IVVON
ランク 402
Real-world assets
iShares Core S&P 500 ETF (Ondo Tokenized ETF)
$779.01
+0.14% 24H
-0.91% 7D
時価総額
時価総額
$60.76M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$60.76M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$235.76
0.00% 時価総額比
流通
流通
77,995 IVVON
固定上限なし
過去最高値からの変動
過去最高値からの変動
-40.16%
高値（日付） 03 Oct 2026
ボラティリティ、30d
ボラティリティ、30d
12.2%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 337 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $779.96 | $70.32M | $460,038 |
| 2026-08-26 | $774.37 | $69.80M | $478,191 |
| 2026-08-25 | $773.78 | $69.79M | $412,483 |
| 2026-08-24 | $776.66 | $70.05M | $364,368 |
| 2026-08-23 | $779.14 | $70.27M | $418,576 |
| 2026-08-22 | $776.06 | $69.99M | $450,617 |
| 2026-08-21 | $772.49 | $69.62M | $455,367 |
| 2026-08-20 | $780.06 | $70.37M | $4.73M |
| 2026-08-19 | $777.69 | $74.51M | $423,773 |
| 2026-08-18 | $782.79 | $75.00M | $2.35M |
| 2026-08-17 | $787.66 | $73.49M | $404,368 |
| 2026-08-16 | $787.93 | $73.51M | $409,630 |
| 2026-08-15 | $786.15 | $73.35M | $405,190 |
| 2026-08-14 | $788.59 | $73.58M | $395,108 |
| 2026-08-13 | $782.00 | $72.96M | $400,234 |
| 2026-08-12 | $779.19 | $72.70M | $423,997 |
| 2026-08-11 | $776.27 | $72.42M | $401,537 |
| 2026-08-10 | $778.63 | $72.64M | $418,306 |
| 2026-08-09 | $776.41 | $72.43M | $395,321 |
| 2026-08-08 | $779.67 | $72.74M | $398,436 |
| 2026-08-07 | $777.01 | $72.49M | $398,603 |
| 2026-08-06 | $776.21 | $72.41M | $2.82M |
| 2026-08-05 | $775.80 | $69.96M | $479,009 |
| 2026-08-04 | $761.22 | $68.55M | $400,469 |
| 2026-08-03 | $756.69 | $68.14M | $380,905 |
| 2026-08-02 | $757.24 | $68.19M | $395,003 |
| 2026-08-01 | $758.12 | $68.27M | $388,009 |
| 2026-07-31 | $743.60 | $66.97M | $376,367 |
| 2026-07-30 | $743.12 | $66.88M | $436,995 |
| 2026-07-29 | $746.45 | $67.18M | $391,488 |
| 2026-07-28 | $745.51 | $67.10M | $388,013 |
| 2026-07-27 | $742.88 | $66.86M | $391,489 |
| 2026-07-26 | $743.30 | $66.90M | $373,827 |
| 2026-07-25 | $746.33 | $67.17M | $414,793 |
| 2026-07-24 | $742.47 | $66.84M | $433,317 |
| 2026-07-23 | $750.87 | $67.60M | $415,941 |
| 2026-07-22 | $749.31 | $67.45M | $458,489 |
| 2026-07-21 | $751.43 | $67.65M | $1.22M |
| 2026-07-20 | $754.37 | $68.71M | $380,240 |
| 2026-07-19 | $753.87 | $68.67M | $375,930 |
| 2026-07-18 | $753.74 | $68.66M | $405,228 |
| 2026-07-17 | $753.78 | $68.66M | $432,319 |
| 2026-07-16 | $760.13 | $69.26M | $475,019 |
| 2026-07-15 | $764.88 | $69.66M | $1.21M |
| 2026-07-14 | $761.38 | $68.55M | $418,067 |
| 2026-07-13 | $762.87 | $68.68M | $414,683 |
| 2026-07-12 | $762.52 | $68.65M | $388,385 |
