iShares Edge MSCI EM Value Factor UCITS ETF USD (Acc) (5MVL)

SONICm
🏛️ タイ →
1.47
最終更新: 2025-10-01
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
2021-12-30 4.72 4.72 4.60 4.64 11.8M
2021-12-29 4.62 4.74 4.50 4.70 25.3M
2021-12-28 4.90 4.90 4.48 4.58 45.8M
2021-12-27 4.74 4.88 4.70 4.86 40.8M
2021-12-24 4.72 4.82 4.66 4.70 48.1M
2021-12-23 4.60 4.72 4.56 4.64 68.0M
2021-12-22 4.30 4.64 4.30 4.64 137.8M
2021-12-21 4.42 4.48 4.22 4.26 47.1M
2021-12-20 4.22 4.42 4.14 4.36 74.7M
2021-12-17 4.20 4.26 4.18 4.22 44.6M
2021-12-16 4.06 4.14 4.02 4.10 36.5M
2021-12-15 3.98 4.08 3.98 4.00 14.7M
2021-12-14 3.92 4.04 3.90 3.98 9.4M
2021-12-13 4.06 4.08 3.94 3.94 16.0M
2021-12-09 3.90 4.02 3.88 4.00 16.5M
2021-12-08 3.98 3.98 3.88 3.88 6.2M
2021-12-07 3.86 3.96 3.84 3.94 8.7M
2021-12-03 3.78 3.90 3.76 3.82 8.0M
2021-12-02 3.76 3.80 3.74 3.78 3.3M
2021-12-01 3.74 3.84 3.72 3.80 6.1M
2021-11-30 3.90 3.94 3.70 3.70 12.1M
2021-11-29 3.96 3.98 3.86 3.86 6.9M
2021-11-26 4.04 4.06 3.96 3.96 16.2M
2021-11-25 4.00 4.14 3.98 4.06 46.4M
2021-11-24 3.96 4.02 3.92 3.96 11.6M
2021-11-23 3.86 4.06 3.86 3.94 26.8M
2021-11-22 3.94 3.94 3.80 3.86 15.6M
2021-11-19 3.96 3.98 3.92 3.94 4.4M
2021-11-18 3.98 4.00 3.92 3.96 7.3M
2021-11-17 3.96 4.02 3.92 3.96 10.2M
2021-11-16 4.08 4.08 3.94 3.96 13.8M
2021-11-15 4.06 4.16 4.02 4.04 18.3M
2021-11-12 4.40 4.40 4.22 4.28 7.1M
2021-11-11 4.40 4.44 4.26 4.32 14.6M
2021-11-10 4.10 4.50 4.10 4.20 24.8M
2021-11-09 4.00 4.08 4.00 4.08 1.4M
2021-11-08 4.10 4.14 4.02 4.02 1.3M
2021-11-05 4.12 4.12 4.04 4.06 1.1M
2021-11-04 3.92 4.14 3.92 4.12 4.8M
2021-11-03 4.08 4.10 3.92 3.92 7.4M
2021-11-02 4.24 4.24 4.04 4.06 8.0M
2021-11-01 4.32 4.36 4.22 4.24 3.3M
2021-10-29 4.40 4.42 4.34 4.34 3.2M
2021-10-28 4.36 4.46 4.34 4.42 7.5M
2021-10-27 4.40 4.40 4.34 4.34 2.4M
2021-10-26 4.28 4.42 4.28 4.38 9.7M
2021-10-25 4.30 4.32 4.26 4.26 1.6M
2021-10-21 4.28 4.32 4.26 4.32 3.8M
2021-10-20 4.24 4.36 4.24 4.26 5.3M
2021-10-19 4.36 4.36 4.20 4.22 7.7M
2021-10-18 4.46 4.46 4.18 4.32 15.5M
2021-10-15 4.60 4.62 4.42 4.46 9.2M
2021-10-14 4.70 4.70 4.58 4.58 6.8M
2021-10-12 4.72 4.76 4.68 4.68 3.9M
2021-10-11 4.72 4.74 4.66 4.68 2.9M
2021-10-08 4.80 4.80 4.70 4.70 4.4M
2021-10-07 4.74 4.84 4.74 4.78 6.1M
