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
2024-12-31 44.75 44.79 44.47 44.64 0.0M
2024-12-30 44.21 44.71 44.04 44.51 0.1M
2024-12-27 45.14 45.14 44.76 44.98 0.0M
2024-12-26 44.88 45.34 44.88 45.34 0.0M
2024-12-24 44.68 44.97 44.68 44.97 0.0M
2024-12-23 44.76 44.99 44.52 44.99 0.0M
2024-12-20 44.11 45.18 44.11 44.85 0.0M
2024-12-19 44.54 44.54 44.22 44.25 0.0M
2024-12-18 45.78 45.78 44.32 44.37 0.0M
2024-12-17 45.71 45.71 45.30 45.41 0.0M
2024-12-16 46.22 46.30 45.75 45.75 0.0M
2024-12-13 45.97 46.00 45.90 45.93 0.0M
2024-12-12 46.38 46.38 46.01 46.05 0.0M
2024-12-11 46.34 46.47 46.24 46.34 0.0M
2024-12-10 46.40 46.54 46.14 46.17 0.0M
2024-12-09 47.10 47.10 46.60 46.60 0.0M
2024-12-06 47.29 47.29 46.71 46.77 0.0M
2024-12-05 47.62 47.62 47.07 47.07 0.0M
2024-12-04 47.54 47.67 47.47 47.62 0.0M
2024-12-03 47.83 47.83 47.54 47.63 0.0M
2024-12-02 47.58 47.81 47.46 47.77 0.0M
2024-11-29 47.64 47.73 47.46 47.59 0.0M
2024-11-27 47.44 47.71 47.26 47.30 0.0M
2024-11-26 47.61 47.61 47.02 47.24 0.0M
2024-11-25 47.23 47.88 47.23 47.65 0.0M
2024-11-22 46.12 46.81 46.12 46.73 0.0M
2024-11-21 45.67 46.23 45.48 46.14 0.0M
2024-11-20 45.44 45.53 45.17 45.51 0.0M
2024-11-19 45.07 45.44 45.04 45.38 0.0M
2024-11-18 45.64 45.76 45.56 45.62 0.0M
2024-11-15 46.06 46.06 45.49 45.50 0.0M
2024-11-14 46.36 46.41 46.06 46.15 0.0M
2024-11-13 46.32 46.32 46.02 46.02 0.0M
2024-11-12 46.46 46.69 46.02 46.16 0.0M
2024-11-11 46.57 46.84 46.57 46.65 0.0M
2024-11-08 46.48 46.53 46.30 46.37 0.0M
2024-11-07 46.42 46.80 46.42 46.65 0.0M
2024-11-06 46.27 46.53 45.79 46.41 0.0M
2024-11-05 44.87 45.42 44.87 45.42 0.0M
2024-11-04 44.70 45.21 44.70 44.84 0.0M
2024-11-01 44.82 44.84 44.56 44.59 0.0M
2024-10-31 44.78 44.84 44.46 44.59 0.0M
2024-10-30 44.66 45.11 44.66 44.76 0.0M
2024-10-29 44.75 44.84 44.57 44.69 0.0M
2024-10-28 45.03 45.24 45.03 45.11 0.0M
2024-10-25 45.43 45.51 44.91 44.93 0.0M
2024-10-24 45.16 45.23 44.90 45.05 0.0M
2024-10-23 45.08 45.08 44.67 44.94 0.0M
2024-10-22 45.55 45.55 45.17 45.26 0.0M
2024-10-21 46.20 46.23 45.67 45.68 0.0M
2024-10-18 46.33 46.43 46.17 46.31 0.0M
2024-10-17 46.69 46.69 46.32 46.48 0.0M
2024-10-16 46.72 46.89 46.72 46.81 0.0M
2024-10-15 46.52 46.82 46.22 46.25 0.0M
2024-10-14 46.33 46.62 46.05 46.60 0.0M
2024-10-11 45.73 46.38 45.73 46.28 0.0M
2024-10-10 45.82 45.90 45.58 45.77 0.0M
2024-10-09 45.81 46.08 45.68 45.94 0.0M
2024-10-08 45.96 45.96 45.43 45.76 0.0M
2024-10-07 45.94 45.96 45.64 45.90 0.0M
2024-10-04 46.16 46.29 46.00 46.19 0.0M
2024-10-03 45.58 45.70 45.18 45.70 0.0M
