Acquirers Small and Micro Deep Value ETF (DEEP)

DEEP
🏛️ アメリカ →
36.76
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 37.02 37.18 36.93 37.14 0.0M
2021-12-30 37.31 37.42 37.08 37.08 0.0M
2021-12-29 37.27 37.30 37.11 37.24 0.0M
2021-12-28 37.28 37.28 37.11 37.14 0.0M
2021-12-27 36.64 37.14 36.53 37.14 0.0M
2021-12-23 36.27 36.59 36.27 36.54 0.0M
2021-12-22 35.81 36.24 35.78 36.22 0.0M
2021-12-21 35.51 35.81 35.51 35.81 0.0M
2021-12-20 34.98 35.00 34.40 34.96 0.0M
2021-12-17 35.99 35.99 35.36 35.74 0.0M
2021-12-16 36.42 36.52 35.85 35.86 0.0M
2021-12-15 35.90 36.41 35.52 36.41 0.0M
2021-12-14 36.28 36.28 35.94 35.94 0.0M
2021-12-13 36.63 36.63 36.15 36.20 0.0M
2021-12-10 36.85 36.85 36.57 36.76 0.0M
2021-12-09 36.70 36.89 36.64 36.64 0.0M
2021-12-08 37.05 37.20 37.00 37.09 0.0M
2021-12-07 37.12 37.44 37.00 37.01 0.0M
2021-12-06 36.79 37.00 36.65 36.84 0.0M
2021-12-03 36.54 36.54 35.93 36.10 0.0M
2021-12-02 35.72 36.66 35.72 36.56 0.0M
2021-12-01 36.46 36.89 35.70 35.70 0.0M
2021-11-30 36.24 36.24 35.58 35.87 0.1M
2021-11-29 37.37 37.37 36.51 36.52 0.0M
2021-11-26 37.43 37.43 36.26 36.82 0.0M
2021-11-24 38.15 38.28 38.13 38.24 0.0M
2021-11-23 38.31 38.49 38.17 38.47 0.0M
2021-11-22 38.04 38.79 38.04 38.30 0.2M
2021-11-19 38.04 38.05 37.82 37.91 0.0M
2021-11-18 38.69 38.70 38.01 38.25 0.0M
2021-11-17 38.52 38.52 38.21 38.41 0.0M
2021-11-16 38.66 38.83 38.66 38.71 0.0M
2021-11-15 38.83 38.83 38.58 38.73 0.0M
2021-11-12 39.01 39.01 38.84 38.84 0.0M
2021-11-11 38.68 39.05 38.68 38.97 0.0M
2021-11-10 38.66 38.68 38.32 38.42 0.0M
2021-11-09 38.40 38.59 38.34 38.53 0.0M
2021-11-08 38.80 38.80 38.48 38.48 0.0M
2021-11-05 38.28 38.59 38.18 38.57 0.0M
2021-11-04 38.12 38.15 37.58 37.71 0.0M
2021-11-03 37.35 38.39 37.35 38.23 0.0M
2021-11-02 37.13 37.39 37.12 37.32 0.0M
2021-11-01 36.69 37.49 36.69 37.47 0.0M
2021-10-29 36.52 36.63 36.45 36.59 0.0M
2021-10-28 36.23 36.45 36.23 36.45 0.0M
2021-10-27 36.59 36.59 35.91 35.91 0.0M
2021-10-26 36.90 36.90 36.59 36.59 0.0M
2021-10-25 36.65 37.03 36.65 37.00 0.0M
2021-10-22 36.56 36.78 36.51 36.64 0.0M
2021-10-21 36.79 36.80 36.44 36.67 0.0M
2021-10-20 36.18 36.70 36.18 36.60 0.0M
2021-10-19 36.48 36.48 36.16 36.22 0.0M
2021-10-18 36.20 36.27 36.17 36.26 0.0M
2021-10-15 36.50 36.60 36.10 36.10 0.0M
2021-10-14 35.97 36.19 35.97 36.08 0.0M
2021-10-13 35.87 35.87 35.50 35.81 0.0M
2021-10-12 35.95 35.95 35.77 35.85 0.0M
2021-10-11 36.28 36.28 35.83 35.83 0.0M
2021-10-08 36.20 36.20 35.92 35.92 0.0M
2021-10-07 35.94 36.15 35.93 35.99 0.0M
2021-10-06 35.36 35.40 34.89 35.37 0.0M
