Russell 1000 Value (RLV)

RLV
🏛️ アメリカ →
1,999.14
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
2022-12-30 1,497.52 1,497.70 1,484.22 1,497.12 0.0M
2022-12-29 1,482.65 1,503.56 1,482.65 1,500.71 0.0M
2022-12-28 1,497.67 1,501.54 1,479.03 1,479.51 0.0M
2022-12-27 1,495.67 1,500.83 1,489.03 1,496.73 0.0M
2022-12-23 1,483.77 1,495.43 1,478.80 1,495.36 0.0M
2022-12-22 1,493.23 1,493.23 1,461.83 1,484.48 0.0M
2022-12-21 1,483.28 1,501.99 1,483.28 1,498.72 0.0M
2022-12-20 1,472.65 1,484.25 1,469.67 1,478.10 0.0M
2022-12-19 1,482.94 1,487.02 1,466.40 1,473.84 0.0M
2022-12-16 1,492.45 1,492.45 1,472.37 1,483.19 0.0M
2022-12-15 1,522.05 1,522.05 1,493.22 1,499.61 0.0M
2022-12-14 1,538.53 1,550.79 1,523.36 1,530.76 0.0M
2022-12-13 1,545.45 1,565.25 1,530.15 1,538.53 0.0M
2022-12-12 1,509.53 1,528.99 1,507.30 1,528.91 0.0M
2022-12-09 1,516.80 1,522.14 1,507.48 1,507.93 0.0M
2022-12-08 1,516.12 1,525.22 1,515.06 1,519.21 0.0M
2022-12-07 1,510.64 1,521.42 1,508.87 1,511.90 0.0M
2022-12-06 1,529.87 1,532.34 1,503.91 1,512.80 0.0M
2022-12-05 1,554.50 1,554.50 1,526.05 1,530.60 0.0M
2022-12-02 1,550.46 1,563.34 1,545.85 1,560.75 0.0M
2022-12-01 1,566.40 1,570.95 1,554.69 1,561.49 0.0M
2022-11-30 1,529.89 1,563.18 1,518.22 1,563.18 0.0M
2022-11-29 1,524.99 1,533.17 1,522.81 1,530.20 0.0M
2022-11-28 1,542.34 1,543.29 1,522.83 1,525.09 0.0M
2022-11-25 1,546.63 1,551.38 1,546.63 1,549.75 0.0M
2022-11-23 1,539.66 1,547.35 1,537.20 1,545.62 0.0M
2022-11-22 1,525.60 1,541.79 1,525.60 1,541.07 0.0M
2022-11-21 1,519.01 1,523.29 1,512.52 1,521.37 0.0M
2022-11-18 1,518.73 1,525.02 1,510.94 1,521.34 0.0M
2022-11-17 1,506.46 1,511.79 1,495.66 1,511.21 0.0M
2022-11-16 1,527.91 1,528.15 1,515.53 1,517.03 0.0M
2022-11-15 1,530.43 1,541.17 1,517.58 1,530.64 0.0M
2022-11-14 1,529.13 1,539.42 1,519.10 1,519.10 0.0M
2022-11-11 1,523.85 1,534.78 1,519.21 1,531.20 0.0M
2022-11-10 1,484.16 1,522.86 1,484.16 1,521.74 0.0M
2022-11-09 1,480.14 1,481.33 1,454.85 1,456.57 0.0M
2022-11-08 1,478.82 1,494.03 1,470.61 1,484.21 0.0M
2022-11-07 1,470.27 1,479.06 1,465.25 1,476.87 0.0M
2022-11-04 1,457.18 1,471.93 1,442.81 1,464.25 0.0M
2022-11-03 1,438.79 1,451.76 1,429.23 1,443.65 0.0M
2022-11-02 1,475.72 1,493.54 1,449.37 1,449.69 0.0M
2022-11-01 1,483.68 1,489.44 1,472.11 1,478.52 0.0M
2022-10-31 1,476.69 1,483.81 1,472.76 1,474.99 0.0M
2022-10-28 1,454.65 1,483.45 1,453.85 1,482.62 0.0M
2022-10-27 1,458.98 1,467.87 1,449.17 1,450.39 0.0M
2022-10-26 1,449.49 1,468.12 1,449.49 1,452.74 0.0M
2022-10-25 1,425.05 1,450.06 1,425.00 1,448.59 0.0M
2022-10-24 1,416.24 1,430.78 1,412.11 1,426.10 0.0M
2022-10-21 1,381.57 1,413.63 1,376.76 1,411.78 0.0M
