Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL)

IVOL
🏛️ アメリカ →
19.31
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 19.31 19.33 19.25 19.31 0.4M
2025-09-25 19.40 19.40 19.23 19.32 1.0M
2025-09-24 19.47 19.49 19.43 19.43 0.1M
2025-09-23 19.52 19.52 19.41 19.45 0.2M
2025-09-22 19.51 19.58 19.47 19.56 0.2M
2025-09-19 19.54 19.54 19.44 19.50 0.3M
2025-09-18 19.52 19.53 19.47 19.47 0.2M
2025-09-17 19.57 19.64 19.46 19.48 0.3M
2025-09-16 19.60 19.66 19.60 19.64 0.2M
2025-09-15 19.60 19.62 19.55 19.58 0.1M
2025-09-12 19.65 19.70 19.62 19.64 0.7M
2025-09-11 19.81 19.81 19.66 19.66 0.2M
2025-09-10 19.84 19.84 19.75 19.76 1.0M
2025-09-09 19.84 19.88 19.79 19.79 0.3M
2025-09-08 19.93 19.94 19.89 19.93 0.7M
2025-09-05 19.98 20.02 19.93 19.93 0.4M
2025-09-04 20.01 20.01 19.94 19.97 1.6M
2025-09-03 20.01 20.07 19.98 20.00 1.2M
2025-09-02 20.10 20.10 19.94 20.04 0.6M
2025-08-29 19.98 20.04 19.92 19.98 0.3M
2025-08-28 20.09 20.10 19.92 20.10 0.3M
2025-08-27 20.06 20.26 20.06 20.20 0.4M
2025-08-26 19.91 20.02 19.91 19.98 0.6M
2025-08-25 19.79 19.97 19.79 19.81 0.9M
2025-08-22 19.61 19.91 19.58 19.88 0.3M
2025-08-21 19.65 19.66 19.61 19.62 0.1M
2025-08-20 19.63 19.66 19.59 19.59 0.2M
2025-08-19 19.65 19.65 19.58 19.62 0.1M
2025-08-18 19.64 19.65 19.57 19.61 0.6M
2025-08-15 19.65 19.66 19.55 19.55 0.1M
2025-08-14 19.56 19.62 19.56 19.62 0.1M
2025-08-13 19.55 19.69 19.55 19.62 0.2M
2025-08-12 19.47 19.63 19.47 19.56 0.3M
2025-08-11 19.41 19.51 19.40 19.50 0.2M
2025-08-08 19.53 19.53 19.47 19.51 0.2M
2025-08-07 19.54 19.58 19.52 19.58 0.2M
2025-08-06 19.48 19.61 19.48 19.59 0.2M
2025-08-05 19.52 19.55 19.43 19.46 0.5M
2025-08-04 19.66 19.66 19.49 19.49 0.2M
2025-08-01 19.42 19.54 19.35 19.51 0.4M
2025-07-31 19.30 19.30 19.20 19.20 0.3M
2025-07-30 19.43 19.51 19.35 19.35 0.2M
2025-07-29 19.49 19.51 19.43 19.50 0.9M
2025-07-28 19.51 19.58 19.51 19.52 0.1M
2025-07-25 19.59 19.59 19.51 19.55 0.3M
2025-07-24 19.57 19.63 19.52 19.60 0.2M
2025-07-23 19.75 19.75 19.56 19.56 0.2M
2025-07-22 19.73 19.76 19.67 19.68 0.2M
2025-07-21 19.69 19.72 19.63 19.72 0.2M
2025-07-18 19.72 19.73 19.62 19.69 0.3M
2025-07-17 19.67 19.68 19.58 19.58 0.2M
2025-07-16 19.34 19.64 19.32 19.54 0.5M
2025-07-15 19.41 19.41 19.36 19.39 0.0M
2025-07-14 19.52 19.52 19.38 19.39 0.0M
2025-07-11 19.35 19.37 19.18 19.32 0.1M
2025-07-10 19.31 19.32 19.11 19.22 0.0M
2025-07-09 19.38 19.40 19.17 19.35 0.1M
2025-07-08 19.40 19.43 19.33 19.39 0.1M
2025-07-07 19.36 19.46 19.06 19.15 0.2M
