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
2023-12-29 36.73 36.73 36.25 36.29 0.0M
2023-12-28 36.64 36.74 36.60 36.66 0.0M
2023-12-27 36.61 36.76 36.32 36.68 0.0M
2023-12-26 36.43 36.66 36.43 36.62 0.0M
2023-12-22 36.30 36.68 36.30 36.53 0.0M
2023-12-21 36.11 36.32 36.06 36.32 0.0M
2023-12-20 36.48 36.67 35.83 35.83 0.0M
2023-12-19 35.45 36.33 35.45 36.33 0.0M
2023-12-18 35.74 35.74 35.46 35.46 0.0M
2023-12-15 36.03 36.03 35.72 35.86 0.0M
2023-12-14 35.78 36.03 35.78 36.03 0.0M
2023-12-13 33.95 34.98 33.73 34.98 0.0M
2023-12-12 33.90 34.02 33.90 33.98 0.0M
2023-12-11 34.15 34.15 34.09 34.12 0.0M
2023-12-08 33.87 34.21 33.87 34.14 0.0M
2023-12-07 33.62 33.88 33.55 33.88 0.0M
2023-12-06 33.76 33.87 33.47 33.51 0.0M
2023-12-05 33.97 33.97 33.54 33.54 0.0M
2023-12-04 33.80 34.06 33.80 34.03 0.0M
2023-12-01 33.17 33.71 33.17 33.71 0.0M
2023-11-30 32.82 32.92 32.82 32.86 0.0M
2023-11-29 32.91 33.00 32.80 32.80 0.0M
2023-11-28 32.81 32.85 32.67 32.67 0.0M
2023-11-27 32.78 32.98 32.78 32.93 0.0M
2023-11-24 32.61 33.06 32.61 32.99 0.0M
2023-11-22 32.65 32.80 32.65 32.67 0.0M
2023-11-21 32.68 32.68 32.49 32.49 0.0M
2023-11-20 32.68 32.84 32.68 32.79 0.0M
2023-11-17 32.66 32.68 32.66 32.68 0.0M
2023-11-16 32.10 32.12 32.10 32.12 0.0M
2023-11-15 32.50 32.96 32.50 32.69 0.0M
2023-11-14 32.24 32.58 32.24 32.58 0.0M
2023-11-13 31.19 31.28 31.10 31.22 0.0M
2023-11-10 31.08 31.32 30.92 31.28 0.0M
2023-11-09 31.36 31.43 31.07 31.07 0.0M
2023-11-08 31.74 31.74 31.37 31.39 0.0M
2023-11-07 32.00 32.00 31.83 31.84 0.0M
2023-11-06 32.41 32.41 32.09 32.16 0.0M
2023-11-03 32.30 32.71 32.30 32.52 0.0M
2023-11-02 31.81 31.99 31.75 31.99 0.0M
2023-11-01 31.37 31.51 31.36 31.51 0.0M
2023-10-31 31.29 31.36 31.29 31.36 0.0M
2023-10-30 31.01 31.13 30.94 31.13 0.0M
2023-10-27 31.13 31.13 30.85 30.87 0.0M
2023-10-26 31.02 31.20 31.00 31.15 0.0M
2023-10-25 31.16 31.16 30.86 30.97 0.0M
2023-10-24 31.12 31.37 31.11 31.26 0.0M
2023-10-23 31.36 31.50 31.02 31.02 0.0M
2023-10-20 31.93 31.93 31.47 31.50 0.0M
2023-10-19 32.26 32.29 31.91 31.91 0.0M
2023-10-18 32.85 32.85 32.38 32.39 0.0M
2023-10-17 32.46 33.04 32.46 32.97 0.0M
2023-10-16 32.09 32.51 32.09 32.51 0.0M
2023-10-13 32.38 32.38 32.05 32.05 0.0M
2023-10-12 32.39 32.43 32.18 32.25 0.0M
2023-10-11 32.96 32.96 32.71 32.82 0.0M
2023-10-10 32.84 33.00 32.84 32.86 0.0M
2023-10-09 32.32 32.66 32.32 32.66 0.0M
2023-10-06 31.93 32.45 31.93 32.29 0.0M
2023-10-05 32.04 32.09 32.00 32.06 0.0M
2023-10-04 31.98 32.15 31.98 32.11 0.0M
