2,525.00 2,525.00 0.0M
2021-11-19 2,494.00 2,494.00 2,464.00 2,464.00 0.0M
2021-11-18 2,490.00 2,494.00 2,490.00 2,494.00 0.0M
2021-11-17 2,490.00 2,490.00 2,480.00 2,480.00 0.0M
2021-11-16 2,520.21 2,520.21 2,520.21 2,520.21 0.0M
2021-11-12 2,469.00 2,479.00 2,469.00 2,479.00 0.0M
2021-11-11 2,475.00 2,500.00 2,475.00 2,500.00 0.0M
2021-11-10 2,435.00 2,435.00 2,435.00 2,435.00 0.0M
2021-11-08 2,444.55 2,455.00 2,428.00 2,428.00 0.0M
2021-11-05 2,465.00 2,465.00 2,448.25 2,453.00 0.0M
2021-11-04 2,454.73 2,454.73 2,454.73 2,454.73 0.0M
2021-10-29 2,436.00 2,436.00 2,436.00 2,436.00 0.0M
2021-10-27 2,432.74 2,432.74 2,432.74 2,432.74 0.0M
2021-10-26 2,455.00 2,455.00 2,424.09 2,429.50 0.0M
2021-10-21 2,439.00 2,439.00 2,430.20 2,430.90 0.0M
2021-10-20 2,424.00 2,424.00 2,424.00 2,424.00 0.0M
2021-10-19 2,375.00 2,405.00 2,375.00 2,405.00 0.0M
2021-10-14 2,439.00 2,439.00 2,439.00 2,439.00 0.0M
2021-10-13 2,409.00 2,418.00 2,409.00 2,418.00 0.0M
2021-10-12 2,433.00 2,433.00 2,424.00 2,424.00 0.0M
2021-10-11 2,455.50 2,455.50 2,437.00 2,437.00 0.0M
2021-10-07 2,430.00 2,444.00 2,430.00 2,444.00 0.0M
2021-10-06 2,394.84 2,502.00 2,394.84 2,502.00 0.0M
2021-10-05 2,406.00 2,406.00 2,406.00 2,406.00 0.0M
2021-10-04 2,391.00 2,391.00 2,391.00 2,391.00 0.0M
2021-10-01 2,418.00 2,418.00 2,418.00 2,418.00 0.0M
2021-09-29 2,398.00 2,398.00 2,390.00 2,390.00 0.0M
2021-09-24 2,330.00 2,330.00 2,330.00 2,330.00 0.0M
2021-09-20 2,289.00 2,303.00 2,289.00 2,303.00 0.0M
2021-09-17 2,409.00 2,409.00 2,348.25 2,348.26 0.0M
2021-09-15 2,361.75 2,361.75 2,361.75 2,361.75 0.0M
2021-09-13 2,355.00 2,355.00 2,350.00 2,350.00 0.0M
2021-09-10 2,373.89 2,373.89 2,335.00 2,343.00 0.0M
2021-09-07 2,370.00 2,370.00 2,362.08 2,362.08 0.0M
2021-09-03 2,375.00 2,375.00 2,375.00 2,375.00 0.0M
2021-09-02 2,376.20 2,500.00 2,376.20 2,388.08 0.0M
2021-09-01 2,366.00 2,376.20 2,362.00 2,376.20 0.0M
2021-08-31 2,320.10 2,425.60 2,320.10 2,425.60 0.0M
2021-08-30 2,399.00 2,399.00 2,399.00 2,399.00 0.0M
2021-08-27 2,417.00 2,417.00 2,413.00 2,413.00 0.0M
2021-08-26 2,374.00 2,402.93 2,374.00 2,402.93 0.0M
2021-08-24 2,399.00 2,406.00 2,396.01 2,400.00 0.0M
2021-08-23 2,415.00 2,415.00 2,415.00 2,415.00 0.0M
2021-08-19 2,345.00 2,345.00 2,345.00 2,345.00 0.0M
