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
2021-12-31 26.94 26.95 26.83 26.85 1.8M
2021-12-30 26.87 26.91 26.86 26.88 2.2M
2021-12-29 26.84 26.92 26.80 26.89 1.6M
2021-12-28 26.87 26.92 26.83 26.91 1.5M
2021-12-27 26.85 26.91 26.85 26.87 1.2M
2021-12-23 26.92 26.95 26.89 26.89 1.5M
2021-12-22 26.82 26.91 26.78 26.87 2.2M
2021-12-21 26.80 26.86 26.77 26.83 2.0M
2021-12-20 26.75 26.88 26.68 26.85 1.0M
2021-12-17 26.78 26.82 26.68 26.72 1.8M
2021-12-16 26.84 26.86 26.75 26.85 1.8M
2021-12-15 26.67 26.74 26.41 26.72 2.5M
2021-12-14 26.63 26.66 26.53 26.61 7.6M
2021-12-13 26.77 26.87 26.75 26.79 9.1M
2021-12-10 26.75 26.87 26.74 26.80 1.8M
2021-12-09 26.94 27.00 26.76 26.78 1.8M
2021-12-08 26.88 26.98 26.86 26.97 2.4M
2021-12-07 27.02 27.03 26.95 27.00 3.0M
2021-12-06 27.08 27.13 27.00 27.01 1.3M
2021-12-03 26.92 27.15 26.92 27.10 1.6M
2021-12-02 26.93 27.05 26.92 27.04 2.4M
2021-12-01 26.97 27.02 26.88 26.99 6.2M
2021-11-30 27.36 27.40 26.97 27.10 2.4M
2021-11-29 27.33 27.42 27.26 27.31 1.2M
2021-11-26 27.25 27.34 27.21 27.25 2.2M
2021-11-24 27.11 27.15 27.05 27.09 1.2M
2021-11-23 27.18 27.22 27.11 27.20 1.2M
2021-11-22 27.24 27.32 27.16 27.20 1.3M
2021-11-19 27.65 27.70 27.40 27.42 1.1M
2021-11-18 27.61 27.69 27.60 27.64 0.6M
2021-11-17 27.59 27.64 27.57 27.63 0.7M
2021-11-16 27.61 27.68 27.59 27.61 0.8M
2021-11-15 27.59 27.73 27.57 27.65 0.9M
2021-11-12 27.51 27.68 27.51 27.57 1.2M
2021-11-11 27.46 27.49 27.42 27.43 1.0M
2021-11-10 27.52 27.65 27.48 27.49 1.7M
2021-11-09 27.60 27.64 27.55 27.61 1.0M
2021-11-08 27.53 27.57 27.51 27.53 1.1M
2021-11-05 27.46 27.57 27.44 27.53 0.8M
2021-11-04 27.58 27.60 27.48 27.54 2.4M
2021-11-03 27.36 27.43 27.25 27.39 1.0M
2021-11-02 27.40 27.44 27.38 27.43 1.8M
2021-11-01 27.37 27.39 27.25 27.27 1.3M
2021-10-29 27.25 27.43 27.21 27.36 2.4M
2021-10-28 27.44 27.61 27.42 27.42 2.1M
2021-10-27 27.65 27.68 27.50 27.64 1.4M
2021-10-26 27.73 27.78 27.70 27.77 1.1M
2021-10-25 27.67 27.80 27.65 27.76 0.9M
2021-10-22 27.65 27.65 27.50 27.61 1.2M
2021-10-21 27.66 27.71 27.61 27.64 1.5M
2021-10-20 27.64 27.77 27.64 27.75 1.3M
2021-10-19 27.54 27.61 27.51 27.60 1.4M
2021-10-18 27.56 27.56 27.43 27.49 2.1M
2021-10-15 27.68 27.72 27.62 27.62 1.5M
2021-10-14 27.77 27.77 27.69 27.69 1.1M
2021-10-13 27.65 27.77 27.64 27.76 1.7M
2021-10-12 27.94 27.95 27.79 27.80 0.7M
2021-10-11 27.96 27.96 27.88 27.93 0.8M
2021-10-08 28.03 28.03 27.93 27.96 0.6M
2021-10-07 27.90 27.95 27.85 27.93 1.9M
2021-10-06 27.89 27.93 27.88 27.91 1.1M
2021-10-05 27.90 27.97 27.88 27.97 0.9M
