Alpha Architect U.S. Quantitative Value ETF (QVAL)

QVAL
🏛️ アメリカ →
46.54
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
2022-12-30 32.15 32.20 31.98 32.17 0.0M
2022-12-29 31.81 32.31 31.81 32.21 0.1M
2022-12-28 33.20 33.20 32.12 32.12 0.0M
2022-12-27 33.28 33.42 33.16 33.30 0.0M
2022-12-23 32.65 33.19 32.59 33.19 0.0M
2022-12-22 32.95 32.95 32.01 32.54 0.0M
2022-12-21 33.02 33.30 32.87 33.23 0.0M
2022-12-20 32.26 32.72 32.25 32.55 0.1M
2022-12-19 32.79 32.82 32.10 32.29 0.0M
2022-12-16 32.55 32.76 32.33 32.63 0.0M
2022-12-15 32.99 33.09 32.71 33.00 0.0M
2022-12-14 33.87 33.88 33.28 33.46 0.0M
2022-12-13 34.39 34.63 33.63 33.81 0.0M
2022-12-12 32.79 33.60 32.77 33.52 0.0M
2022-12-09 33.37 33.42 32.85 32.85 0.0M
2022-12-08 33.84 34.00 33.31 33.41 0.0M
2022-12-07 33.85 33.97 33.63 33.68 0.1M
2022-12-06 34.19 34.19 33.44 33.70 0.0M
2022-12-05 35.03 35.17 33.86 33.97 0.1M
2022-12-02 35.20 35.31 35.01 35.17 0.1M
2022-12-01 35.81 35.81 35.22 35.30 0.1M
2022-11-30 35.33 35.55 34.64 35.51 0.0M
2022-11-29 35.05 35.51 35.05 35.27 0.0M
2022-11-28 35.27 35.42 34.78 34.87 0.0M
2022-11-25 35.85 36.01 35.81 35.81 0.0M
2022-11-23 35.83 35.95 35.59 35.81 0.0M
2022-11-22 35.27 36.00 35.27 35.97 0.0M
2022-11-21 34.63 35.04 34.13 34.95 0.0M
2022-11-18 35.30 35.30 34.61 34.99 0.0M
2022-11-17 34.41 35.17 34.41 35.17 0.0M
2022-11-16 35.68 35.68 35.07 35.18 0.0M
2022-11-15 36.14 36.21 35.80 36.13 0.1M
2022-11-14 35.49 36.15 35.49 35.57 0.0M
2022-11-11 35.22 35.98 35.22 35.70 0.0M
2022-11-10 34.38 34.89 34.11 34.78 0.0M
2022-11-09 34.17 34.20 33.01 33.01 0.0M
2022-11-08 34.46 34.82 34.10 34.54 0.0M
2022-11-07 34.06 34.47 33.76 34.42 0.0M
2022-11-04 33.62 34.20 33.17 33.78 0.1M
2022-11-03 32.40 33.14 32.30 32.93 0.0M
2022-11-02 33.98 33.98 32.74 32.75 0.1M
2022-11-01 34.20 34.21 33.64 34.05 0.1M
2022-10-31 33.46 33.92 33.46 33.70 0.1M
2022-10-28 33.71 34.01 33.29 33.69 0.0M
2022-10-27 34.01 34.33 33.71 33.75 0.0M
2022-10-26 33.65 34.19 33.44 33.71 0.0M
2022-10-25 32.86 33.51 32.86 33.49 0.0M
2022-10-24 32.88 33.09 32.77 33.02 0.0M
2022-10-21 31.92 32.90 31.92 32.88 0.0M
2022-10-20 32.18 32.81 31.77 31.84 0.0M
2022-10-19 32.01 32.36 31.83 32.04 0.1M
2022-10-18 32.39 32.62 31.78 32.21 0.1M
2022-10-17 31.69 32.02 31.53 31.77 0.0M
2022-10-14 32.31 32.42 31.11 31.13 0.0M
2022-10-13 30.90 32.48 30.81 32.30 0.0M
2022-10-12 31.02 31.73 31.02 31.54 0.0M
2022-10-11 31.12 31.96 30.91 31.34 0.0M
2022-10-10 31.83 32.09 31.45 31.64 0.0M
2022-10-07 32.03 32.07 31.46 31.67 0.0M
2022-10-06 31.90 32.32 31.75 32.18 0.0M
