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
2025-09-26 36.48 36.76 36.48 36.76 0.0M
2025-09-25 36.51 36.51 36.33 36.33 0.0M
2025-09-24 36.69 36.74 36.69 36.74 0.0M
2025-09-23 37.02 37.36 36.78 36.83 0.0M
2025-09-22 36.79 37.04 36.79 37.04 0.0M
2025-09-19 37.31 37.31 36.81 36.87 0.0M
2025-09-18 37.18 37.59 37.18 37.59 0.0M
2025-09-17 37.14 37.26 36.92 36.92 0.0M
2025-09-16 37.00 37.00 36.77 37.00 0.0M
2025-09-15 36.81 37.00 36.81 36.89 0.0M
2025-09-12 36.62 36.62 36.57 36.61 0.0M
2025-09-11 36.32 36.87 36.32 36.87 0.0M
2025-09-10 36.39 36.39 36.00 36.16 0.0M
2025-09-09 36.60 36.61 36.32 36.37 0.0M
2025-09-08 36.29 36.60 36.29 36.60 0.0M
2025-09-05 36.36 36.47 36.36 36.47 0.0M
2025-09-04 35.87 36.17 35.64 36.17 0.0M
2025-09-03 35.88 35.88 35.70 35.81 0.0M
2025-09-02 35.79 36.00 35.79 36.00 0.0M
2025-08-29 36.23 36.23 36.19 36.19 0.0M
2025-08-28 36.37 36.37 36.12 36.24 0.0M
2025-08-27 35.86 36.28 35.86 36.27 0.0M
2025-08-26 36.18 36.18 35.94 35.94 0.0M
2025-08-25 36.31 36.31 36.17 36.17 0.0M
2025-08-22 35.15 36.33 35.15 36.33 0.0M
2025-08-21 34.65 34.88 34.65 34.88 0.0M
2025-08-20 34.82 34.82 34.82 34.82 0.0M
2025-08-19 35.06 35.06 35.06 35.06 0.0M
2025-08-18 35.27 35.27 35.22 35.22 0.0M
2025-08-15 35.14 35.14 35.08 35.08 0.0M
2025-08-14 35.32 35.32 35.11 35.30 0.0M
2025-08-13 35.06 35.67 35.06 35.67 0.0M
2025-08-12 34.62 34.86 34.62 34.86 0.0M
2025-08-11 33.69 33.71 33.44 33.70 0.0M
2025-08-08 33.65 33.65 33.47 33.49 0.0M
2025-08-07 33.81 34.06 33.48 33.48 0.0M
2025-08-06 33.56 33.56 33.54 33.54 0.0M
2025-08-05 33.20 33.40 33.02 33.36 0.0M
2025-08-04 32.62 33.00 32.62 33.00 0.0M
2025-08-01 32.61 32.61 32.09 32.37 0.0M
2025-07-31 33.06 33.18 33.04 33.05 0.0M
2025-07-30 33.84 33.84 33.36 33.36 0.0M
2025-07-29 34.16 34.40 33.89 33.96 0.0M
2025-07-28 34.34 34.41 34.24 34.31 0.0M
2025-07-25 34.13 34.32 34.13 34.32 0.0M
2025-07-24 34.58 34.58 34.32 34.37 0.0M
2025-07-23 34.63 35.20 34.63 35.20 0.0M
2025-07-22 34.38 34.39 34.38 34.38 0.0M
2025-07-21 33.61 33.79 33.47 33.47 0.0M
2025-07-18 33.87 33.87 33.40 33.42 0.0M
2025-07-17 33.32 33.83 33.32 33.81 0.0M
2025-07-16 33.33 33.34 33.33 33.33 0.0M
2025-07-15 34.01 34.01 33.28 33.28 0.0M
2025-07-14 34.32 34.32 34.02 34.13 0.0M
2025-07-11 34.66 34.66 34.43 34.43 0.0M
2025-07-10 34.44 35.00 34.44 35.00 0.0M
2025-07-09 34.52 34.52 34.16 34.40 0.0M
2025-07-08 34.25 34.47 34.25 34.47 0.0M
2025-07-07 34.44 34.47 33.96 34.07 0.0M
2025-07-03 34.53 34.56 34.43 34.56 0.0M