2021-10-04 27.93 27.94 27.87 27.91 1.2M
2021-10-01 27.87 28.01 27.85 27.97 2.6M
2021-09-30 27.81 27.87 27.78 27.87 1.5M
2021-09-29 27.78 27.90 27.78 27.88 2.1M
2021-09-28 27.76 27.80 27.72 27.77 2.7M
2021-09-27 27.76 27.81 27.76 27.80 1.7M
2021-09-24 27.67 27.74 27.65 27.70 1.6M
2021-09-23 27.59 27.68 27.57 27.66 1.1M
2021-09-22 27.79 27.79 27.60 27.60 1.0M
2021-09-21 27.85 27.86 27.79 27.79 0.8M
2021-09-20 27.91 27.92 27.83 27.86 0.6M
2021-09-17 27.89 27.91 27.86 27.90 0.7M
2021-09-16 28.01 28.01 27.93 27.97 1.0M
2021-09-15 27.97 28.04 27.97 28.04 0.7M
2021-09-14 28.00 28.02 27.93 27.94 0.6M
2021-09-13 28.03 28.04 27.96 27.98 0.4M
2021-09-10 28.10 28.10 28.03 28.03 0.5M
2021-09-09 28.03 28.10 28.03 28.09 0.6M
2021-09-08 28.04 28.05 28.01 28.02 0.6M
2021-09-07 28.02 28.03 27.99 28.02 1.2M
2021-09-03 27.95 28.01 27.95 28.01 1.0M
2021-09-02 27.93 27.93 27.88 27.91 0.9M
2021-09-01 27.92 27.95 27.88 27.95 0.9M
2021-08-31 27.94 27.98 27.93 27.98 1.2M
2021-08-30 27.97 28.00 27.95 27.99 0.6M
2021-08-27 27.79 28.03 27.76 28.00 1.0M
2021-08-26 27.86 27.89 27.85 27.86 0.5M
2021-08-25 27.81 27.87 27.80 27.86 0.6M
2021-08-24 27.80 27.86 27.80 27.83 0.5M
2021-08-23 27.76 27.80 27.76 27.78 0.7M
2021-08-20 27.78 27.79 27.72 27.74 0.6M
2021-08-19 27.81 27.86 27.78 27.78 1.0M
2021-08-18 27.91 27.91 27.80 27.86 1.3M
2021-08-17 27.98 27.99 27.90 27.91 0.4M
2021-08-16 27.97 28.01 27.96 27.98 0.6M
2021-08-13 27.91 27.97 27.91 27.94 0.7M
2021-08-12 28.01 28.04 27.99 28.01 1.0M
2021-08-11 27.95 28.01 27.93 28.00 0.9M
2021-08-10 27.90 27.96 27.89 27.91 0.6M
2021-08-09 27.96 27.99 27.92 27.92 0.6M
2021-08-06 27.93 28.00 27.93 27.99 0.4M
2021-08-05 27.97 27.97 27.90 27.95 0.8M
2021-08-04 28.26 28.28 28.12 28.15 1.5M
2021-08-03 28.20 28.26 28.16 28.26 1.4M
2021-08-02 28.25 28.26 28.19 28.22 1.2M
2021-07-30 28.22 28.25 28.20 28.23 0.7M
2021-07-29 28.19 28.23 28.17 28.21 0.9M
2021-07-28 28.09 28.17 27.95 28.15 0.7M
2021-07-27 28.21 28.25 28.01 28.01 1.5M
2021-07-26 28.09 28.23 28.09 28.21 0.5M
2021-07-23 28.02 28.11 28.02 28.10 0.8M
2021-07-22 27.95 28.01 27.91 27.96 0.8M
2021-07-21 27.98 28.02 27.93 27.95 1.4M
2021-07-20 27.87 27.95 27.84 27.92 0.9M
2021-07-19 27.77 27.88 27.75 27.76 1.4M
2021-07-16 27.75 27.82 27.75 27.76 1.1M
2021-07-15 27.84 27.85 27.71 27.76 1.6M
2021-07-14 27.86 27.91 27.83 27.85 2.2M
2021-07-13 27.80 27.89 27.75 27.82 3.7M
2021-07-12 27.80 27.88 27.80 27.85 0.9M
2021-07-09 27.77 27.83 27.76 27.83 1.1M
2021-07-08 27.63 27.75 27.61 27.71 1.5M
2021-07-07 27.70 27.70 27.61 27.65 1.1M