| 2026-07-11 | $763.09 | $68.71M | $391,586 |
| 2026-07-10 | $758.10 | $68.26M | $392,283 |
| 2026-07-09 | $753.01 | $67.80M | $405,683 |
| 2026-07-08 | $757.54 | $68.20M | $406,115 |
| 2026-07-07 | $759.77 | $68.38M | $459,849 |
| 2026-07-06 | $754.40 | $67.90M | $405,900 |
| 2026-07-05 | $755.47 | $68.00M | $400,715 |
| 2026-07-04 | $753.18 | $67.79M | $391,813 |
| 2026-07-03 | $756.18 | $68.07M | $420,070 |
| 2026-07-02 | $752.88 | $67.77M | $2.47M |
| 2026-07-01 | $754.75 | $69.90M | $401,036 |
| 2026-06-30 | $750.79 | $69.53M | $2.41M |
| 2026-06-29 | $741.14 | $66.65M | $379,140 |
| 2026-06-28 | $741.44 | $66.68M | $392,424 |
| 2026-06-27 | $740.42 | $66.59M | $381,823 |
| 2026-06-26 | $745.54 | $67.05M | $402,831 |
| 2026-06-25 | $745.44 | $67.05M | $410,255 |
| 2026-06-24 | $745.18 | $67.01M | $430,155 |
| 2026-06-23 | $751.97 | $67.60M | $402,462 |
| 2026-06-22 | $752.80 | $67.68M | $403,106 |
| 2026-06-21 | $755.31 | $67.90M | $393,190 |
| 2026-06-20 | $752.97 | $67.69M | $398,647 |
| 2026-06-19 | $755.58 | $67.93M | $314,835 |
| 2026-06-18 | $752.52 | $67.65M | $333,253 |
| 2026-06-17 | $760.60 | $68.37M | $321,087 |
| 2026-06-16 | $760.21 | $68.31M | $333,571 |
| 2026-06-15 | $747.31 | $67.23M | $374,537 |
| 2026-06-14 | $746.02 | $67.11M | $333,696 |
| 2026-06-13 | $749.36 | $67.41M | $358,267 |
| 2026-06-12 | $741.73 | $66.65M | $325,202 |
| 2026-06-11 | $732.94 | $65.84M | $332,796 |
| 2026-06-10 | $741.73 | $66.63M | $335,778 |
| 2026-06-09 | $749.37 | $67.32M | $343,254 |
| 2026-06-08 | $747.80 | $67.14M | $399,396 |
| 2026-06-07 | $746.12 | $66.99M | $345,550 |
| 2026-06-06 | $744.23 | $66.82M | $323,339 |
| 2026-06-05 | $766.00 | $68.79M | $338,449 |
| 2026-06-04 | $764.75 | $68.67M | $678,349 |
| 2026-06-03 | $766.83 | $68.89M | $1.55M |
| 2026-06-02 | $763.16 | $68.56M | $1.45M |
| 2026-06-01 | $763.34 | $68.63M | $1.56M |
| 2026-05-31 | $765.02 | $68.78M | $1.46M |
| 2026-05-30 | $764.55 | $68.74M | $1.52M |
| 2026-05-29 | $757.27 | $68.07M | $1.50M |
| 2026-05-28 | $758.20 | $68.07M | $1.53M |
| 2026-05-27 | $758.36 | $68.09M | $1.54M |
| 2026-05-26 | $760.99 | $68.27M | $1.56M |
| 2026-05-25 | $758.75 | $68.07M | $1.50M |
| 2026-05-24 | $755.53 | $67.78M | $1.62M |
| 2026-05-23 | $752.82 | $67.54M | $1.61M |
| 2026-05-22 | $751.33 | $67.39M | $1.58M |
| 2026-05-21 | $746.11 | $66.91M | $1.55M |
| 2026-05-20 | $744.24 | $66.75M | $1.57M |
| 2026-05-19 | $746.56 | $66.94M | $1.51M |
| 2026-05-18 | $750.35 | $67.30M | $1.52M |
| 2026-05-17 | $750.49 | $67.31M | $1.47M |
| 2026-05-16 | $747.16 | $67.01M | $11.79M |