2024-10-02 45.90 46.03 45.64 45.75 0.0M
2024-10-01 45.71 46.04 45.50 45.94 0.0M
2024-09-30 46.08 46.16 45.74 46.14 0.0M
2024-09-27 46.21 46.48 45.99 46.20 0.0M
2024-09-26 45.75 46.21 45.67 45.78 0.0M
2024-09-25 45.81 45.81 45.27 45.31 0.0M
2024-09-24 46.06 46.13 45.94 46.03 0.0M
2024-09-23 45.50 45.68 45.39 45.68 0.0M
2024-09-20 45.50 45.50 45.17 45.28 0.0M
2024-09-19 45.95 45.95 45.53 45.67 0.1M
2024-09-18 45.13 45.68 44.91 45.11 0.0M
2024-09-17 44.89 45.20 44.71 44.94 0.0M
2024-09-16 44.40 44.73 44.39 44.65 0.0M
2024-09-13 43.72 44.31 43.72 44.20 0.0M
2024-09-12 43.11 43.50 42.87 43.44 0.0M
2024-09-11 42.83 43.06 42.13 43.06 0.0M
2024-09-10 43.15 43.15 42.63 42.91 0.0M
2024-09-09 43.04 43.42 43.02 43.12 0.0M
2024-09-06 43.58 43.62 42.78 42.85 0.0M
2024-09-05 43.81 43.81 43.26 43.26 0.0M
2024-09-04 43.86 44.03 43.57 43.66 0.0M
2024-09-03 44.70 44.70 43.93 43.97 0.1M
2024-08-30 44.97 45.14 44.66 45.11 0.0M
2024-08-29 44.46 45.09 44.46 44.91 0.0M
2024-08-28 44.58 44.68 44.42 44.61 0.0M
2024-08-27 44.74 44.81 44.54 44.81 0.0M
2024-08-26 45.18 45.28 44.88 44.93 0.0M
2024-08-23 44.60 44.90 44.48 44.90 0.0M
2024-08-22 43.96 44.04 43.88 43.95 0.0M
2024-08-21 44.01 44.33 44.00 44.09 0.0M
2024-08-20 44.04 44.04 43.61 43.65 0.0M
2024-08-19 43.78 44.19 43.78 44.13 0.0M
2024-08-16 43.56 43.84 43.53 43.82 0.0M
2024-08-15 43.50 43.81 43.43 43.73 0.0M
2024-08-14 43.17 43.18 42.83 42.85 0.0M
2024-08-13 42.80 43.04 42.71 43.02 0.0M
2024-08-12 42.86 43.00 42.70 42.71 0.0M
2024-08-09 42.72 43.03 42.69 42.89 0.0M
2024-08-08 42.54 42.91 42.53 42.86 0.0M
2024-08-07 42.83 42.83 41.80 41.88 0.0M
2024-08-06 42.51 42.75 42.27 42.27 0.0M
2024-08-05 41.47 42.17 41.27 41.95 0.0M
2024-08-02 43.62 43.62 42.76 42.98 0.0M
2024-08-01 45.38 45.38 44.00 44.32 0.0M
2024-07-31 45.46 45.74 45.23 45.29 0.0M
2024-07-30 44.75 45.25 44.73 45.22 0.0M
2024-07-29 44.96 44.96 44.63 44.82 0.0M
2024-07-26 44.25 44.89 44.25 44.76 0.0M
2024-07-25 43.56 44.53 43.54 44.04 0.0M
2024-07-24 43.90 43.91 43.48 43.49 0.0M
2024-07-23 43.81 43.94 43.75 43.79 0.0M
2024-07-22 43.83 44.24 43.37 44.19 0.0M
2024-07-19 43.79 43.85 43.74 43.77 0.0M
2024-07-18 44.51 44.95 44.08 44.14 0.0M
2024-07-17 44.51 44.98 44.49 44.52 0.0M
2024-07-16 43.79 44.85 43.78 44.84 0.1M
2024-07-15 43.54 43.95 43.43 43.63 0.0M
2024-07-12 43.47 43.68 43.36 43.49 0.0M
2024-07-11 42.72 43.26 42.69 43.22 0.0M
2024-07-10 42.25 42.45 42.20 42.45 0.0M
2024-07-09 42.27 42.56 42.11 42.12 0.0M
2024-07-08 42.26 42.63 42.26 42.37 0.0M
2024-07-05 42.82 42.82 42.15 42.26 0.0M