2021-07-06 27.68 27.77 27.68 27.71 1.1M
2021-07-02 27.61 27.71 27.61 27.71 0.9M
2021-07-01 27.65 27.67 27.57 27.62 3.5M
2021-06-30 27.62 27.66 27.61 27.62 3.2M
2021-06-29 27.67 27.67 27.61 27.62 3.9M
2021-06-28 27.69 27.73 27.68 27.69 2.0M
2021-06-25 27.76 27.81 27.73 27.80 2.1M
2021-06-24 27.79 27.82 27.70 27.72 9.1M
2021-06-23 27.96 27.97 27.86 27.88 2.9M
2021-06-22 27.81 27.95 27.81 27.94 1.2M
2021-06-21 27.55 27.70 27.54 27.68 1.8M
2021-06-18 27.72 27.73 27.03 27.47 5.3M
2021-06-17 28.02 28.06 27.70 27.91 3.8M
2021-06-16 28.49 28.57 28.12 28.18 1.3M
2021-06-15 28.43 28.46 28.43 28.45 0.8M
2021-06-14 28.45 28.45 28.40 28.43 1.0M
2021-06-11 28.58 28.58 28.43 28.46 1.9M
2021-06-10 28.52 28.57 28.50 28.57 1.6M
2021-06-09 28.55 28.57 28.50 28.50 1.5M
2021-06-08 28.55 28.55 28.52 28.55 1.4M
2021-06-07 28.58 28.60 28.54 28.55 1.1M
2021-06-04 28.59 28.61 28.52 28.55 1.3M
2021-06-03 28.66 28.72 28.55 28.58 2.2M
2021-06-02 28.71 28.74 28.68 28.71 2.3M
2021-06-01 28.67 28.71 28.65 28.68 1.5M
2021-05-28 28.61 28.64 28.60 28.62 0.7M
2021-05-27 28.65 28.66 28.62 28.63 1.3M
2021-05-26 28.71 28.72 28.62 28.63 0.8M
2021-05-25 28.75 28.78 28.72 28.78 1.0M
2021-05-24 28.70 28.72 28.62 28.72 1.7M
2021-05-21 28.69 28.71 28.65 28.71 1.8M
2021-05-20 28.72 28.75 28.67 28.71 2.5M
2021-05-19 28.89 28.90 28.65 28.70 1.8M
2021-05-18 28.87 28.90 28.87 28.88 1.5M
2021-05-17 28.83 28.87 28.81 28.87 0.9M
2021-05-14 28.78 28.85 28.77 28.84 1.2M
2021-05-13 28.88 28.90 28.85 28.86 1.3M
2021-05-12 28.90 28.93 28.84 28.86 2.8M
2021-05-11 28.87 28.88 28.81 28.88 3.6M
2021-05-10 28.83 28.93 28.83 28.88 1.1M
2021-05-07 28.75 28.83 28.73 28.78 1.3M
2021-05-06 28.71 28.74 28.66 28.67 1.2M
2021-05-05 28.67 28.78 28.65 28.76 1.3M
2021-05-04 28.64 28.67 28.59 28.61 1.1M
2021-05-03 28.57 28.64 28.53 28.64 1.3M
2021-04-30 28.55 28.57 28.52 28.57 1.0M
2021-04-29 28.56 28.58 28.50 28.50 1.2M
2021-04-28 28.48 28.52 28.46 28.49 0.9M
2021-04-27 28.51 28.51 28.40 28.48 1.2M
2021-04-26 28.48 28.50 28.45 28.49 1.0M
2021-04-23 28.49 28.50 28.46 28.48 1.0M
2021-04-22 28.48 28.53 28.48 28.52 1.1M
2021-04-21 28.54 28.56 28.52 28.56 0.7M
2021-04-20 28.45 28.54 28.44 28.54 1.2M
2021-04-19 28.49 28.54 28.45 28.46 1.9M
2021-04-16 28.47 28.52 28.47 28.50 0.9M
2021-04-15 28.56 28.56 28.50 28.53 1.1M
2021-04-14 28.50 28.58 28.49 28.53 2.6M
2021-04-13 28.53 28.60 28.53 28.60 0.9M
2021-04-12 28.51 28.52 28.47 28.50 0.8M
2021-04-09 28.46 28.55 28.44 28.51 0.9M
2021-04-08 28.54 28.58 28.51 28.53 0.8M
2021-04-07 28.50 28.51 28.45 28.51 1.7M
2021-04-06 28.43 28.49 28.38 28.42 1.4M