2022-10-05 31.91 32.25 31.40 32.05 0.0M
2022-10-04 31.41 32.07 31.35 32.06 0.1M
2022-10-03 30.00 30.84 29.87 30.64 0.0M
2022-09-30 29.07 29.74 28.89 29.20 0.0M
2022-09-29 29.26 29.35 28.92 29.35 0.1M
2022-09-28 28.77 29.97 28.70 29.83 0.1M
2022-09-27 28.49 28.83 28.19 28.56 0.0M
2022-09-26 28.37 28.80 27.86 27.86 0.1M
2022-09-23 29.10 29.11 28.18 28.54 0.0M
2022-09-22 30.36 30.49 29.84 29.84 0.0M
2022-09-21 31.15 31.15 30.17 30.17 0.0M
2022-09-20 30.62 30.80 30.36 30.65 0.0M
2022-09-19 30.12 31.04 30.09 30.95 0.0M
2022-09-16 30.59 30.79 30.31 30.60 0.0M
2022-09-15 31.22 31.49 30.94 31.07 0.0M
2022-09-14 31.50 31.52 31.04 31.33 0.0M
2022-09-13 32.46 32.46 31.60 31.65 0.0M
2022-09-12 33.38 33.51 33.12 33.18 0.0M
2022-09-09 32.69 33.23 32.69 33.20 0.1M
2022-09-08 31.84 32.32 31.60 32.29 0.0M
2022-09-07 31.30 31.99 31.21 31.89 0.0M
2022-09-06 32.10 32.13 31.46 31.48 0.0M
2022-09-02 32.44 32.52 31.85 31.96 0.0M
2022-09-01 31.96 31.99 31.44 31.96 0.0M
2022-08-31 32.55 32.72 32.35 32.38 0.0M
2022-08-30 33.76 33.76 32.78 32.88 0.0M
2022-08-29 33.78 34.05 33.54 33.76 0.0M
2022-08-26 35.07 35.14 34.12 34.12 0.0M
2022-08-25 34.39 35.14 34.39 35.14 0.0M
2022-08-24 34.04 34.35 34.04 34.23 0.0M
2022-08-23 34.09 34.54 34.09 34.21 0.0M
2022-08-22 33.81 34.05 33.76 33.89 0.0M
2022-08-19 34.83 34.83 34.38 34.44 0.0M
2022-08-18 34.78 35.21 34.75 35.19 0.0M
2022-08-17 34.89 35.01 34.57 34.76 0.0M
2022-08-16 34.95 35.52 34.95 35.35 0.0M
2022-08-15 34.55 34.85 34.53 34.81 0.0M
2022-08-12 34.72 35.05 34.57 35.05 0.0M
2022-08-11 34.63 35.03 34.52 34.58 0.0M
2022-08-10 33.69 34.08 33.69 34.01 0.0M
2022-08-09 33.34 33.38 32.87 32.97 0.0M
2022-08-08 33.72 33.81 33.41 33.50 0.0M
2022-08-05 32.74 33.48 32.74 33.22 0.0M
2022-08-04 33.19 33.44 33.02 33.15 0.0M
2022-08-03 33.25 33.48 33.10 33.27 0.2M
2022-08-02 33.00 33.33 32.68 32.90 0.0M
2022-08-01 33.13 33.58 33.10 33.43 0.0M
2022-07-29 32.98 33.55 32.92 33.51 0.0M
2022-07-28 32.81 32.88 32.13 32.86 0.0M
2022-07-27 31.73 32.56 31.56 32.45 0.0M
2022-07-26 32.00 32.17 31.69 31.78 0.0M
2022-07-25 31.90 32.18 31.81 32.12 0.0M
2022-07-22 32.36 32.57 31.70 31.81 0.0M
2022-07-21 31.95 32.18 31.51 32.18 0.0M
2022-07-20 31.76 32.08 31.59 32.08 0.0M
2022-07-19 31.28 31.85 31.28 31.80 0.0M
2022-07-18 30.96 31.15 30.72 30.72 0.0M
2022-07-15 30.34 30.54 29.96 30.54 0.0M
2022-07-14 29.75 29.90 29.46 29.90 0.0M
2022-07-13 29.87 30.63 29.87 30.51 0.0M
2022-07-12 30.25 30.85 30.24 30.39 0.0M
2022-07-11 30.42 30.63 30.36 30.38 0.0M
2022-07-08 30.50 30.85 30.50 30.73 0.0M
2022-07-07 30.18 30.87 30.18 30.76 0.0M