2021-10-06 4.74 4.80 4.72 4.72 2.7M
2021-10-05 4.84 4.88 4.68 4.74 7.2M
2021-10-04 4.86 4.96 4.80 4.82 11.8M
2021-10-01 4.86 4.92 4.80 4.84 15.2M
2021-09-30 4.64 4.98 4.60 4.92 27.5M
2021-09-29 4.58 4.70 4.52 4.60 5.1M
2021-09-28 4.62 4.76 4.60 4.60 8.8M
2021-09-27 4.96 4.98 4.66 4.66 14.1M
2021-09-23 4.98 5.05 4.92 4.94 4.4M
2021-09-22 5.00 5.05 4.96 4.98 3.7M
2021-09-21 5.00 5.05 4.86 5.00 7.8M
2021-09-20 5.15 5.20 5.00 5.00 6.0M
2021-09-17 5.10 5.15 5.05 5.15 2.3M
2021-09-16 5.15 5.20 5.10 5.10 1.8M
2021-09-15 5.30 5.30 5.10 5.15 5.9M
2021-09-14 5.15 5.30 5.05 5.20 12.6M
2021-09-13 5.15 5.15 5.05 5.05 3.7M
2021-09-10 5.15 5.15 5.05 5.10 4.2M
2021-09-09 5.15 5.15 5.05 5.05 2.7M
2021-09-08 5.05 5.15 5.00 5.10 3.7M
2021-09-07 5.25 5.25 5.05 5.05 7.5M
2021-09-06 5.20 5.30 5.15 5.20 7.7M
2021-09-03 5.10 5.25 5.10 5.20 6.1M
2021-09-02 5.15 5.20 5.00 5.05 7.3M
2021-09-01 5.25 5.30 5.15 5.15 5.7M
2021-08-31 5.45 5.45 5.25 5.25 5.2M
2021-08-30 5.50 5.60 5.35 5.40 8.8M
2021-08-27 5.40 5.60 5.35 5.40 17.1M
2021-08-26 5.15 5.45 5.15 5.40 21.9M
2021-08-25 5.05 5.15 5.05 5.10 4.3M
2021-08-24 5.10 5.10 5.00 5.05 4.3M
2021-08-23 5.25 5.25 5.05 5.10 10.5M
2021-08-20 5.20 5.30 5.15 5.15 5.9M
2021-08-19 5.10 5.30 5.05 5.20 9.8M
2021-08-18 5.05 5.20 5.00 5.10 12.4M
2021-08-17 4.92 5.10 4.92 5.05 17.1M
2021-08-16 4.88 5.10 4.68 4.86 26.8M
2021-08-13 5.50 5.65 4.72 4.98 35.4M
2021-08-11 5.95 5.95 5.35 5.45 23.0M
2021-08-10 5.80 5.90 5.75 5.80 6.9M
2021-08-09 5.85 5.95 5.70 5.75 9.2M
2021-08-06 5.95 5.95 5.65 5.80 12.8M
2021-08-05 5.95 6.05 5.85 5.85 14.0M
2021-08-04 5.80 6.10 5.60 5.90 42.2M
2021-08-03 5.25 5.85 5.25 5.80 52.3M
2021-08-02 5.20 5.30 5.10 5.25 8.9M
2021-07-30 5.40 5.45 5.10 5.20 24.5M
2021-07-29 5.50 5.65 5.35 5.45 35.0M
2021-07-27 5.35 5.45 5.25 5.35 22.4M
2021-07-23 5.55 5.55 5.25 5.25 34.8M
2021-07-22 5.10 5.50 5.05 5.50 49.6M
2021-07-21 5.10 5.25 5.00 5.05 45.0M
2021-07-20 5.00 5.25 4.96 5.00 45.4M
2021-07-19 4.96 5.10 4.88 5.00 22.1M
2021-07-16 4.98 5.25 4.96 5.00 57.6M
2021-07-15 5.10 5.15 4.92 4.94 52.3M
2021-07-14 4.86 5.15 4.82 5.10 79.8M
2021-07-13 4.78 4.90 4.64 4.88 56.4M
2021-07-12 4.60 4.88 4.54 4.70 84.1M
2021-07-09 4.38 4.56 4.32 4.48 25.1M
2021-07-08 4.74 4.74 4.46 4.46 37.9M
2021-07-07 4.46 5.05 4.44 4.80 146.7M