2021-10-05 35.32 35.64 35.32 35.57 0.0M
2021-10-04 35.24 35.56 35.18 35.40 0.0M
2021-10-01 34.82 35.51 34.81 35.34 0.0M
2021-09-30 35.39 35.39 34.57 34.57 0.0M
2021-09-29 35.18 35.33 35.18 35.26 0.0M
2021-09-28 35.49 35.61 35.12 35.12 0.0M
2021-09-27 34.75 35.82 34.75 35.53 0.0M
2021-09-24 34.46 34.99 34.43 34.85 0.0M
2021-09-23 34.08 34.87 34.08 34.64 0.0M
2021-09-22 33.68 34.30 33.68 34.07 0.0M
2021-09-21 33.82 33.82 33.49 33.57 0.0M
2021-09-20 33.52 33.54 33.18 33.54 0.0M
2021-09-17 34.11 34.24 33.94 34.14 0.0M
2021-09-16 34.28 34.28 34.14 34.14 0.0M
2021-09-15 34.00 34.25 33.93 34.25 0.0M
2021-09-14 34.24 34.24 33.83 33.89 0.0M
2021-09-13 34.67 34.67 34.29 34.45 0.0M
2021-09-10 34.73 34.73 34.29 34.29 0.0M
2021-09-09 34.73 34.94 34.70 34.79 0.0M
2021-09-08 35.05 35.05 34.72 34.77 0.0M
2021-09-07 35.30 35.63 35.16 35.16 0.1M
2021-09-03 35.67 35.67 35.35 35.44 0.0M
2021-09-02 35.65 35.88 35.63 35.63 0.0M
2021-09-01 35.68 35.74 35.35 35.65 0.0M
2021-08-31 35.46 35.62 35.33 35.52 0.0M
2021-08-30 36.07 36.07 35.53 35.54 0.0M
2021-08-27 35.29 35.88 35.24 35.87 0.0M
2021-08-26 35.34 35.35 35.05 35.07 0.0M
2021-08-25 35.35 35.66 35.34 35.43 0.0M
2021-08-24 35.20 35.39 35.15 35.35 0.0M
2021-08-23 34.92 35.12 34.92 35.09 0.0M
2021-08-20 34.25 34.83 34.25 34.71 0.0M
2021-08-19 34.31 34.36 34.18 34.27 0.0M
2021-08-18 34.80 35.02 34.61 34.62 0.0M
2021-08-17 35.18 35.18 34.75 34.93 0.0M
2021-08-16 35.41 35.53 35.11 35.39 0.0M
2021-08-13 35.79 35.85 35.50 35.53 0.0M
2021-08-12 35.78 35.79 35.62 35.79 0.0M
2021-08-11 35.51 35.81 35.34 35.81 0.0M
2021-08-10 35.16 35.35 35.16 35.35 0.0M
2021-08-09 35.14 35.15 34.86 34.98 0.0M
2021-08-06 34.95 35.17 34.95 35.10 0.0M
2021-08-05 34.24 34.68 34.24 34.68 0.0M
2021-08-04 34.39 34.42 34.01 34.01 0.0M
2021-08-03 34.17 34.60 34.05 34.54 0.0M
2021-08-02 34.45 34.88 34.18 34.18 0.0M
2021-07-30 34.44 34.45 34.23 34.25 0.0M
2021-07-29 34.23 34.60 34.17 34.44 0.0M
2021-07-28 33.97 34.15 33.72 33.98 0.0M
2021-07-27 33.64 33.72 33.52 33.68 0.0M
2021-07-26 33.53 34.02 33.53 33.88 0.0M
2021-07-23 33.61 33.63 33.40 33.63 0.0M
2021-07-22 33.63 33.63 33.31 33.31 0.0M
2021-07-21 33.84 33.90 33.72 33.83 0.0M
2021-07-20 32.64 33.57 32.64 33.33 0.0M
2021-07-19 32.76 32.79 32.28 32.46 0.0M
2021-07-16 33.78 33.78 33.23 33.23 0.0M
2021-07-15 33.67 33.77 33.41 33.67 0.0M
2021-07-14 34.11 34.11 33.68 33.68 0.0M
2021-07-13 34.43 34.43 33.86 33.86 0.0M
2021-07-12 34.20 34.45 33.97 34.42 0.0M
2021-07-09 33.78 34.24 33.78 34.23 0.0M
2021-07-08 33.43 33.81 33.06 33.46 0.1M
2021-07-07 33.95 34.11 33.75 34.01 0.0M