| 2026-05-15 | $757.75 | $57.55M | $12.61M |
| 2026-05-14 | $753.93 | $46.35M | $23.11M |
| 2026-05-13 | $745.10 | $24.57M | $1.55M |
| 2026-05-12 | $744.45 | $24.55M | $1.60M |
| 2026-05-11 | $742.36 | $24.46M | $1.47M |
| 2026-05-10 | $742.68 | $24.47M | $1.49M |
| 2026-05-09 | $742.06 | $24.45M | $1.61M |
| 2026-05-08 | $740.18 | $24.33M | $1.81M |
| 2026-05-07 | $739.32 | $24.29M | $90,738 |
| 2026-05-06 | $730.88 | $24.01M | $59,472 |
| 2026-05-05 | $727.57 | $23.90M | $65,399 |
| 2026-05-04 | $732.38 | $24.07M | $56,049 |
| 2026-05-03 | $730.45 | $24.01M | $55,349 |
| 2026-05-02 | $728.42 | $23.94M | $68,525 |
| 2026-05-01 | $724.23 | $23.80M | $61,968 |
| 2026-04-30 | $716.96 | $23.56M | $60,069 |
| 2026-04-29 | $716.49 | $23.54M | $76,815 |
| 2026-04-28 | $718.75 | $23.62M | $60,016 |
| 2026-04-27 | $715.61 | $23.52M | $57,411 |
| 2026-04-26 | $718.01 | $23.59M | $56,399 |
| 2026-04-25 | $717.67 | $23.58M | $58,813 |
| 2026-04-24 | $713.23 | $23.44M | $91,702 |
| 2026-04-23 | $717.81 | $23.62M | $63,214 |
| 2026-04-22 | $717.82 | $23.62M | $54,591 |
| 2026-04-21 | $716.61 | $23.58M | $81,020 |
| 2026-04-20 | $717.14 | $23.61M | $55,596 |
| 2026-04-19 | $716.96 | $23.60M | $57,513 |
| 2026-04-18 | $717.47 | $23.62M | $66,881 |
| 2026-04-17 | $707.22 | $23.29M | $86,193 |
| 2026-04-16 | $706.08 | $23.27M | $135,659 |
| 2026-04-15 | $699.30 | $23.00M | $122,085 |
| 2026-04-14 | $691.29 | $22.74M | $68,052 |
| 2026-04-13 | $685.94 | $22.57M | $55,492 |
| 2026-04-12 | $686.05 | $22.57M | $55,869 |
| 2026-04-11 | $683.16 | $22.48M | $61,516 |
| 2026-04-10 | $685.10 | $22.53M | $56,321 |
| 2026-04-09 | $681.19 | $22.40M | $58,053 |
| 2026-04-08 | $676.75 | $22.25M | $60,310 |
| 2026-04-07 | $663.69 | $21.82M | $74,541 |
| 2026-04-06 | $663.12 | $21.81M | $55,380 |
| 2026-04-05 | $662.36 | $21.79M | $54,789 |
| 2026-04-04 | $662.48 | $21.79M | $53,962 |
| 2026-04-03 | $663.06 | $21.81M | $68,060 |
| 2026-04-02 | $663.87 | $21.84M | $56,329 |
| 2026-04-01 | $657.60 | $21.64M | $61,549 |
| 2026-03-31 | $641.64 | $21.11M | $69,888 |
| 2026-03-30 | $646.34 | $21.25M | $55,976 |
| 2026-03-29 | $646.60 | $21.26M | $56,253 |
| 2026-03-28 | $643.47 | $21.16M | $55,801 |
| 2026-03-27 | $658.11 | $21.64M | $2,813 |
| 2026-03-26 | $664.53 | $21.85M | $873.85 |
| 2026-03-25 | $662.26 | $21.78M | $261.67 |
| 2026-03-24 | $662.48 | $21.79M | $37,002 |
| 2026-03-23 | $659.94 | $21.67M | $30.21 |
| 2026-03-21 | $661.17 | $21.71M | $580.25 |
| 2026-03-20 | $667.16 | $21.91M | $2,801 |
| 2026-03-19 | $665.95 | $21.87M | $520.21 |
| 2026-03-18 | $675.25 | $22.17M | $5,487 |