2023-10-03 32.60 32.61 32.09 32.15 0.0M
2023-10-02 32.73 32.74 32.65 32.68 0.0M
2023-09-29 33.10 33.10 33.00 33.06 0.0M
2023-09-28 32.85 33.29 32.85 33.08 0.0M
2023-09-27 32.53 32.97 32.53 32.85 0.0M
2023-09-26 32.71 32.72 32.41 32.41 0.0M
2023-09-25 32.43 32.89 32.43 32.85 0.0M
2023-09-22 32.75 32.76 32.61 32.62 0.0M
2023-09-21 32.58 32.60 32.45 32.60 0.0M
2023-09-20 33.16 33.22 32.77 32.77 0.0M
2023-09-19 33.07 33.07 32.83 32.83 0.0M
2023-09-18 33.11 33.11 33.07 33.07 0.0M
2023-09-15 33.58 33.58 33.21 33.21 0.0M
2023-09-14 32.94 33.70 32.94 33.70 0.0M
2023-09-13 32.92 32.92 32.67 32.76 0.0M
2023-09-12 33.00 33.04 32.97 32.97 0.0M
2023-09-11 33.03 33.14 32.92 32.93 0.0M
2023-09-08 32.90 32.92 32.87 32.91 0.0M
2023-09-07 33.09 33.09 32.78 32.94 0.0M
2023-09-06 33.43 33.46 33.08 33.22 0.0M
2023-09-05 34.29 34.29 33.39 33.47 0.0M
2023-09-01 34.28 34.52 34.28 34.52 0.0M
2023-08-31 34.31 34.31 34.01 34.01 0.0M
2023-08-30 33.90 34.25 33.88 34.08 0.0M
2023-08-29 33.83 34.09 33.68 33.93 0.0M
2023-08-28 33.59 33.86 33.58 33.64 0.0M
2023-08-25 33.47 33.55 33.20 33.46 0.0M
2023-08-24 33.35 33.55 33.35 33.38 0.0M
2023-08-23 33.38 33.57 33.36 33.51 0.0M
2023-08-22 33.79 33.92 33.41 33.48 0.0M
2023-08-21 34.14 34.15 33.66 33.84 0.0M
2023-08-18 34.44 34.56 33.91 34.10 0.0M
2023-08-17 34.09 34.70 34.02 34.44 0.1M
2023-08-16 34.45 34.45 33.90 33.90 0.0M
2023-08-15 34.35 34.37 34.28 34.37 0.0M
2023-08-14 34.47 34.70 34.47 34.70 0.0M
2023-08-11 34.87 34.87 34.87 34.87 0.0M
2023-08-10 35.23 35.42 34.84 34.84 0.0M
2023-08-09 35.19 35.24 35.08 35.08 0.0M
2023-08-08 35.16 35.16 34.85 35.15 0.0M
2023-08-07 35.35 35.43 35.30 35.42 0.0M
2023-08-04 35.35 35.35 35.12 35.13 0.0M
2023-08-03 35.03 35.03 34.92 35.03 0.0M
2023-08-02 35.24 35.24 35.11 35.14 0.0M
2023-08-01 35.40 35.64 35.29 35.64 0.0M
2023-07-31 35.73 35.73 35.73 35.73 0.0M
2023-07-28 35.31 35.47 35.31 35.42 0.0M
2023-07-27 35.54 35.60 35.08 35.08 0.0M
2023-07-26 35.34 35.49 35.34 35.41 0.0M
2023-07-25 35.05 35.22 35.02 35.02 0.0M
2023-07-24 34.67 34.86 34.60 34.86 0.0M
2023-07-21 34.54 34.54 34.37 34.37 0.0M
2023-07-20 34.67 34.67 34.38 34.50 0.0M
2023-07-19 34.50 34.63 34.48 34.63 0.0M
2023-07-18 34.34 34.39 34.25 34.39 0.0M
2023-07-17 33.62 34.10 33.62 33.91 0.0M
2023-07-14 33.70 33.78 33.40 33.61 0.0M
2023-07-13 33.72 34.01 33.72 34.01 0.0M
2023-07-12 33.75 33.89 33.75 33.75 0.0M
2023-07-11 33.35 33.41 33.27 33.41 0.0M
2023-07-10 33.01 33.01 33.01 33.01 0.0M
2023-07-07 32.40 33.03 32.40 32.84 0.0M
2023-07-06 32.59 32.59 32.27 32.41 0.0M