2021-07-06 34.85 34.85 33.78 34.09 0.0M
2021-07-02 34.86 34.92 34.77 34.77 0.0M
2021-07-01 34.85 35.15 34.85 35.09 0.0M
2021-06-30 34.46 34.86 34.46 34.78 0.0M
2021-06-29 34.77 34.77 34.60 34.60 0.0M
2021-06-28 35.22 35.22 34.59 34.68 0.0M
2021-06-25 35.40 35.47 35.13 35.13 0.0M
2021-06-24 34.89 35.28 34.89 35.22 0.0M
2021-06-23 34.94 34.94 34.82 34.83 0.0M
2021-06-22 35.02 35.02 34.52 34.93 0.0M
2021-06-21 34.35 34.96 34.35 34.91 0.0M
2021-06-18 34.73 34.73 34.16 34.18 0.0M
2021-06-17 36.07 36.07 34.87 35.15 0.0M
2021-06-16 35.91 36.15 35.76 35.99 0.0M
2021-06-15 36.10 36.10 35.70 36.03 0.0M
2021-06-14 36.23 36.47 35.94 36.04 0.0M
2021-06-11 36.06 36.32 36.06 36.32 0.0M
2021-06-10 36.63 36.63 36.10 36.10 0.0M
2021-06-09 36.87 36.87 36.55 36.55 0.0M
2021-06-08 36.44 36.85 36.30 36.80 0.0M
2021-06-07 36.54 36.56 36.28 36.56 0.0M
2021-06-04 36.59 36.59 36.19 36.34 0.0M
2021-06-03 36.47 36.47 36.06 36.41 0.0M
2021-06-02 37.10 37.10 36.42 36.47 0.0M
2021-06-01 36.53 36.93 36.53 36.85 0.0M
2021-05-28 36.52 36.52 36.05 36.29 0.0M
2021-05-27 36.32 36.44 36.29 36.37 0.0M
2021-05-26 35.82 36.08 35.67 36.01 0.0M
2021-05-25 36.42 36.50 35.55 35.55 0.0M
2021-05-24 36.25 36.39 36.14 36.22 0.0M
2021-05-21 36.21 36.47 36.13 36.28 0.0M
2021-05-20 35.89 36.01 35.65 35.99 0.0M
2021-05-19 35.50 35.92 35.28 35.91 0.0M
2021-05-18 36.54 36.67 36.17 36.17 0.0M
2021-05-17 36.42 36.63 36.10 36.63 0.0M
2021-05-14 36.18 36.33 35.96 36.33 0.0M
2021-05-13 35.04 35.85 35.02 35.73 0.0M
2021-05-12 35.75 35.99 34.72 34.79 0.0M
2021-05-11 35.70 35.90 35.41 35.87 0.0M
2021-05-10 36.78 37.04 36.26 36.26 0.0M
2021-05-07 36.03 36.53 36.03 36.53 0.0M
2021-05-06 35.75 36.00 35.57 36.00 0.0M
2021-05-05 35.73 35.73 35.41 35.60 0.0M
2021-05-04 35.60 35.60 35.28 35.56 0.0M
2021-05-03 34.96 35.81 34.96 35.71 0.0M
2021-04-30 34.91 34.98 34.83 34.85 0.0M
2021-04-29 35.26 35.46 35.10 35.16 0.0M
2021-04-28 35.11 35.13 34.90 35.06 0.0M
2021-04-27 35.00 35.12 34.96 35.03 0.0M
2021-04-26 34.95 35.31 34.92 34.92 0.0M
2021-04-23 34.41 35.07 34.41 34.94 0.0M
2021-04-22 34.66 34.66 34.19 34.26 0.0M
2021-04-21 33.90 34.55 33.90 34.52 0.0M
2021-04-20 34.51 34.56 33.70 33.93 0.0M
2021-04-19 35.00 35.00 34.42 34.77 0.0M
2021-04-16 34.98 35.04 34.64 35.02 0.0M
2021-04-15 34.63 34.68 34.43 34.67 0.0M
2021-04-14 34.14 34.75 34.14 34.49 0.2M
2021-04-13 34.55 34.55 34.00 34.16 0.0M
2021-04-12 34.59 34.59 34.46 34.53 0.0M
2021-04-09 34.51 34.59 34.35 34.59 0.0M
2021-04-08 34.46 34.46 33.95 34.38 0.0M
2021-04-07 34.77 34.77 34.24 34.25 0.0M