| 2026-03-17 | $671.89 | $22.07M | $895,454 |
| 2026-03-16 | $672.81 | $21.20M | $29.37 |
| 2026-03-14 | $675.25 | $21.28M | $1,465 |
| 2026-03-13 | $673.66 | $21.23M | $3,302 |
| 2026-03-12 | $676.27 | $21.31M | $76,832 |
| 2026-03-11 | $684.54 | $21.64M | $4.79M |
| 2026-03-10 | $681.57 | $21.52M | $2.22M |
| 2026-03-09 | $653.59 | $20.64M | $19.57 |
| 2026-03-08 | $670.74 | $21.19M | $4,163 |
| 2026-03-07 | $679.47 | $21.46M | $250,407 |
| 2026-03-06 | $688.36 | $64.22M | $70.82 |
| 2026-03-05 | $692.49 | $64.61M | $104.24 |
| 2026-03-04 | $683.66 | $21.59M | $354,448 |
| 2026-03-03 | $691.47 | $21.84M | $130,814 |
| 2026-03-02 | $673.64 | $21.28M | $146.81 |
| 2026-03-01 | $676.02 | $21.36M | $4.89 |
| 2026-02-28 | $690.65 | $21.82M | $61,736 |
| 2026-02-27 | $694.71 | $21.95M | $237,842 |
| 2026-02-26 | $698.42 | $22.05M | $71,801 |
| 2026-02-25 | $693.35 | $21.90M | $281,460 |
| 2026-02-24 | $688.60 | $21.75M | $6,922 |
| 2026-02-23 | $690.97 | $21.83M | $426.34 |
| 2026-02-22 | $695.84 | $21.98M | $48.92 |
| 2026-02-21 | $694.48 | $21.94M | $4,193 |
| 2026-02-20 | $690.54 | $21.81M | $3,304 |
| 2026-02-19 | $692.26 | $21.87M | $12,196 |
| 2026-02-18 | $687.64 | $21.71M | $59,060 |
| 2026-02-17 | $688.47 | $21.74M | $31.97 |
| 2026-02-15 | $682.86 | $21.56M | $46.59 |
| 2026-02-14 | $688.07 | $21.72M | $18,193 |
| 2026-02-13 | $687.44 | $21.71M | $17,338 |
| 2026-02-12 | $699.79 | $22.09M | $21,161 |
| 2026-02-11 | $699.84 | $22.09M | $7,173 |
| 2026-02-10 | $700.45 | $22.10M | $537,885 |
| 2026-02-09 | $697.07 | $22.00M | $4.98 |
| 2026-02-08 | $692.10 | $21.84M | $67.39 |
| 2026-02-07 | $698.94 | $22.06M | $29,755 |
| 2026-02-06 | $675.56 | $21.30M | $1.07M |
| 2026-02-05 | $695.36 | $21.88M | $22,139 |
| 2026-02-04 | $696.02 | $21.90M | $23,111 |
| 2026-02-03 | $701.46 | $22.05M | $28,947 |
| 2026-02-02 | $696.94 | $21.91M | $29.95 |
| 2026-01-31 | $698.17 | $21.95M | $10,119 |
| 2026-01-30 | $700.83 | $22.03M | $14,260 |
| 2026-01-29 | $701.18 | $22.03M | $47,106 |
| 2026-01-28 | $700.03 | $21.95M | $14,436 |
| 2026-01-27 | $700.31 | $21.96M | $14,780 |
| 2026-01-26 | $684.61 | $21.48M | $9.85 |
| 2026-01-25 | $685.55 | $21.51M | $250.16 |
| 2026-01-24 | $692.24 | $21.72M | $12,250 |
| 2026-01-23 | $692.62 | $21.73M | $7,060 |
| 2026-01-22 | $693.66 | $21.76M | $36,138 |
| 2026-01-21 | $682.61 | $21.41M | $16,967 |
| 2026-01-20 | $690.29 | $21.64M | $131.13 |
| 2026-01-17 | $696.99 | $21.85M | $2,744 |
| 2026-01-16 | $697.83 | $21.87M | $6,472 |
| 2026-01-15 | $695.31 | $21.79M | $40,272 |
| 2026-01-14 | $698.99 | $21.87M | $1,568 |