2021-07-06 4.46 4.52 4.44 4.48 5.9M
2021-07-05 4.50 4.54 4.42 4.44 5.8M
2021-07-02 4.48 4.64 4.46 4.46 10.7M
2021-07-01 4.56 4.56 4.46 4.50 5.3M
2021-06-30 4.56 4.66 4.52 4.52 19.1M
2021-06-29 4.46 4.60 4.44 4.54 27.6M
2021-06-28 4.22 4.42 4.18 4.42 11.2M
2021-06-25 4.16 4.36 4.16 4.24 6.3M
2021-06-24 4.28 4.28 4.10 4.16 14.3M
2021-06-23 4.38 4.42 4.24 4.30 6.5M
2021-06-22 4.50 4.52 4.36 4.36 6.0M
2021-06-21 4.30 4.50 4.22 4.46 9.9M
2021-06-18 4.60 4.60 4.36 4.38 17.6M
2021-06-17 4.60 4.64 4.52 4.52 10.1M
2021-06-16 4.64 4.72 4.60 4.64 20.2M
2021-06-15 4.56 4.62 4.54 4.60 9.2M
2021-06-14 4.62 4.66 4.50 4.60 19.2M
2021-06-11 4.86 4.94 4.54 4.54 72.7M
2021-06-10 4.60 4.82 4.58 4.82 38.8M
2021-06-09 4.76 4.86 4.56 4.58 40.9M
2021-06-08 4.52 4.74 4.52 4.72 58.4M
2021-06-07 4.48 4.58 4.48 4.48 16.5M
2021-06-04 4.48 4.68 4.40 4.50 41.4M
2021-06-02 4.32 4.44 4.32 4.36 39.7M
2021-06-01 3.94 4.86 3.94 4.30 204.4M
2021-05-31 3.52 3.88 3.50 3.84 99.6M
2021-05-28 3.52 3.58 3.46 3.48 22.7M
2021-05-27 3.56 3.64 3.50 3.52 27.3M
2021-05-25 3.46 3.56 3.46 3.50 31.1M
2021-05-24 3.42 3.48 3.40 3.44 18.1M
2021-05-21 3.40 3.52 3.36 3.40 63.9M
2021-05-20 3.30 3.52 3.26 3.34 43.5M
2021-05-19 3.28 3.34 3.24 3.28 10.9M
2021-05-18 3.28 3.34 3.24 3.26 28.3M
2021-05-17 3.42 3.42 3.22 3.22 37.8M
2021-05-14 3.80 3.82 3.50 3.50 82.4M
2021-05-13 3.36 3.94 3.14 3.52 273.9M
2021-05-12 3.28 3.38 3.24 3.30 19.8M
2021-05-11 3.24 3.38 3.22 3.26 19.8M
2021-05-10 3.26 3.30 3.20 3.22 14.7M
2021-05-07 3.22 3.28 3.20 3.22 9.2M
2021-05-06 3.32 3.34 3.16 3.18 20.2M
2021-05-05 3.40 3.42 3.30 3.30 17.2M
2021-04-30 3.32 3.52 3.30 3.36 81.2M
2021-04-29 3.32 3.34 3.28 3.30 9.0M
2021-04-28 3.36 3.38 3.30 3.30 27.8M
2021-04-27 3.30 3.30 3.20 3.20 8.1M
2021-04-26 3.18 3.28 3.12 3.24 12.4M
2021-04-23 3.24 3.24 3.16 3.20 10.1M
2021-04-22 3.46 3.46 3.20 3.20 33.4M
2021-04-21 3.18 3.30 3.18 3.30 19.2M
2021-04-20 3.20 3.22 3.14 3.18 7.4M
2021-04-19 3.00 3.20 3.00 3.18 9.6M
2021-04-16 3.04 3.04 2.88 3.00 7.6M
2021-04-12 3.12 3.16 3.04 3.08 5.2M
2021-04-09 3.18 3.20 3.12 3.14 5.3M
2021-04-08 3.12 3.24 3.12 3.16 14.1M
2021-04-07 3.28 3.48 3.10 3.10 64.7M
2021-04-05 3.34 3.36 3.18 3.22 18.2M
2021-04-02 3.12 3.42 3.12 3.30 47.7M
2021-04-01 3.10 3.20 3.06 3.10 11.5M