2021-08-18 2,372.88 2,375.00 2,372.88 2,375.00 0.0M
2021-08-17 2,370.50 2,379.00 2,356.70 2,379.00 0.0M
2021-08-16 2,361.00 2,378.00 2,361.00 2,378.00 0.0M
2021-08-13 2,372.00 2,372.00 2,372.00 2,372.00 0.0M
2021-08-12 2,367.00 2,380.00 2,360.10 2,380.00 0.0M
2021-08-11 2,374.00 2,375.00 2,374.00 2,375.00 0.0M
2021-08-10 2,380.00 2,380.00 2,380.00 2,380.00 0.0M
2021-08-09 2,351.00 2,379.90 2,351.00 2,379.90 0.0M
2021-08-06 2,362.00 2,362.19 2,353.00 2,355.50 0.0M
2021-08-05 2,302.35 2,312.00 2,235.10 2,312.00 0.0M
2021-08-03 2,306.50 2,387.90 2,306.50 2,387.90 0.0M
2021-08-02 2,331.50 2,336.79 2,281.61 2,336.79 0.0M
2021-07-30 2,246.10 2,299.00 2,246.00 2,299.00 0.0M
2021-07-29 2,322.40 2,322.40 2,322.40 2,322.40 0.0M
2021-07-28 2,310.00 2,319.00 2,308.00 2,319.00 0.0M
2021-07-27 2,311.00 2,315.00 2,311.00 2,315.00 0.0M
2021-07-26 2,310.00 2,310.00 2,310.00 2,310.00 0.0M
2021-07-23 2,297.30 2,297.30 2,297.30 2,297.30 0.0M
2021-07-22 2,303.15 2,410.00 2,292.70 2,292.70 0.0M
2021-07-21 2,319.55 2,319.55 2,319.55 2,319.55 0.0M
2021-07-20 2,309.00 2,310.00 2,291.25 2,291.25 0.0M
2021-07-19 2,244.00 2,269.10 2,240.10 2,269.10 0.0M
2021-07-16 2,310.00 2,311.50 2,288.24 2,288.24 0.0M
2021-07-15 2,237.10 2,312.00 2,237.10 2,312.00 0.0M
2021-07-12 2,327.20 2,394.90 2,327.20 2,394.90 0.0M
2021-07-08 2,400.00 2,400.00 2,290.00 2,290.00 0.0M
2021-07-07 2,312.00 2,320.00 2,312.00 2,320.00 0.0M
2021-07-06 2,302.00 2,322.50 2,295.70 2,322.50 0.0M
2021-07-02 2,285.10 2,328.00 2,285.10 2,325.00 0.0M
2021-07-01 2,353.00 2,353.00 2,353.00 2,353.00 0.0M
2021-06-30 2,235.10 2,318.00 2,235.10 2,318.00 0.0M
2021-06-28 2,312.00 2,379.90 2,312.00 2,379.90 0.0M
2021-06-25 2,290.00 2,340.00 2,290.00 2,340.00 0.0M
2021-06-24 2,280.10 2,280.10 2,280.10 2,280.10 0.0M
2021-06-23 2,353.20 2,353.20 2,345.00 2,345.00 0.0M
2021-06-22 2,378.73 2,378.73 2,378.73 2,378.73 0.0M
2021-06-21 2,396.00 2,419.19 2,396.00 2,419.19 0.0M
2021-06-18 2,389.88 2,389.88 2,367.80 2,367.80 0.0M
2021-06-17 2,430.86 2,430.86 2,359.10 2,393.30 0.0M
2021-06-16 2,428.30 2,428.30 2,428.30 2,428.30 0.0M
2021-06-15 2,406.00 2,418.00 2,380.10 2,413.97 0.0M
2021-06-14 2,389.25 2,419.19 2,386.00 2,419.19 0.0M
2021-06-11 2,362.00 2,362.00 2,362.00 2,362.00 0.0M
2021-06-10 2,325.10 2,377.00 2,325.10 2,376.20 0.0M