2021-04-06 34.91 35.09 34.75 34.77 0.0M
2021-04-05 34.88 34.89 34.45 34.78 0.0M
2021-04-01 34.19 34.33 33.92 34.32 0.0M
2021-03-31 33.82 34.18 33.70 33.97 0.0M
2021-03-30 33.61 33.93 33.55 33.75 0.0M
2021-03-29 33.98 34.28 33.37 33.43 0.0M
2021-03-26 33.58 34.10 33.58 34.09 0.0M
2021-03-25 32.33 33.47 32.21 33.37 0.0M
2021-03-24 33.17 33.64 32.53 32.61 0.0M
2021-03-23 33.70 33.75 32.68 32.80 0.1M
2021-03-22 34.89 34.89 33.71 33.91 0.0M
2021-03-19 34.95 34.95 34.22 34.62 0.1M
2021-03-18 35.07 35.61 34.60 34.69 0.2M
2021-03-17 34.61 34.92 34.43 34.90 0.0M
2021-03-16 35.13 35.13 34.55 34.76 0.0M
2021-03-15 35.84 35.84 35.05 35.33 0.0M
2021-03-12 35.18 35.75 35.18 35.61 0.0M
2021-03-11 35.48 35.48 34.95 35.22 0.0M
2021-03-10 34.47 34.96 34.18 34.95 0.0M
2021-03-09 34.84 34.84 34.09 34.12 0.0M
2021-03-08 33.54 34.56 33.54 34.50 0.1M
2021-03-05 32.73 33.44 32.38 33.29 0.0M
2021-03-04 32.91 32.94 31.83 32.22 0.0M
2021-03-03 32.73 33.29 32.64 32.86 0.0M
2021-03-02 32.65 32.66 32.30 32.30 0.0M
2021-03-01 32.04 32.65 31.99 32.59 0.0M
2021-02-26 31.86 31.96 31.51 31.62 0.0M
2021-02-25 32.92 32.92 31.97 31.97 0.0M
2021-02-24 32.08 32.79 32.08 32.76 0.0M
2021-02-23 32.16 32.16 31.75 32.01 0.0M
2021-02-22 31.44 32.12 31.44 32.08 0.0M
2021-02-19 31.05 31.42 31.05 31.42 0.0M
2021-02-18 31.31 31.31 30.96 30.98 0.0M
2021-02-17 31.35 31.47 31.25 31.38 0.0M
2021-02-16 31.75 31.75 31.49 31.53 0.0M
2021-02-12 31.30 31.53 31.27 31.43 0.0M
2021-02-11 31.34 31.46 30.94 31.34 0.0M
2021-02-10 31.55 31.56 31.23 31.31 0.0M
2021-02-09 31.27 31.44 30.99 31.43 0.0M
2021-02-08 30.62 31.18 30.62 31.18 0.0M
2021-02-05 30.57 30.58 30.20 30.35 0.1M
2021-02-04 29.71 30.22 29.71 30.22 0.0M
2021-02-03 29.41 29.49 29.17 29.47 0.0M
2021-02-02 29.13 29.40 28.92 29.38 0.0M
2021-02-01 28.27 28.93 28.24 28.93 0.0M
2021-01-29 28.66 28.86 28.17 28.23 0.0M
2021-01-28 28.72 28.80 28.65 28.73 0.0M
2021-01-27 29.17 29.17 28.45 28.58 0.0M
2021-01-26 29.97 29.97 29.50 29.50 0.0M
2021-01-25 29.85 30.04 29.44 29.84 0.0M
2021-01-22 29.66 30.16 29.56 30.16 0.0M
2021-01-21 30.44 30.44 29.77 29.86 0.0M
2021-01-20 30.25 30.30 30.00 30.21 0.0M
2021-01-19 30.15 30.26 29.95 30.13 0.0M
2021-01-15 30.13 30.13 29.83 29.98 0.0M
2021-01-14 30.13 30.50 30.13 30.30 0.0M
2021-01-13 30.24 30.24 29.66 29.81 0.0M
2021-01-12 29.69 30.18 29.64 30.17 0.0M
2021-01-11 29.12 29.46 29.12 29.46 0.0M
2021-01-08 29.90 29.90 29.04 29.39 0.0M
2021-01-07 30.00 30.00 29.75 29.89 0.0M
2021-01-06 28.31 30.02 28.31 29.71 0.0M
2021-01-05 27.42 28.24 27.42 28.03 0.0M
2021-01-04 28.14 28.14 27.15 27.54 0.0M