2022-10-20 1,394.24 1,407.33 1,378.06 1,381.14 0.0M
2022-10-19 1,402.11 1,406.74 1,385.03 1,393.74 0.0M
2022-10-18 1,401.82 1,418.34 1,394.34 1,406.57 0.0M
2022-10-17 1,369.89 1,395.20 1,369.89 1,388.81 0.0M
2022-10-14 1,392.91 1,401.89 1,357.65 1,358.59 0.0M
2022-10-13 1,329.12 1,390.66 1,323.09 1,385.65 0.0M
2022-10-12 1,354.29 1,360.21 1,348.01 1,348.25 0.0M
2022-10-11 1,355.52 1,371.84 1,345.06 1,354.58 0.0M
2022-10-10 1,373.14 1,375.05 1,352.98 1,359.63 0.0M
2022-10-07 1,390.38 1,390.52 1,360.93 1,368.09 0.0M
2022-10-06 1,412.02 1,418.55 1,397.73 1,399.74 0.0M
2022-10-05 1,407.65 1,424.38 1,397.40 1,416.39 0.0M
2022-10-04 1,390.98 1,422.00 1,390.98 1,421.69 0.0M
2022-10-03 1,353.94 1,384.40 1,350.55 1,377.79 0.0M
2022-09-30 1,355.23 1,367.06 1,338.97 1,339.62 0.0M
2022-09-29 1,378.59 1,378.59 1,345.99 1,355.10 0.0M
2022-09-28 1,353.12 1,386.34 1,353.09 1,379.78 0.0M
2022-09-27 1,361.61 1,373.45 1,340.93 1,348.94 0.0M
2022-09-26 1,372.16 1,377.64 1,349.42 1,354.28 0.0M
2022-09-23 1,393.67 1,393.67 1,358.84 1,375.67 0.0M
2022-09-22 1,415.44 1,416.51 1,402.03 1,402.40 0.0M
2022-09-21 1,444.35 1,454.96 1,415.27 1,415.41 0.0M
2022-09-20 1,453.69 1,453.69 1,430.03 1,438.96 0.0M
2022-09-19 1,443.79 1,460.44 1,440.04 1,460.26 0.0M
2022-09-16 1,460.13 1,460.13 1,440.95 1,451.43 0.0M
2022-09-15 1,472.85 1,482.32 1,461.45 1,464.79 0.0M
2022-09-14 1,474.01 1,479.88 1,463.76 1,475.24 0.0M
2022-09-13 1,515.46 1,515.46 1,468.96 1,473.24 0.0M
2022-09-12 1,520.36 1,535.08 1,520.36 1,529.71 0.0M
2022-09-09 1,499.92 1,519.49 1,499.92 1,516.07 0.0M
2022-09-08 1,478.29 1,496.00 1,470.06 1,495.80 0.0M
2022-09-07 1,455.24 1,484.25 1,452.80 1,481.91 0.0M
2022-09-06 1,465.22 1,468.69 1,450.37 1,456.29 0.0M
2022-09-02 1,487.14 1,494.84 1,456.90 1,462.59 0.0M
2022-09-01 1,464.23 1,475.88 1,453.37 1,475.21 0.0M
2022-08-31 1,484.95 1,490.26 1,471.35 1,471.39 0.0M
2022-08-30 1,501.50 1,501.67 1,476.51 1,481.62 0.0M
2022-08-29 1,496.63 1,510.05 1,493.61 1,498.53 0.0M
2022-08-26 1,551.76 1,552.40 1,505.46 1,505.46 0.0M
2022-08-25 1,534.36 1,550.24 1,531.51 1,549.83 0.0M
2022-08-24 1,521.77 1,533.15 1,519.58 1,529.27 0.0M
2022-08-23 1,524.99 1,534.25 1,521.44 1,522.55 0.0M
2022-08-22 1,540.48 1,540.48 1,522.93 1,525.53 0.0M
2022-08-19 1,569.19 1,569.19 1,551.62 1,555.14 0.0M
2022-08-18 1,569.99 1,574.83 1,565.99 1,572.84 0.0M
2022-08-17 1,576.22 1,577.90 1,562.44 1,569.21 0.0M
2022-08-16 1,574.62 1,589.13 1,572.81 1,582.86 0.0M
2022-08-15 1,570.63 1,578.37 1,562.65 1,577.14 0.0M
2022-08-12 1,552.87 1,574.81 1,552.87 1,574.55 0.0M
2022-08-11 1,551.79 1,566.61 1,549.85 1,551.56 0.0M