2021-06-09 2,390.00 2,392.88 2,390.00 2,392.88 0.0M
2021-06-08 2,410.00 2,410.00 2,410.00 2,410.00 0.0M
2021-06-07 2,420.00 2,507.90 2,414.00 2,420.44 0.0M
2021-06-04 2,461.00 2,473.30 2,445.00 2,445.00 0.0M
2021-06-03 2,454.50 2,490.00 2,420.10 2,460.50 0.0M
2021-06-02 2,427.25 2,460.00 2,427.20 2,460.00 0.0M
2021-06-01 2,430.00 2,480.90 2,430.00 2,480.90 0.0M
2021-05-28 2,343.10 2,411.10 2,343.10 2,406.00 0.0M
2021-05-27 2,450.00 2,450.00 2,423.00 2,423.00 0.0M
2021-05-26 2,394.00 2,399.00 2,393.54 2,393.54 0.0M
2021-05-25 2,451.00 2,451.00 2,396.52 2,397.00 0.0M
2021-05-24 2,427.00 2,490.90 2,419.00 2,419.00 0.0M
2021-05-21 2,425.00 2,430.00 2,422.00 2,427.00 0.0M
2021-05-20 2,320.10 2,320.10 2,320.10 2,320.10 0.0M
2021-05-19 2,381.00 2,395.00 2,381.00 2,395.00 0.0M
2021-05-18 2,427.52 2,427.52 2,421.00 2,423.00 0.0M
2021-05-17 2,464.39 2,464.39 2,435.11 2,438.00 0.0M
2021-05-14 2,429.47 2,441.50 2,429.47 2,441.50 0.0M
2021-05-13 2,416.00 2,421.00 2,376.10 2,415.00 0.0M
2021-05-12 2,468.39 2,468.39 2,416.00 2,416.00 0.0M
2021-05-11 2,412.00 2,431.00 2,376.51 2,425.40 0.0M
2021-05-10 2,448.98 2,513.19 2,448.98 2,465.00 0.0M
2021-05-07 2,430.04 2,474.49 2,430.04 2,437.61 0.0M
2021-05-06 2,433.00 2,447.00 2,391.30 2,438.00 0.0M
2021-05-05 2,429.24 2,478.58 2,417.00 2,478.58 0.0M
2021-05-03 2,429.24 2,429.24 2,429.24 2,429.24 0.0M
2021-04-30 2,357.00 2,357.00 2,357.00 2,357.00 0.0M
2021-04-28 2,347.00 2,347.00 2,347.00 2,347.00 0.0M
2021-04-27 2,346.30 2,399.89 2,346.30 2,399.89 0.0M
2021-04-23 2,327.00 2,328.50 2,327.00 2,328.50 0.0M
2021-04-22 2,347.84 2,351.70 2,328.70 2,328.70 0.0M
2021-04-21 2,327.50 2,333.25 2,327.50 2,333.25 0.0M
2021-04-20 2,380.00 2,380.00 2,315.00 2,315.00 0.0M
2021-04-19 2,360.00 2,360.00 2,335.00 2,335.00 0.0M
2021-04-16 2,370.00 2,370.00 2,350.00 2,350.00 0.0M
2021-04-14 2,331.00 2,340.00 2,331.00 2,340.00 0.0M
2021-04-13 2,326.85 2,330.00 2,315.22 2,330.00 0.0M
2021-04-12 2,335.65 2,335.65 2,335.65 2,335.65 0.0M
2021-04-09 2,326.90 2,326.90 2,326.90 2,326.90 0.0M
2021-04-08 2,310.00 2,310.00 2,310.00 2,310.00 0.0M
2021-04-06 2,337.50 2,337.50 2,337.50 2,337.50 0.0M
2021-04-05 2,410.00 2,410.00 2,360.00 2,378.18 0.0M
2021-03-31 2,336.00 2,336.00 2,336.00 2,336.00 0.0M