2021-04-05 28.43 28.48 28.40 28.42 1.6M
2021-04-01 28.48 28.51 28.41 28.43 3.1M
2021-03-31 28.55 28.63 28.53 28.58 1.3M
2021-03-30 28.50 28.55 28.42 28.51 2.3M
2021-03-29 28.70 28.72 28.63 28.67 1.0M
2021-03-26 28.72 28.78 28.70 28.73 1.1M
2021-03-25 28.64 28.72 28.60 28.67 1.1M
2021-03-24 28.68 28.69 28.62 28.64 1.1M
2021-03-23 28.75 28.76 28.65 28.70 1.4M
2021-03-22 28.73 28.79 28.73 28.76 1.5M
2021-03-19 28.69 28.77 28.65 28.70 1.5M
2021-03-18 28.64 28.75 28.58 28.69 2.5M
2021-03-17 28.55 28.80 28.52 28.66 1.7M
2021-03-16 28.52 28.55 28.46 28.52 1.5M
2021-03-15 28.40 28.45 28.36 28.42 1.0M
2021-03-12 28.29 28.34 28.26 28.30 2.0M
2021-03-11 28.33 28.38 28.29 28.34 1.2M
2021-03-10 28.17 28.33 28.17 28.29 2.1M
2021-03-09 28.25 28.28 28.14 28.25 1.2M
2021-03-08 28.37 28.37 28.16 28.21 1.3M
2021-03-05 28.38 28.44 28.32 28.42 3.1M
2021-03-04 28.45 28.45 28.22 28.29 2.3M
2021-03-03 28.44 28.49 28.40 28.46 2.5M
2021-03-02 28.37 28.49 28.36 28.47 2.6M
2021-03-01 28.55 28.57 28.32 28.42 5.8M
2021-02-26 28.74 28.74 28.54 28.58 4.4M
2021-02-25 28.68 28.87 28.59 28.76 3.6M
2021-02-24 28.84 28.85 28.73 28.77 2.6M
2021-02-23 28.76 28.78 28.62 28.76 1.8M
2021-02-22 28.84 28.84 28.65 28.76 4.1M
2021-02-19 28.79 28.79 28.65 28.72 1.6M
2021-02-18 28.80 28.80 28.66 28.67 1.8M
2021-02-17 28.85 28.87 28.81 28.82 3.0M
2021-02-16 28.92 28.95 28.89 28.95 2.0M
2021-02-12 28.83 28.84 28.79 28.82 1.5M
2021-02-11 28.70 28.74 28.67 28.74 2.1M
2021-02-10 28.70 28.72 28.67 28.69 3.6M
2021-02-09 28.64 28.67 28.60 28.67 2.6M
2021-02-08 28.75 28.77 28.74 28.76 1.7M
2021-02-05 28.69 28.73 28.63 28.72 1.7M
2021-02-04 28.60 28.63 28.57 28.63 0.9M
2021-02-03 28.51 28.55 28.49 28.54 0.8M
2021-02-02 28.43 28.47 28.42 28.43 1.0M
2021-02-01 28.39 28.39 28.34 28.38 1.6M
2021-01-29 28.43 28.48 28.36 28.45 1.4M
2021-01-28 28.30 28.38 28.29 28.37 1.0M
2021-01-27 28.34 28.35 28.22 28.32 1.4M
2021-01-26 28.48 28.48 28.42 28.43 2.7M
2021-01-25 28.46 28.46 28.40 28.42 1.6M
2021-01-22 28.48 28.50 28.41 28.45 1.4M
2021-01-21 28.49 28.54 28.39 28.54 0.7M
2021-01-20 28.40 28.43 28.39 28.41 1.4M
2021-01-19 28.40 28.45 28.36 28.45 0.8M
2021-01-15 28.23 28.28 28.19 28.27 1.4M
2021-01-14 28.23 28.34 28.22 28.34 1.2M
2021-01-13 28.20 28.24 28.17 28.22 1.0M
2021-01-12 28.28 28.28 28.15 28.20 1.0M
2021-01-11 28.17 28.19 28.11 28.17 0.7M
2021-01-08 28.26 28.27 28.15 28.26 0.8M
2021-01-07 28.26 28.30 28.25 28.28 0.7M
2021-01-06 28.18 28.25 28.16 28.23 0.9M
2021-01-05 28.09 28.14 28.08 28.13 0.9M
2021-01-04 28.03 28.10 28.00 28.08 0.8M