2025-07-02 33.81 34.42 33.81 34.39 0.0M
2025-07-01 32.88 34.00 32.88 33.77 0.0M
2025-06-30 32.94 32.94 32.78 32.89 0.0M
2025-06-27 32.95 33.15 32.78 33.00 0.0M
2025-06-26 32.64 32.93 32.63 32.93 0.0M
2025-06-25 32.65 32.70 32.58 32.62 0.0M
2025-06-24 32.71 32.88 32.71 32.81 0.0M
2025-06-23 32.52 32.52 32.17 32.50 0.0M
2025-06-20 32.59 32.70 32.46 32.52 0.0M
2025-06-18 32.95 33.16 32.82 32.86 0.0M
2025-06-17 32.91 33.06 32.77 32.77 0.0M
2025-06-16 32.55 32.85 32.55 32.81 0.0M
2025-06-13 32.38 32.50 32.30 32.37 0.0M
2025-06-12 32.67 32.72 32.55 32.72 0.0M
2025-06-11 32.93 32.93 32.69 32.81 0.0M
2025-06-10 32.76 32.76 32.68 32.76 0.0M
2025-06-09 32.37 32.43 32.30 32.40 0.0M
2025-06-06 31.99 32.14 31.99 32.07 0.0M
2025-06-05 31.96 31.96 31.65 31.71 0.0M
2025-06-04 31.93 31.93 31.85 31.87 0.0M
2025-06-03 31.18 31.86 31.18 31.85 0.0M
2025-06-02 31.34 31.34 31.25 31.27 0.0M
2025-05-30 31.55 31.55 31.32 31.45 0.0M
2025-05-29 31.55 31.55 31.55 31.55 0.0M
2025-05-28 31.35 31.35 31.35 31.35 0.0M
2025-05-27 31.21 31.76 31.21 31.74 0.0M
2025-05-23 30.90 30.95 30.90 30.93 0.0M
2025-05-22 31.05 31.09 30.99 31.09 0.0M
2025-05-21 31.85 31.85 31.24 31.24 0.0M
2025-05-20 32.18 32.18 32.07 32.07 0.0M
2025-05-19 32.21 32.21 32.06 32.14 0.0M
2025-05-16 32.35 32.35 32.35 32.35 0.0M
2025-05-15 31.80 32.14 31.80 32.14 0.0M
2025-05-14 32.24 32.26 32.06 32.06 0.0M
2025-05-13 32.21 32.34 32.21 32.34 0.0M
2025-05-12 32.00 32.21 31.75 32.04 0.0M
2025-05-09 31.03 31.03 30.86 30.87 0.0M
2025-05-08 30.46 30.87 30.46 30.86 0.0M
2025-05-07 30.00 30.26 29.91 30.13 0.0M
2025-05-06 29.81 29.81 29.81 29.81 0.0M
2025-05-05 30.04 30.17 29.95 29.95 0.0M
2025-05-02 29.74 30.13 29.74 30.13 0.0M
2025-05-01 29.27 29.49 29.27 29.44 0.0M
2025-04-30 28.83 29.40 28.83 29.30 0.0M
2025-04-29 29.12 29.50 29.12 29.49 0.0M
2025-04-28 29.26 29.55 29.18 29.32 0.0M
2025-04-25 29.22 29.34 29.00 29.34 0.0M
2025-04-24 28.63 29.34 28.63 29.32 0.0M
2025-04-23 29.27 29.27 28.62 28.65 0.0M
2025-04-22 28.19 28.50 27.90 28.50 0.0M
2025-04-21 28.00 28.00 27.72 27.91 0.0M
2025-04-17 27.92 28.44 27.92 28.36 0.0M
2025-04-16 28.05 28.05 27.77 27.89 0.0M
2025-04-15 28.12 28.18 28.01 28.09 0.0M
2025-04-14 28.63 28.63 28.25 28.31 0.0M
2025-04-11 27.66 28.24 27.57 28.24 0.0M
2025-04-10 28.28 28.28 27.58 27.72 0.0M
2025-04-09 26.89 29.02 26.59 28.81 0.0M
2025-04-08 28.68 28.68 26.65 26.83 0.0M
2025-04-07 27.18 28.80 26.88 27.73 0.0M
2025-04-04 28.13 28.22 27.26 28.09 0.0M
2025-04-03 29.90 29.90 29.07 29.07 0.0M