2022-07-06 29.82 29.95 29.13 29.68 0.0M
2022-07-05 29.63 29.89 29.24 29.88 0.0M
2022-07-01 30.20 30.31 29.49 30.20 0.0M
2022-06-30 30.00 30.33 29.64 29.88 0.0M
2022-06-29 30.48 30.71 30.23 30.49 0.0M
2022-06-28 31.62 31.93 30.80 30.80 0.0M
2022-06-27 31.45 31.70 31.24 31.32 0.0M
2022-06-24 30.47 31.31 30.47 31.19 0.0M
2022-06-23 30.59 30.59 29.81 30.14 0.0M
2022-06-22 30.34 30.82 30.25 30.49 0.0M
2022-06-21 31.26 31.47 31.01 31.12 0.0M
2022-06-17 30.73 30.97 30.22 30.72 0.1M
2022-06-16 31.76 31.76 30.56 30.72 0.2M
2022-06-15 32.88 33.04 32.11 32.58 0.0M
2022-06-14 32.55 32.88 32.32 32.48 0.0M
2022-06-13 33.29 33.34 32.19 32.33 0.0M
2022-06-10 35.12 35.14 34.35 34.46 0.2M
2022-06-09 36.00 36.21 35.60 35.60 0.0M
2022-06-08 36.95 36.95 36.24 36.32 0.0M
2022-06-07 36.27 37.14 36.22 37.14 0.0M
2022-06-06 36.24 36.68 36.23 36.58 0.0M
2022-06-03 36.16 36.23 36.01 36.21 0.0M
2022-06-02 35.88 36.52 35.88 36.45 0.0M
2022-06-01 36.19 36.19 35.40 35.96 0.2M
2022-05-31 36.51 36.51 35.82 36.07 0.0M
2022-05-27 36.13 36.59 36.12 36.59 0.0M
2022-05-26 35.02 35.97 35.02 35.80 0.0M
2022-05-25 33.83 34.70 33.83 34.64 0.0M
2022-05-24 33.93 33.93 32.95 33.55 0.0M
2022-05-23 33.79 34.31 33.66 34.12 0.0M
2022-05-20 34.30 34.30 32.74 33.52 0.0M
2022-05-19 33.56 34.36 33.56 33.92 0.0M
2022-05-18 35.35 35.35 33.87 33.96 0.0M
2022-05-17 35.53 35.89 35.15 35.83 0.0M
2022-05-16 34.80 34.98 34.46 34.63 0.0M
2022-05-13 34.64 35.22 34.57 34.72 0.0M
2022-05-12 33.43 34.20 33.28 33.90 0.1M
2022-05-11 34.42 35.07 33.67 33.67 0.0M
2022-05-10 35.04 35.11 33.72 34.29 0.0M
2022-05-09 35.20 35.57 34.44 34.61 0.0M
2022-05-06 35.58 36.23 35.21 35.90 0.0M
2022-05-05 36.99 37.02 35.88 36.24 0.0M
2022-05-04 36.68 37.61 36.11 37.60 0.0M
2022-05-03 36.02 36.54 35.93 36.44 0.0M
2022-05-02 35.06 35.45 34.50 35.45 0.0M
2022-04-29 36.09 36.41 35.03 35.03 0.0M
2022-04-28 34.94 36.12 34.86 36.04 0.0M
2022-04-27 35.63 35.63 34.93 35.29 0.0M
2022-04-26 35.79 35.79 35.05 35.05 0.0M
2022-04-25 35.08 35.77 34.49 35.69 0.0M
2022-04-22 36.73 36.91 35.62 35.64 0.0M
2022-04-21 38.18 38.20 36.84 37.03 0.0M
2022-04-20 37.93 38.23 37.80 37.96 0.0M
2022-04-19 37.00 37.92 37.00 37.86 0.0M
2022-04-18 36.79 37.31 36.79 37.14 0.0M
2022-04-14 36.90 37.21 36.89 36.89 0.0M
2022-04-13 36.32 36.92 36.29 36.92 0.0M
2022-04-12 36.10 36.72 36.10 36.27 0.0M
2022-04-11 35.66 36.34 35.66 35.79 0.0M
2022-04-08 35.63 36.15 35.56 35.88 0.0M
2022-04-07 35.34 35.70 34.85 35.60 0.0M
2022-04-06 35.33 35.44 35.08 35.12 0.0M
2022-04-05 36.61 36.70 35.70 35.70 0.0M