2021-03-26 2,341.00 2,341.00 2,336.00 2,336.00 0.0M
2021-03-24 2,357.30 2,357.30 2,355.50 2,355.50 0.0M
2021-03-23 2,334.10 2,334.10 2,334.10 2,334.10 0.0M
2021-03-22 2,350.00 2,350.00 2,333.00 2,333.00 0.0M
2021-03-19 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-03-18 2,369.00 2,378.01 2,369.00 2,378.00 0.0M
2021-03-12 2,348.20 2,384.00 2,348.20 2,381.84 0.0M
2021-03-11 2,352.80 2,360.00 2,352.80 2,360.00 0.0M
2021-03-10 2,370.01 2,377.60 2,365.00 2,377.60 0.0M
2021-03-09 2,402.20 2,402.50 2,360.02 2,367.00 0.0M
2021-03-08 2,385.00 2,430.00 2,385.00 2,420.00 0.0M
2021-03-05 2,307.00 2,312.00 2,300.00 2,300.00 0.0M
2021-03-04 2,300.00 2,303.99 2,246.50 2,269.91 0.0M
2021-03-02 2,384.30 2,384.30 2,384.30 2,384.30 0.0M
2021-02-26 2,250.00 2,250.00 2,225.95 2,225.95 0.0M
2021-02-25 2,234.61 2,234.61 2,234.60 2,234.60 0.0M
2021-02-24 2,225.03 2,225.03 2,224.90 2,224.90 0.0M
2021-02-22 2,202.00 2,209.00 2,202.00 2,209.00 0.0M
2021-02-19 2,160.30 2,160.30 2,160.30 2,160.30 0.0M
2021-02-17 2,120.54 2,120.54 2,107.00 2,107.00 0.0M
2021-02-12 2,073.00 2,073.00 2,053.00 2,053.00 0.0M
2021-02-10 2,070.00 2,071.00 2,069.42 2,071.00 0.0M
2021-02-09 2,067.00 2,070.50 2,067.00 2,070.50 0.0M
2021-02-08 2,061.53 2,061.53 2,061.53 2,061.53 0.0M
2021-02-05 2,043.00 2,045.50 2,043.00 2,045.50 0.0M
2021-02-04 2,079.00 2,079.00 2,040.00 2,040.00 0.0M
2021-02-03 2,008.10 2,012.00 2,008.10 2,012.00 0.0M
2021-02-02 2,008.00 2,008.00 2,008.00 2,008.00 0.0M
2021-01-29 1,980.91 1,980.91 1,980.91 1,980.91 0.0M
2021-01-25 2,010.46 2,010.46 2,010.46 2,010.46 0.0M
2021-01-22 1,982.00 1,991.35 1,982.00 1,991.35 0.0M
2021-01-21 1,985.61 1,985.61 1,985.61 1,985.61 0.0M
2021-01-20 1,978.90 1,978.90 1,978.90 1,978.90 0.0M
2021-01-19 1,993.83 1,993.83 1,993.83 1,993.83 0.0M
2021-01-15 1,999.50 1,999.50 1,998.75 1,998.75 0.0M
2021-01-14 2,008.90 2,016.37 2,007.60 2,016.37 0.0M
2021-01-13 1,990.00 1,990.00 1,990.00 1,990.00 0.0M
2021-01-12 2,013.55 2,013.55 1,997.57 1,997.57 0.0M
2021-01-11 2,000.10 2,000.10 1,999.00 1,999.00 0.0M
2021-01-08 1,990.86 1,990.86 1,990.86 1,990.86 0.0M
2021-01-07 1,996.33 2,019.98 1,996.33 2,019.98 0.1M
2021-01-06 1,950.00 1,964.13 1,900.00 1,964.00 0.0M
2021-01-05 1,922.80 1,922.80 1,922.80 1,922.80 0.0M
2021-01-04 1,921.80 1,921.80 1,921.80 1,921.80 0.0M