| 2026-01-13 | $699.51 | $21.88M | $8,527 |
| 2026-01-12 | $694.73 | $21.73M | $27.74 |
| 2026-01-10 | $699.41 | $21.87M | $20,251 |
| 2026-01-09 | $695.39 | $21.73M | $10,720 |
| 2026-01-08 | $695.29 | $21.72M | $13,265 |
| 2026-01-07 | $697.08 | $21.76M | $8,743 |
| 2026-01-06 | $692.99 | $21.63M | $12,113 |
| 2026-01-05 | $690.50 | $21.50M | $149.88 |
| 2026-01-03 | $687.65 | $21.41M | $26,288 |
| 2026-01-02 | $687.92 | $21.42M | $448.88 |
| 2026-01-01 | $687.66 | $21.41M | $907.36 |
| 2025-12-31 | $692.10 | $21.54M | $872.71 |
| 2025-12-30 | $692.88 | $21.57M | $28,020 |
| 2025-12-29 | $695.57 | $21.66M | $19.92 |
| 2025-12-28 | $695.71 | $21.66M | $14,969 |
| 2025-12-27 | $695.75 | $21.66M | $2,291 |
| 2025-12-26 | $695.97 | $21.67M | $998.38 |
| 2025-12-25 | $696.04 | $21.67M | $1,014 |
| 2025-12-24 | $693.34 | $21.59M | $11,638 |
| 2025-12-23 | $690.61 | $21.51M | $1,033 |
| 2025-12-22 | $688.16 | $21.39M | $638.24 |
| 2025-12-20 | $686.77 | $21.38M | $1,117 |
| 2025-12-19 | $679.99 | $21.17M | $439.04 |
| 2025-12-18 | $675.82 | $21.04M | $5,429 |
| 2025-12-17 | $681.75 | $21.23M | $1,021 |
| 2025-12-16 | $685.11 | $21.33M | $123.96 |
| 2025-12-15 | $690.50 | $21.38M | $25.03 |
| 2025-12-13 | $686.73 | $21.38M | $1,343 |
| 2025-12-12 | $693.53 | $21.61M | $1,652 |
| 2025-12-11 | $691.37 | $21.53M | $886.98 |
| 2025-12-10 | $687.72 | $21.41M | $707.63 |
| 2025-12-09 | $689.51 | $21.47M | $1,195 |
| 2025-12-08 | $691.91 | $21.54M | $99.87 |
| 2025-12-07 | $690.96 | $21.51M | $299.83 |
| 2025-12-06 | $690.98 | $21.51M | $234.07 |
| 2025-12-05 | $689.08 | $21.46M | $832.32 |
| 2025-12-04 | $688.81 | $21.45M | $426.69 |
| 2025-12-03 | $687.30 | $21.39M | $353.16 |
| 2025-12-02 | $684.74 | $21.32M | $1,196 |
| 2025-12-01 | $683.28 | $21.27M | $19.98 |
| 2025-11-29 | $688.36 | $21.43M | $9,416 |
| 2025-11-28 | $686.69 | $21.33M | $498.46 |
| 2025-11-27 | $684.81 | $21.32M | $43.50 |
| 2025-11-26 | $679.47 | $21.16M | $7.54 |
| 2025-11-25 | $673.61 | $20.98M | $317.87 |
| 2025-11-24 | $666.79 | $20.53M | $99.81 |
| 2025-11-21 | $657.03 | $20.46M | $1,256 |
| 2025-11-20 | $673.20 | $20.96M | $101.02 |
| 2025-11-19 | $664.95 | $20.70M | $99.49 |
| 2025-11-18 | $679.94 | $21.17M | $324.88 |
| 2025-11-14 | $679.94 | $21.17M | $324.88 |
| 2025-11-13 | $686.28 | $21.36M | $427.28 |
| 2025-11-12 | $687.43 | $21.40M | $617.09 |
| 2025-11-11 | $686.45 | $21.37M | $859.56 |
| 2025-11-10 | $679.84 | $21.06M | $29.96 |
| 2025-11-08 | $675.58 | $21.03M | $100.05 |
| 2025-11-07 | $676.13 | $21.05M | $39.94 |
| 2025-11-06 | $683.22 | $21.27M | $320.71 |
| 2025-11-05 | $679.10 | $21.14M | $2,956 |