2022-04-04 36.65 36.65 36.34 36.46 0.0M
2022-04-01 36.83 36.83 36.16 36.47 0.0M
2022-03-31 37.11 37.18 36.58 36.58 0.0M
2022-03-30 38.01 38.01 37.21 37.27 0.0M
2022-03-29 37.44 38.01 37.32 37.98 0.0M
2022-03-28 37.64 37.64 37.22 37.46 0.0M
2022-03-25 37.67 37.97 37.67 37.94 0.0M
2022-03-24 37.53 37.75 37.53 37.75 0.0M
2022-03-23 37.75 37.83 37.41 37.45 0.0M
2022-03-22 38.30 38.34 37.63 37.94 0.0M
2022-03-21 38.04 38.53 37.71 37.89 0.0M
2022-03-18 37.22 37.90 37.13 37.90 0.0M
2022-03-17 36.90 37.51 36.84 37.51 0.0M
2022-03-16 36.06 36.86 36.06 36.86 0.0M
2022-03-15 35.12 35.85 35.12 35.85 0.0M
2022-03-14 35.60 35.82 35.07 35.30 0.0M
2022-03-11 35.98 36.13 35.64 35.64 0.0M
2022-03-10 35.21 36.05 35.21 36.04 0.0M
2022-03-09 35.42 35.86 35.42 35.64 0.0M
2022-03-08 34.77 35.58 34.52 34.85 0.0M
2022-03-07 36.37 36.37 34.71 34.79 0.0M
2022-03-04 36.51 36.51 35.97 36.39 0.0M
2022-03-03 36.99 36.99 36.46 36.86 0.0M
2022-03-02 35.90 37.03 35.90 36.79 0.0M
2022-03-01 36.10 36.28 35.23 35.50 0.0M
2022-02-28 35.49 35.97 35.49 35.91 0.0M
2022-02-25 34.86 35.79 34.51 35.79 0.0M
2022-02-24 33.23 34.74 33.14 34.64 0.0M
2022-02-23 34.92 34.92 34.08 34.13 0.0M
2022-02-22 35.52 35.84 34.57 34.77 0.0M
2022-02-18 35.55 36.04 35.49 35.55 0.0M
2022-02-17 36.30 36.30 35.55 35.60 0.0M
2022-02-16 36.24 36.49 36.05 36.36 0.0M
2022-02-15 35.82 36.23 35.63 36.18 0.0M
2022-02-14 35.61 35.83 35.18 35.31 0.0M
2022-02-11 36.09 36.43 35.58 35.73 0.0M
2022-02-10 36.40 37.12 36.06 36.27 0.0M
2022-02-09 36.54 36.84 36.54 36.84 0.0M
2022-02-08 35.46 36.12 35.41 36.07 0.0M
2022-02-07 35.27 35.40 34.95 35.18 0.0M
2022-02-04 35.40 35.44 34.77 35.18 0.0M
2022-02-03 35.48 36.01 35.42 35.42 0.0M
2022-02-02 35.89 35.90 35.37 35.77 0.0M
2022-02-01 35.28 35.74 35.25 35.74 0.0M
2022-01-31 34.46 35.07 34.39 35.07 0.0M
2022-01-28 33.99 34.51 33.51 34.49 0.0M
2022-01-27 34.62 35.05 33.88 34.02 0.1M
2022-01-26 35.42 35.60 33.95 34.27 0.1M
2022-01-25 34.66 35.21 34.14 34.95 0.4M
2022-01-24 33.35 35.29 33.09 35.18 0.1M
2022-01-21 34.27 34.43 33.57 33.64 0.0M
2022-01-20 35.65 35.97 34.32 34.40 0.0M
2022-01-19 36.01 36.25 35.53 35.53 0.0M
2022-01-18 36.45 36.45 35.88 35.94 0.0M
2022-01-14 36.57 36.84 36.23 36.71 0.0M
2022-01-13 36.91 37.24 36.86 36.86 0.0M
2022-01-12 36.72 37.10 36.43 36.91 0.0M
2022-01-11 36.15 36.66 35.91 36.66 0.0M
2022-01-10 36.22 36.23 35.56 36.23 0.0M
2022-01-07 37.01 37.01 36.44 36.44 0.0M
2022-01-06 36.92 37.16 36.45 36.88 0.0M
2022-01-05 37.55 37.89 36.18 36.48 0.1M
2022-01-04 37.19 37.50 37.15 37.42 0.0M
2022-01-03 37.31 37.70 36.93 36.98 0.1M