2022-08-10 1,527.81 1,546.25 1,527.81 1,545.67 0.0M
2022-08-09 1,519.82 1,522.32 1,512.43 1,517.12 0.0M
2022-08-08 1,520.85 1,532.54 1,517.51 1,519.26 0.0M
2022-08-05 1,502.79 1,516.73 1,501.55 1,516.14 0.0M
2022-08-04 1,520.33 1,521.44 1,512.18 1,513.27 0.0M
2022-08-03 1,511.65 1,524.64 1,509.39 1,520.52 0.0M
2022-08-02 1,513.68 1,521.84 1,504.30 1,504.66 0.0M
2022-08-01 1,512.12 1,520.67 1,506.40 1,516.24 0.0M
2022-07-29 1,506.61 1,522.85 1,504.49 1,520.00 0.0M
2022-07-28 1,495.94 1,507.60 1,480.22 1,506.54 0.0M
2022-07-27 1,471.23 1,497.68 1,470.59 1,492.51 0.0M
2022-07-26 1,475.49 1,475.85 1,464.76 1,468.03 0.0M
2022-07-25 1,473.45 1,480.31 1,468.67 1,478.16 0.0M
2022-07-22 1,481.28 1,485.67 1,462.42 1,470.78 0.0M
2022-07-21 1,470.38 1,480.61 1,458.84 1,480.50 0.0M
2022-07-20 1,466.65 1,476.24 1,460.54 1,472.58 0.0M
2022-07-19 1,440.62 1,469.41 1,440.62 1,467.62 0.0M
2022-07-18 1,444.60 1,452.62 1,426.15 1,429.98 0.0M
2022-07-15 1,415.51 1,437.53 1,415.51 1,437.49 0.0M
2022-07-14 1,412.72 1,412.72 1,389.92 1,407.46 0.0M
2022-07-13 1,422.13 1,430.53 1,408.42 1,421.94 0.0M
2022-07-12 1,435.25 1,445.96 1,425.23 1,430.32 0.0M
2022-07-11 1,447.61 1,447.61 1,435.68 1,438.18 0.0M
2022-07-08 1,454.05 1,458.43 1,443.33 1,449.76 0.0M
2022-07-07 1,440.05 1,456.86 1,440.05 1,453.94 0.0M
2022-07-06 1,435.57 1,444.16 1,423.26 1,435.43 0.0M
2022-07-05 1,439.70 1,439.70 1,406.78 1,435.98 0.0M
2022-07-01 1,426.99 1,447.77 1,416.47 1,445.63 0.0M
2022-06-30 1,430.42 1,438.55 1,412.39 1,427.46 0.0M
2022-06-29 1,445.52 1,447.30 1,431.68 1,437.92 0.0M
2022-06-28 1,468.28 1,483.50 1,444.53 1,445.17 0.0M
2022-06-27 1,465.02 1,470.81 1,457.95 1,463.48 0.0M
2022-06-24 1,431.52 1,464.05 1,431.52 1,463.52 0.0M
2022-06-23 1,422.17 1,429.08 1,408.34 1,425.44 0.0M
2022-06-22 1,412.43 1,432.56 1,406.33 1,419.25 0.0M
2022-06-21 1,400.03 1,427.02 1,400.03 1,421.83 0.0M
2022-06-17 1,394.22 1,406.10 1,379.60 1,389.97 0.0M
2022-06-16 1,421.74 1,421.74 1,385.62 1,394.08 0.0M
2022-06-15 1,430.93 1,452.21 1,414.80 1,435.40 0.0M
2022-06-14 1,437.01 1,445.79 1,413.73 1,424.60 0.0M
2022-06-13 1,474.34 1,474.34 1,428.78 1,435.07 0.0M
2022-06-10 1,510.87 1,510.87 1,488.12 1,489.22 0.0M
2022-06-09 1,554.75 1,555.66 1,523.94 1,524.00 0.0M
2022-06-08 1,574.09 1,574.09 1,555.11 1,558.15 0.0M
2022-06-07 1,557.37 1,579.58 1,553.33 1,579.00 0.0M
2022-06-06 1,564.89 1,574.73 1,559.30 1,562.05 0.0M
2022-06-03 1,566.85 1,567.61 1,556.84 1,558.64 0.0M
2022-06-02 1,556.79 1,574.02 1,542.98 1,573.96 0.0M
2022-06-01 1,571.30 1,576.31 1,542.82 1,555.87 0.0M
2022-05-31 1,573.43 1,579.55 1,561.71 1,567.36 0.0M
2022-05-27 1,555.65 1,580.88 1,555.65 1,580.85 0.0M