| 2025-11-04 | $687.11 | $21.39M | $84.11 |
| 2025-11-03 | $687.70 | $21.38M | $13.57 |
| 2025-11-02 | $686.75 | $21.38M | $7.68 |
| 2025-11-01 | $686.64 | $21.38M | $459.82 |
| 2025-10-31 | $689.26 | $21.44M | $303.68 |
| 2025-10-30 | $691.76 | $21.53M | $441.47 |
| 2025-10-29 | $692.10 | $21.55M | $4,943 |
| 2025-10-28 | $690.81 | $21.23M | $2,000 |
| 2025-10-25 | $681.82 | $21.23M | $151.10 |
| 2025-10-24 | $677.09 | $21.08M | $354.46 |
| 2025-10-23 | $672.07 | $20.92M | $129.35 |
| 2025-10-22 | $676.06 | $21.04M | $149.90 |
| 2025-10-21 | $676.52 | $21.06M | $12.02 |
| 2025-10-20 | $670.88 | $20.84M | $2.00 |
| 2025-10-18 | $669.68 | $20.85M | $6,027 |
| 2025-10-17 | $663.71 | $20.88M | $2,777 |
| 2025-10-16 | $670.56 | $20.88M | $2,507 |
| 2025-10-15 | $667.82 | $20.80M | $2,497 |
| 2025-10-14 | $669.82 | $20.47M | $2,505 |
| 2025-10-12 | $657.41 | $20.47M | $2,754 |
| 2025-10-11 | $657.66 | $20.48M | $2,861 |
| 2025-10-10 | $676.82 | $21.07M | $233.08 |
| 2025-10-09 | $677.81 | $21.10M | $250.79 |
| 2025-10-08 | $673.74 | $20.98M | $346.11 |
| 2025-10-07 | $677.62 | $20.99M | $55.13 |
| 2025-10-04 | $674.09 | $20.99M | $299.16 |
| 2025-10-03 | $674.66 | $21.00M | $29.83 |
| 2025-10-02 | $673.41 | $20.96M | $48.80 |
| 2025-10-01 | $668.30 | $20.81M | $87,529 |
| 2025-09-30 | $668.00 | $20.81M | $87,649 |
| 2025-09-29 | $668.25 | $20.67M | $110.00 |
| 2025-09-28 | $666.88 | $20.67M | $40,040 |
| 2025-09-27 | $666.94 | $20.68M | $368,564 |
| 2025-09-26 | $662.81 | $20.18M | $500,866 |
| 2025-09-25 | $666.56 | $19.78M | $428,620 |
| 2025-09-24 | $668.19 | $19.41M | $647,839 |
| 2025-09-23 | $671.80 | $18.86M | $860,362 |
| 2025-09-22 | $668.36 | $17.87M | $114,969 |
| 2025-09-21 | $666.69 | $17.87M | $29.27 |
| 2025-09-20 | $666.71 | $17.87M | $809,877 |
| 2025-09-19 | $666.48 | $17.05M | $973,187 |
| 2025-09-18 | $664.39 | $16.03M | $1.02M |
| 2025-09-17 | $663.20 | $14.98M | $1.01M |
| 2025-09-16 | $665.50 | $14.02M | $1.31M |
| 2025-09-15 | $661.53 | $12.63M | $14.79 |
| 2025-09-14 | $661.89 | $12.64M | $65,535 |
| 2025-09-13 | $661.96 | $12.64M | $1.52M |
| 2025-09-12 | $661.21 | $11.11M | $2.13M |
| 2025-09-11 | $656.20 | $8.91M | $1.72M |
| 2025-09-10 | $654.52 | $7.18M | $1.51M |
| 2025-09-09 | $652.58 | $5.65M | $1.11M |
| 2025-09-08 | $651.36 | $4.52M | $14.33 |
| 2025-09-07 | $649.99 | $4.52M | $38,040 |
| 2025-09-06 | $649.91 | $4.52M | $1.05M |
| 2025-09-05 | $653.01 | $3.48M | $1.77M |
| 2025-09-04 | $646.88 | $1.70M | $1.70M |
| 2025-09-03 | $644.32 | $218.59 | $218.59 |
| 2025-09-02 | $642.11 | $217.84 | $217.84 |