2025-04-02 30.67 31.17 30.67 31.16 0.0M
2025-04-01 30.70 31.03 30.64 30.92 0.0M
2025-03-31 30.53 30.95 30.53 30.92 0.0M
2025-03-28 31.73 31.73 30.94 31.05 0.0M
2025-03-27 31.60 31.73 31.60 31.70 0.0M
2025-03-26 31.88 31.93 31.75 31.93 0.0M
2025-03-25 32.02 32.06 31.88 31.88 0.0M
2025-03-24 31.92 32.22 31.92 32.22 0.0M
2025-03-21 31.78 31.78 31.60 31.64 0.0M
2025-03-20 32.01 32.29 32.01 32.10 0.0M
2025-03-19 32.11 32.28 32.11 32.28 0.0M
2025-03-18 31.65 31.85 31.65 31.85 0.0M
2025-03-17 31.61 31.86 31.61 31.86 0.0M
2025-03-14 31.23 31.57 31.08 31.54 0.0M
2025-03-13 31.40 31.40 30.91 30.91 0.0M
2025-03-12 31.67 31.67 31.10 31.27 0.0M
2025-03-11 31.27 31.53 31.13 31.40 0.0M
2025-03-10 31.61 31.79 31.25 31.41 0.0M
2025-03-07 31.84 32.00 31.82 31.96 0.0M
2025-03-06 31.22 31.67 31.22 31.67 0.0M
2025-03-05 31.26 31.48 31.19 31.48 0.0M
2025-03-04 31.30 31.50 30.90 31.18 0.0M
2025-03-03 32.58 32.58 31.53 31.53 0.0M
2025-02-28 32.47 32.47 32.27 32.46 0.0M
2025-02-27 32.82 32.82 32.40 32.40 0.0M
2025-02-26 33.40 33.40 32.97 33.07 0.0M
2025-02-25 33.33 33.35 33.25 33.27 0.0M
2025-02-24 33.74 33.74 33.36 33.37 0.0M
2025-02-21 34.54 34.54 33.75 33.75 0.0M
2025-02-20 34.46 34.46 34.36 34.44 0.0M
2025-02-19 34.66 34.66 34.50 34.50 0.0M
2025-02-18 34.63 34.72 34.58 34.65 0.0M
2025-02-14 34.74 34.76 34.51 34.54 0.0M
2025-02-13 34.22 34.37 34.18 34.37 0.0M
2025-02-12 34.24 34.30 34.13 34.13 0.0M
2025-02-11 34.25 34.57 34.25 34.57 0.0M
2025-02-10 34.08 34.45 34.08 34.33 0.0M
2025-02-07 34.35 34.35 33.91 34.02 0.0M
2025-02-06 34.71 34.72 34.49 34.49 0.0M
2025-02-05 34.49 34.57 34.49 34.57 0.0M
2025-02-04 33.64 34.37 33.64 34.37 0.0M
2025-02-03 33.82 34.09 33.50 33.73 0.0M
2025-01-31 34.58 34.76 34.41 34.41 0.0M
2025-01-30 35.10 35.16 34.90 34.90 0.0M
2025-01-29 34.60 34.84 34.60 34.84 0.0M
2025-01-28 35.07 35.07 34.70 34.77 0.0M
2025-01-27 34.66 35.38 34.66 34.96 0.0M
2025-01-24 34.87 34.88 34.82 34.86 0.0M
2025-01-23 34.71 34.95 34.71 34.92 0.0M
2025-01-22 34.89 34.96 34.79 34.79 0.0M
2025-01-21 35.23 35.25 35.07 35.19 0.0M
2025-01-17 35.02 35.09 34.96 35.09 0.0M
2025-01-16 34.98 35.17 34.98 35.17 0.0M
2025-01-15 35.09 35.34 35.09 35.21 0.0M
2025-01-14 34.59 34.65 34.26 34.65 0.0M
2025-01-13 33.78 34.37 33.78 34.37 0.0M
2025-01-10 34.18 34.18 33.70 33.90 0.0M
2025-01-08 34.07 34.29 34.07 34.29 0.0M
2025-01-07 34.99 34.99 34.61 34.61 0.0M
2025-01-06 35.27 35.34 34.63 34.63 0.0M
2025-01-03 34.98 35.02 34.98 34.99 0.0M
2025-01-02 34.71 34.98 34.50 34.59 0.0M