2023-07-05 33.04 33.04 32.85 32.88 0.0M
2023-07-03 32.88 33.23 32.88 33.23 0.0M
2023-06-30 33.23 33.23 32.96 32.96 0.0M
2023-06-29 33.00 33.04 32.97 32.97 0.0M
2023-06-28 32.43 32.50 32.43 32.49 0.0M
2023-06-27 32.67 32.67 32.52 32.52 0.0M
2023-06-26 32.10 32.24 32.10 32.10 0.0M
2023-06-23 32.05 32.05 31.87 31.87 0.0M
2023-06-22 32.53 32.53 32.26 32.26 0.0M
2023-06-21 32.57 32.76 32.57 32.67 0.0M
2023-06-20 32.70 32.70 32.56 32.62 0.0M
2023-06-16 32.90 32.94 32.78 32.78 0.0M
2023-06-15 32.78 33.06 32.74 33.04 0.0M
2023-06-14 33.55 33.55 32.77 32.84 0.0M
2023-06-13 33.45 33.45 33.40 33.40 0.0M
2023-06-12 33.13 33.19 33.07 33.19 0.0M
2023-06-09 33.29 33.35 33.03 33.03 0.0M
2023-06-08 33.52 33.53 33.46 33.46 0.0M
2023-06-07 33.10 33.70 33.10 33.70 0.0M
2023-06-06 31.22 32.70 31.22 32.70 0.0M
2023-06-05 31.75 31.75 31.57 31.62 0.0M
2023-06-02 31.35 32.13 31.35 32.09 0.0M
2023-06-01 30.89 30.89 30.81 30.81 0.0M
2023-05-31 30.57 30.60 30.48 30.60 0.0M
2023-05-30 31.05 31.13 31.02 31.10 0.0M
2023-05-26 31.37 31.41 31.37 31.41 0.0M
2023-05-25 31.21 31.21 31.14 31.14 0.0M
2023-05-24 31.48 31.62 31.27 31.34 0.0M
2023-05-23 31.92 32.01 31.82 31.82 0.0M
2023-05-22 31.68 31.69 31.68 31.69 0.0M
2023-05-19 31.55 31.55 31.45 31.55 0.0M
2023-05-18 31.41 31.94 31.41 31.94 0.0M
2023-05-17 30.63 31.54 30.63 31.54 0.0M
2023-05-16 30.86 30.86 30.66 30.66 0.0M
2023-05-15 30.73 30.98 30.71 30.98 0.0M
2023-05-12 30.55 30.66 30.55 30.66 0.0M
2023-05-11 30.57 30.74 30.57 30.74 0.0M
2023-05-10 30.65 30.81 30.58 30.81 0.0M
2023-05-09 30.77 30.77 30.77 30.77 0.0M
2023-05-08 30.74 30.80 30.63 30.73 0.0M
2023-05-05 30.28 30.95 30.28 30.91 0.0M
2023-05-04 30.00 30.00 29.82 29.93 0.0M
2023-05-03 30.82 30.92 30.42 30.42 0.0M
2023-05-02 30.17 30.56 30.17 30.56 0.0M
2023-05-01 31.47 31.47 31.15 31.15 0.0M
2023-04-28 31.23 31.28 31.12 31.13 0.0M
2023-04-27 30.52 30.94 30.51 30.83 0.0M
2023-04-26 30.70 30.70 30.44 30.44 0.0M
2023-04-25 31.14 31.16 30.57 30.60 0.0M
2023-04-24 31.55 31.55 31.44 31.47 0.0M
2023-04-21 31.72 31.72 31.52 31.59 0.0M
2023-04-20 31.65 31.88 31.65 31.80 0.0M
2023-04-19 31.88 31.95 31.88 31.88 0.0M
2023-04-18 32.22 32.22 31.94 31.94 0.0M
2023-04-17 31.91 32.04 31.90 32.04 0.0M
2023-04-14 32.33 32.33 31.77 31.90 0.0M
2023-04-13 31.83 32.14 31.72 32.03 0.0M
2023-04-12 32.00 32.00 31.59 31.59 0.0M
2023-04-11 31.22 31.91 31.19 31.78 0.0M
2023-04-10 31.19 31.19 31.12 31.14 0.0M
2023-04-06 30.70 30.85 30.69 30.79 0.0M
2023-04-05 31.11 31.11 30.61 30.82 0.0M
2023-04-04 31.64 31.64 30.97 31.08 0.0M