2022-05-26 1,536.69 1,559.03 1,536.69 1,552.95 0.0M
2022-05-25 1,516.60 1,535.81 1,515.48 1,530.51 0.0M
2022-05-24 1,513.76 1,522.74 1,492.61 1,519.32 0.0M
2022-05-23 1,503.33 1,523.45 1,500.80 1,518.81 0.0M
2022-05-20 1,491.69 1,502.24 1,462.86 1,492.34 0.0M
2022-05-19 1,495.16 1,502.22 1,477.69 1,488.69 0.0M
2022-05-18 1,546.56 1,546.56 1,493.09 1,497.44 0.0M
2022-05-17 1,526.01 1,548.65 1,526.01 1,548.43 0.0M
2022-05-16 1,520.15 1,532.84 1,511.40 1,521.80 0.0M
2022-05-13 1,497.91 1,525.81 1,497.91 1,520.79 0.0M
2022-05-12 1,491.79 1,500.09 1,471.76 1,495.26 0.0M
2022-05-11 1,502.92 1,530.34 1,492.42 1,493.76 0.0M
2022-05-10 1,512.07 1,528.37 1,487.37 1,503.19 0.0M
2022-05-09 1,549.17 1,549.17 1,502.36 1,507.79 0.0M
2022-05-06 1,553.24 1,555.47 1,530.32 1,550.58 0.0M
2022-05-05 1,587.83 1,587.83 1,542.12 1,555.63 0.0M
2022-05-04 1,556.32 1,597.71 1,551.45 1,595.46 0.0M
2022-05-03 1,543.02 1,565.33 1,542.91 1,554.39 0.0M
2022-05-02 1,541.66 1,552.19 1,513.28 1,540.99 0.0M
2022-04-29 1,586.01 1,586.01 1,538.43 1,541.02 0.0M
2022-04-28 1,565.74 1,593.61 1,558.51 1,587.76 0.0M
2022-04-27 1,564.70 1,578.70 1,555.66 1,563.36 0.0M
2022-04-26 1,588.97 1,593.19 1,562.98 1,563.03 0.0M
2022-04-25 1,592.34 1,598.11 1,559.80 1,595.20 0.0M
2022-04-22 1,634.23 1,634.23 1,593.45 1,594.52 0.0M
2022-04-21 1,662.76 1,670.61 1,635.03 1,637.39 0.0M
2022-04-20 1,647.44 1,665.96 1,647.44 1,658.90 0.0M
2022-04-19 1,625.83 1,649.97 1,625.83 1,647.04 0.0M
2022-04-18 1,626.61 1,634.72 1,619.99 1,625.91 0.0M
2022-04-14 1,636.55 1,645.15 1,627.35 1,627.85 0.0M
2022-04-13 1,624.40 1,637.47 1,621.94 1,636.45 0.0M
2022-04-12 1,629.67 1,644.45 1,619.26 1,624.29 0.0M
2022-04-11 1,644.09 1,645.07 1,627.49 1,629.27 0.0M
2022-04-08 1,636.14 1,651.45 1,636.14 1,644.46 0.0M
2022-04-07 1,629.62 1,641.86 1,618.14 1,636.16 0.0M
2022-04-06 1,627.54 1,633.19 1,617.55 1,629.68 0.0M
2022-04-05 1,639.74 1,650.16 1,624.83 1,627.84 0.0M
2022-04-04 1,642.84 1,642.84 1,630.88 1,640.25 0.0M
2022-04-01 1,635.48 1,643.34 1,629.31 1,642.89 0.0M
2022-03-31 1,659.86 1,661.50 1,635.09 1,635.09 0.0M
2022-03-30 1,664.97 1,667.47 1,652.65 1,660.13 0.0M
2022-03-29 1,650.03 1,666.25 1,650.03 1,665.08 0.0M
2022-03-28 1,650.21 1,650.21 1,635.45 1,649.54 0.0M
2022-03-25 1,634.94 1,650.48 1,634.94 1,650.33 0.0M
2022-03-24 1,619.35 1,634.97 1,619.35 1,634.83 0.0M
2022-03-23 1,637.14 1,637.14 1,618.82 1,619.09 0.0M
2022-03-22 1,627.54 1,641.02 1,627.54 1,637.34 0.0M
2022-03-21 1,624.90 1,635.65 1,619.18 1,627.38 0.0M
2022-03-18 1,618.44 1,625.94 1,608.24 1,624.93 0.0M
2022-03-17 1,599.11 1,618.47 1,593.29 1,618.46 0.0M