2025-07-03 19.31 19.39 19.26 19.32 0.1M
2025-07-02 19.51 19.54 19.40 19.42 0.1M
2025-07-01 19.47 19.57 19.37 19.53 1.4M
2025-06-30 19.62 19.67 19.55 19.56 0.1M
2025-06-27 19.50 19.74 19.50 19.67 0.1M
2025-06-26 19.50 19.70 19.50 19.70 0.2M
2025-06-25 19.45 19.50 19.39 19.47 0.1M
2025-06-24 19.50 19.52 19.43 19.44 0.0M
2025-06-23 19.29 19.39 19.27 19.36 0.1M
2025-06-20 19.25 19.32 19.25 19.25 0.0M
2025-06-18 19.23 19.28 19.16 19.21 0.1M
2025-06-17 19.18 19.24 19.18 19.24 0.1M
2025-06-16 19.18 19.24 19.14 19.14 0.2M
2025-06-13 19.15 19.20 19.02 19.16 0.7M
2025-06-12 19.26 19.29 19.10 19.10 0.1M
2025-06-11 19.15 19.25 19.00 19.10 0.2M
2025-06-10 19.25 19.25 18.88 19.01 0.2M
2025-06-09 19.17 19.27 19.11 19.23 0.2M
2025-06-06 19.32 19.32 19.07 19.13 0.4M
2025-06-05 19.54 19.54 19.08 19.31 0.7M
2025-06-04 19.40 19.54 19.40 19.47 0.1M
2025-06-03 19.44 19.51 19.38 19.42 0.0M
2025-06-02 19.49 19.58 19.41 19.42 0.2M
2025-05-30 19.43 19.71 19.35 19.57 1.7M
2025-05-29 19.26 19.37 19.26 19.31 0.1M
2025-05-28 19.46 19.46 19.30 19.40 0.1M
2025-05-27 19.54 19.59 19.45 19.52 0.1M
2025-05-23 19.67 19.81 19.55 19.60 0.1M
2025-05-22 19.55 19.69 19.51 19.58 0.3M
2025-05-21 19.40 19.49 19.28 19.49 0.6M
2025-05-20 19.40 19.44 19.36 19.44 0.2M
2025-05-19 19.35 19.44 19.22 19.25 0.4M
2025-05-16 19.19 19.30 19.13 19.16 0.5M
2025-05-15 19.24 19.28 19.11 19.20 0.2M
2025-05-14 19.23 19.23 19.03 19.12 0.2M
2025-05-13 19.18 19.29 19.04 19.12 0.5M
2025-05-12 19.22 19.32 18.95 19.19 0.5M
2025-05-09 19.59 19.60 19.45 19.54 0.3M
2025-05-08 19.64 19.74 19.54 19.55 1.2M
2025-05-07 19.68 19.83 19.67 19.81 0.2M
2025-05-06 19.82 19.91 19.74 19.85 0.2M
2025-05-05 19.69 19.74 19.52 19.66 0.1M
2025-05-02 19.75 19.78 19.56 19.67 0.4M
2025-05-01 20.17 20.19 19.85 19.85 1.4M
2025-04-30 19.91 20.08 19.90 20.08 0.1M
2025-04-29 19.77 19.88 19.72 19.87 0.3M
2025-04-28 19.73 19.91 19.64 19.91 0.1M
2025-04-25 19.58 19.72 19.50 19.70 0.1M
2025-04-24 19.46 19.64 19.44 19.58 0.3M
2025-04-23 19.42 19.58 19.29 19.58 0.9M
2025-04-22 19.70 19.88 19.63 19.76 0.4M
2025-04-21 19.78 20.06 19.78 19.91 0.4M
2025-04-17 19.37 19.63 19.37 19.57 0.4M
2025-04-16 19.36 19.37 19.28 19.35 0.2M
2025-04-15 19.40 19.43 19.20 19.21 2.0M
2025-04-14 19.30 19.43 19.16 19.25 8.5M
2025-04-11 19.38 19.46 19.09 19.18 0.3M
2025-04-10 19.01 19.48 19.01 19.42 0.6M
2025-04-09 19.76 19.76 18.79 18.85 1.4M
2025-04-08 19.00 19.65 18.80 19.57 0.6M
2025-04-07 19.10 19.40 19.00 19.03 0.2M
2025-04-04 19.22 19.48 18.81 19.08 0.3M
2025-04-03 18.96 19.15 18.95 19.15 0.9M