2023-04-03 31.85 31.88 31.57 31.80 0.0M
2023-03-31 31.37 31.69 31.37 31.69 0.0M
2023-03-30 31.39 31.45 31.05 31.11 0.0M
2023-03-29 31.01 31.10 31.01 31.10 0.0M
2023-03-28 31.10 31.11 30.93 30.99 0.0M
2023-03-27 30.58 30.99 30.58 30.99 0.0M
2023-03-24 30.00 30.49 30.00 30.48 0.0M
2023-03-23 30.76 30.87 30.45 30.45 0.0M
2023-03-22 31.18 31.35 30.64 30.64 0.0M
2023-03-21 30.86 31.28 30.86 31.28 0.0M
2023-03-20 30.63 30.81 30.56 30.56 0.0M
2023-03-17 31.00 31.00 30.36 30.36 0.0M
2023-03-16 30.74 31.37 30.49 31.27 0.0M
2023-03-15 31.08 31.08 30.65 30.98 0.0M
2023-03-14 31.68 32.28 31.57 31.72 0.0M
2023-03-13 31.66 31.74 31.31 31.31 0.0M
2023-03-10 32.69 32.84 32.02 32.19 0.0M
2023-03-09 33.78 33.78 33.15 33.15 0.0M
2023-03-08 33.67 33.85 33.57 33.85 0.0M
2023-03-07 33.63 33.91 33.63 33.78 0.0M
2023-03-06 34.69 34.69 33.64 33.66 0.0M
2023-03-03 34.49 34.74 34.15 34.74 0.0M
2023-03-02 34.19 34.31 34.19 34.30 0.0M
2023-03-01 33.90 34.02 33.73 34.02 0.0M
2023-02-28 34.06 34.10 33.92 33.92 0.0M
2023-02-27 33.84 33.95 33.81 33.81 0.0M
2023-02-24 33.27 33.64 33.27 33.63 0.0M
2023-02-23 33.64 33.84 33.61 33.84 0.0M
2023-02-22 33.74 33.75 33.53 33.57 0.0M
2023-02-21 34.39 34.44 33.50 33.50 0.0M
2023-02-17 34.62 34.91 34.60 34.87 0.0M
2023-02-16 34.29 34.87 34.29 34.66 0.0M
2023-02-15 34.20 34.83 34.20 34.83 0.0M
2023-02-14 33.94 34.37 33.91 34.37 0.0M
2023-02-13 33.71 34.30 33.71 34.30 0.0M
2023-02-10 33.80 33.85 33.70 33.82 0.0M
2023-02-09 34.82 34.86 33.91 33.95 0.0M
2023-02-08 34.90 34.90 34.53 34.53 0.0M
2023-02-07 34.50 35.07 34.50 35.07 0.0M
2023-02-06 35.23 35.23 34.69 34.88 0.0M
2023-02-03 35.31 35.71 35.31 35.45 0.0M
2023-02-02 35.13 35.62 35.13 35.60 0.0M
2023-02-01 34.11 34.81 34.04 34.70 0.0M
2023-01-31 33.47 34.18 33.41 34.18 0.0M
2023-01-30 33.21 33.21 33.21 33.21 0.0M
2023-01-27 33.24 33.58 33.24 33.54 0.0M
2023-01-26 33.17 33.29 32.94 33.29 0.0M
2023-01-25 32.69 33.10 32.69 33.09 0.0M
2023-01-24 32.80 33.00 32.80 32.89 0.0M
2023-01-23 32.70 33.23 32.69 33.04 0.0M
2023-01-20 32.18 32.65 32.18 32.65 0.0M
2023-01-19 31.93 32.07 31.93 32.04 0.0M
2023-01-18 32.95 33.25 32.37 32.37 0.0M
2023-01-17 33.09 33.09 32.80 32.87 0.0M
2023-01-13 32.66 33.01 32.66 32.96 0.0M
2023-01-12 32.60 32.84 32.50 32.84 0.0M
2023-01-11 32.00 32.36 32.00 32.36 0.0M
2023-01-10 31.49 31.94 31.33 31.94 0.0M
2023-01-09 31.62 31.81 31.40 31.40 0.0M
2023-01-06 31.22 31.45 31.22 31.41 0.0M
2023-01-05 30.50 30.59 30.32 30.53 0.0M
2023-01-04 30.63 30.90 30.63 30.78 0.0M
2023-01-03 30.20 30.69 30.18 30.34 0.0M