2022-03-16 1,574.67 1,599.51 1,570.95 1,599.26 0.0M
2022-03-15 1,555.43 1,577.10 1,555.43 1,574.64 0.0M
2022-03-14 1,557.49 1,575.26 1,549.15 1,555.41 0.0M
2022-03-11 1,570.55 1,583.33 1,556.56 1,557.40 0.0M
2022-03-10 1,570.68 1,572.33 1,553.34 1,570.15 0.0M
2022-03-09 1,545.39 1,580.45 1,545.39 1,571.66 0.0M
2022-03-08 1,557.69 1,577.60 1,545.04 1,545.43 0.0M
2022-03-07 1,593.56 1,593.56 1,557.14 1,557.64 0.0M
2022-03-04 1,599.35 1,599.35 1,576.15 1,593.56 0.0M
2022-03-03 1,599.66 1,610.76 1,588.56 1,599.67 0.0M
2022-03-02 1,567.82 1,605.87 1,567.82 1,599.64 0.0M
2022-03-01 1,592.93 1,594.11 1,559.21 1,567.62 0.0M
2022-02-28 1,601.40 1,601.40 1,574.97 1,593.22 0.0M
2022-02-25 1,557.18 1,603.43 1,557.18 1,601.59 0.0M
2022-02-24 1,555.32 1,558.51 1,519.51 1,556.99 0.0M
2022-02-23 1,575.69 1,587.63 1,553.32 1,555.26 0.0M
2022-02-22 1,588.29 1,592.05 1,564.93 1,575.60 0.0M
2022-02-18 1,595.49 1,603.26 1,582.57 1,588.33 0.0M
2022-02-17 1,620.52 1,620.52 1,593.27 1,595.90 0.0M
2022-02-16 1,617.79 1,625.78 1,609.71 1,620.90 0.0M
2022-02-15 1,600.60 1,620.77 1,600.60 1,618.10 0.0M
2022-02-14 1,613.68 1,614.23 1,590.46 1,600.43 0.0M
2022-02-11 1,629.89 1,641.16 1,607.88 1,613.67 0.0M
2022-02-10 1,652.61 1,658.40 1,623.47 1,629.86 0.0M
2022-02-09 1,634.84 1,655.01 1,634.84 1,652.81 0.0M
2022-02-08 1,623.45 1,637.61 1,620.80 1,634.70 0.0M
2022-02-07 1,621.90 1,633.61 1,619.22 1,623.41 0.0M
2022-02-04 1,621.41 1,633.74 1,607.78 1,621.87 0.0M
2022-02-03 1,640.38 1,640.38 1,620.45 1,621.73 0.0M
2022-02-02 1,627.19 1,642.37 1,622.72 1,640.21 0.0M
2022-02-01 1,614.97 1,628.50 1,607.42 1,627.19 0.0M
2022-01-31 1,596.51 1,615.60 1,587.23 1,614.99 0.0M
2022-01-28 1,574.14 1,596.98 1,557.47 1,596.65 0.0M
2022-01-27 1,580.01 1,607.10 1,566.91 1,574.20 0.0M
2022-01-26 1,589.51 1,612.04 1,566.06 1,579.78 0.0M
2022-01-25 1,595.20 1,601.84 1,555.20 1,589.35 0.0M
2022-01-24 1,593.62 1,599.10 1,542.60 1,596.14 0.0M
2022-01-21 1,615.86 1,619.38 1,590.52 1,593.91 0.0M
2022-01-20 1,631.64 1,651.60 1,614.23 1,615.89 0.0M
2022-01-19 1,645.73 1,654.31 1,630.89 1,631.41 0.0M
2022-01-18 1,670.02 1,670.02 1,640.15 1,645.70 0.0M
2022-01-14 1,672.99 1,672.99 1,654.70 1,670.46 0.0M
2022-01-13 1,680.11 1,688.84 1,669.91 1,673.31 0.0M
2022-01-12 1,678.63 1,685.19 1,673.25 1,680.11 0.0M
2022-01-11 1,665.22 1,678.96 1,656.68 1,678.66 0.0M
2022-01-10 1,668.10 1,668.10 1,647.19 1,665.23 0.0M
2022-01-07 1,664.18 1,672.22 1,661.96 1,668.13 0.0M
2022-01-06 1,661.04 1,672.40 1,657.30 1,664.23 0.0M
2022-01-05 1,676.13 1,689.09 1,660.65 1,660.79 0.0M
2022-01-04 1,662.14 1,681.36 1,662.14 1,676.07 0.0M
2022-01-03 1,655.68 1,662.62 1,651.25 1,662.01 0.0M