2021-03-31 3.08 3.12 3.04 3.08 3.4M
2021-03-30 3.14 3.16 3.06 3.06 5.8M
2021-03-29 3.10 3.14 3.02 3.14 8.5M
2021-03-26 3.16 3.18 2.96 3.00 15.6M
2021-03-25 3.28 3.28 3.14 3.14 9.8M
2021-03-24 3.20 3.32 3.18 3.26 15.4M
2021-03-23 3.28 3.42 3.14 3.26 61.1M
2021-03-22 2.72 3.24 2.66 3.20 77.6M
2021-03-19 2.72 2.74 2.66 2.70 4.3M
2021-03-18 2.72 2.78 2.68 2.72 8.3M
2021-03-17 2.66 2.76 2.66 2.70 11.0M
2021-03-16 2.62 2.70 2.62 2.64 7.0M
2021-03-15 2.64 2.66 2.58 2.60 4.0M
2021-03-12 2.66 2.70 2.64 2.64 6.2M
2021-03-11 2.72 2.74 2.64 2.64 8.9M
2021-03-10 2.74 2.76 2.66 2.72 7.9M
2021-03-09 2.60 2.74 2.58 2.74 16.4M
2021-03-08 2.40 2.64 2.40 2.60 20.9M
2021-03-05 2.78 2.80 2.66 2.76 22.6M
2021-03-04 2.78 2.82 2.74 2.80 11.2M
2021-03-03 2.74 2.84 2.74 2.76 8.5M
2021-03-02 2.74 2.78 2.70 2.74 5.5M
2021-03-01 2.74 2.78 2.60 2.72 6.8M
2021-02-25 2.84 2.86 2.78 2.78 8.5M
2021-02-24 2.82 2.90 2.74 2.80 18.8M
2021-02-23 3.00 3.04 2.70 2.76 60.1M
2021-02-22 2.86 2.94 2.80 2.90 25.9M
2021-02-19 2.48 2.80 2.46 2.76 28.9M
2021-02-18 2.52 2.54 2.46 2.48 13.0M
2021-02-17 2.44 2.50 2.36 2.46 21.7M
2021-02-16 2.34 2.44 2.32 2.42 20.6M
2021-02-15 2.30 2.34 2.28 2.30 6.5M
2021-02-11 2.30 2.32 2.28 2.30 4.2M
2021-02-10 2.28 2.44 2.28 2.30 35.9M
2021-02-09 2.28 2.32 2.24 2.26 7.6M
2021-02-08 2.26 2.34 2.24 2.28 8.4M
2021-02-05 2.30 2.36 2.24 2.26 12.5M
2021-02-04 2.24 2.30 2.20 2.30 16.1M
2021-02-03 2.04 2.30 2.04 2.26 71.0M
2021-02-02 2.04 2.06 1.96 2.00 23.4M
2021-02-01 1.88 2.02 1.87 2.00 57.3M
2021-01-29 1.83 1.86 1.81 1.84 11.7M
2021-01-28 1.88 1.91 1.80 1.80 32.2M
2021-01-27 1.79 1.95 1.78 1.92 63.5M
2021-01-26 1.81 1.84 1.77 1.80 18.5M
2021-01-25 1.78 1.79 1.75 1.78 3.8M
2021-01-22 1.80 1.80 1.73 1.77 8.4M
2021-01-21 1.82 1.86 1.70 1.80 24.9M
2021-01-20 1.84 1.84 1.79 1.81 6.6M
2021-01-19 1.87 1.88 1.80 1.83 12.3M
2021-01-18 1.75 1.85 1.74 1.85 40.3M
2021-01-15 1.72 1.74 1.69 1.74 7.5M
2021-01-14 1.75 1.77 1.69 1.71 12.0M
2021-01-13 1.77 1.77 1.71 1.74 23.6M
2021-01-12 1.63 1.79 1.62 1.76 58.2M
2021-01-11 1.59 1.64 1.59 1.62 4.1M
2021-01-08 1.61 1.65 1.57 1.59 8.5M
2021-01-07 1.68 1.68 1.59 1.59 12.1M
2021-01-06 1.55 1.65 1.53 1.65 23.9M
2021-01-05 1.51 1.55 1.50 1.53 3.1M
2021-01-04 1.46 1.52 1.45 1.50 2.2M