2025-04-02 18.61 18.61 18.52 18.54 0.3M
2025-04-01 18.66 18.74 18.63 18.66 0.1M
2025-03-31 18.66 18.74 18.65 18.68 0.2M
2025-03-28 18.56 18.72 18.55 18.70 0.8M
2025-03-27 18.64 18.68 18.60 18.64 0.2M
2025-03-26 18.44 18.51 18.43 18.46 0.1M
2025-03-25 18.42 18.46 18.41 18.45 0.1M
2025-03-24 18.42 18.45 18.32 18.41 0.1M
2025-03-21 18.49 18.62 18.49 18.51 0.3M
2025-03-20 18.41 18.43 18.31 18.38 0.4M
2025-03-19 18.12 18.38 18.05 18.38 0.4M
2025-03-18 18.23 18.26 18.16 18.19 0.3M
2025-03-17 18.18 18.27 18.15 18.19 0.4M
2025-03-14 18.57 18.57 18.34 18.34 0.1M
2025-03-13 18.42 18.53 18.40 18.47 0.1M
2025-03-12 18.49 18.55 18.42 18.42 0.1M
2025-03-11 18.58 18.64 18.47 18.53 0.3M
2025-03-10 18.41 18.50 18.37 18.48 0.1M
2025-03-07 18.46 18.54 18.23 18.28 0.1M
2025-03-06 18.29 18.38 18.26 18.34 0.2M
2025-03-05 18.34 18.37 18.11 18.19 0.1M
2025-03-04 18.37 18.47 18.27 18.30 1.0M
2025-03-03 18.16 18.23 18.09 18.22 0.2M
2025-02-28 18.01 18.18 17.99 18.10 0.1M
2025-02-27 17.88 18.01 17.87 18.01 0.2M
2025-02-26 17.85 17.96 17.85 17.94 0.1M
2025-02-25 17.89 18.00 17.89 17.91 0.3M
2025-02-24 17.79 17.90 17.77 17.88 0.1M
2025-02-21 17.66 17.81 17.66 17.78 0.1M
2025-02-20 17.76 17.77 17.71 17.72 0.1M
2025-02-19 17.67 17.76 17.67 17.75 0.1M
2025-02-18 17.72 17.73 17.66 17.69 0.1M
2025-02-14 17.75 17.78 17.70 17.70 0.1M
2025-02-13 17.64 17.72 17.62 17.65 0.2M
2025-02-12 17.62 17.70 17.59 17.70 0.2M
2025-02-11 17.64 17.69 17.62 17.69 0.1M
2025-02-10 17.71 17.73 17.66 17.69 0.9M
2025-02-07 17.79 17.79 17.61 17.69 0.3M
2025-02-06 17.78 17.79 17.73 17.73 0.1M
2025-02-05 17.75 17.84 17.75 17.81 0.2M
2025-02-04 17.75 17.87 17.75 17.80 0.2M
2025-02-03 17.76 17.80 17.71 17.74 0.2M
2025-01-31 17.78 17.90 17.76 17.90 0.1M
2025-01-30 17.79 17.83 17.76 17.79 0.3M
2025-01-29 17.89 17.91 17.78 17.86 0.4M
2025-01-28 17.94 17.97 17.91 17.92 0.1M
2025-01-27 17.94 17.97 17.86 17.92 0.3M
2025-01-24 17.84 17.92 17.82 17.85 0.2M
2025-01-23 17.71 17.84 17.71 17.81 0.2M
2025-01-22 17.72 17.72 17.66 17.66 0.3M
2025-01-21 17.80 17.81 17.70 17.73 0.7M
2025-01-17 17.86 17.89 17.83 17.84 0.1M
2025-01-16 17.86 18.01 17.86 17.88 0.4M
2025-01-15 17.84 17.93 17.82 17.92 0.3M
2025-01-14 17.70 17.81 17.70 17.80 0.3M
2025-01-13 17.60 17.66 17.57 17.65 0.5M
2025-01-10 17.90 17.93 17.60 17.65 0.3M
2025-01-08 17.97 17.99 17.90 17.94 0.2M
2025-01-07 17.77 17.86 17.72 17.82 0.3M
2025-01-06 17.63 17.76 17.63 17.72 0.6M
2025-01-03 17.74 17.74 17.63 17.67 0.1M
2025-01-02 17.78 17.79 17.71 17.73 0.1M