2024-07-03 42.89 43.10 42.89 42.93 0.0M
2024-07-02 42.74 42.80 42.63 42.75 0.0M
2024-07-01 43.04 43.15 42.63 42.70 0.0M
2024-06-28 42.89 42.97 42.65 42.87 0.0M
2024-06-27 43.01 43.01 42.56 42.76 0.0M
2024-06-26 43.00 43.00 42.83 42.92 0.0M
2024-06-25 43.39 43.42 43.04 43.20 0.0M
2024-06-24 43.24 43.77 43.24 43.63 0.0M
2024-06-21 43.20 43.20 42.93 43.17 0.0M
2024-06-20 43.15 43.31 43.09 43.11 0.0M
2024-06-18 43.47 43.51 43.36 43.36 0.0M
2024-06-17 43.02 43.39 42.82 43.37 0.0M
2024-06-14 43.39 43.39 42.84 43.01 0.2M
2024-06-13 43.96 43.96 43.43 43.78 0.0M
2024-06-12 44.51 44.66 43.95 44.05 0.0M
2024-06-11 43.69 43.82 43.37 43.80 0.0M
2024-06-10 43.58 44.07 43.58 44.04 0.0M
2024-06-07 43.81 44.00 43.66 43.82 0.0M
2024-06-06 44.06 44.13 43.99 44.05 0.0M
2024-06-05 43.91 44.13 43.67 44.11 0.0M
2024-06-04 44.09 44.10 43.71 43.74 0.0M
2024-06-03 45.16 45.16 44.14 44.40 0.1M
2024-05-31 44.42 44.97 44.19 44.96 0.0M
2024-05-30 44.02 44.35 44.02 44.21 0.0M
2024-05-29 43.66 43.78 43.60 43.69 0.0M
2024-05-28 44.18 44.28 43.92 44.04 0.0M
2024-05-24 43.98 44.13 43.98 44.07 0.0M
2024-05-23 44.26 44.26 43.66 43.70 0.0M
2024-05-22 44.35 44.35 43.96 44.10 0.0M
2024-05-21 44.46 44.57 44.36 44.47 0.0M
2024-05-20 44.31 44.53 44.31 44.44 0.0M
2024-05-17 44.23 44.42 44.19 44.42 0.0M
2024-05-16 44.39 44.43 44.18 44.20 0.0M
2024-05-15 44.56 44.60 44.29 44.60 0.0M
2024-05-14 44.20 44.34 44.13 44.24 0.0M
2024-05-13 44.14 44.15 43.91 43.97 0.0M
2024-05-10 44.25 44.25 43.74 43.87 0.0M
2024-05-09 43.56 44.01 43.56 44.00 0.0M
2024-05-08 43.30 43.52 43.30 43.47 0.0M
2024-05-07 43.49 43.78 43.49 43.56 0.0M
2024-05-06 43.45 43.58 43.41 43.49 0.0M
2024-05-03 43.20 43.45 43.00 43.16 0.0M
2024-05-02 42.88 42.88 42.36 42.81 0.0M
2024-05-01 42.78 43.12 42.35 42.47 0.0M
2024-04-30 43.50 43.57 42.78 42.78 0.0M
2024-04-29 43.83 43.91 43.71 43.88 0.0M
2024-04-26 43.47 43.63 43.27 43.55 0.0M
2024-04-25 42.96 43.44 42.71 43.41 0.0M
2024-04-24 43.29 43.51 43.13 43.33 0.0M
2024-04-23 43.09 43.51 42.90 43.41 0.0M
2024-04-22 42.78 43.25 42.51 43.00 0.0M
2024-04-19 42.40 42.82 42.40 42.74 0.1M
2024-04-18 42.81 43.03 42.41 42.47 0.0M
2024-04-17 43.18 43.22 42.63 42.68 0.0M
2024-04-16 42.91 42.95 42.49 42.88 0.0M
2024-04-15 43.68 43.78 42.96 43.02 0.0M
2024-04-12 43.92 43.92 43.27 43.41 0.0M
2024-04-11 44.14 44.14 43.82 43.98 0.0M
2024-04-10 43.95 44.25 43.81 43.95 0.0M
2024-04-09 44.67 44.67 44.16 44.57 0.0M
2024-04-08 44.64 44.69 44.42 44.43 0.0M
2024-04-05 44.34 44.75 44.34 44.51 0.0M
2024-04-04 45.13 45.18 44.28 44.35 0.0M
2024-04-03 44.53 44.84 44.49 44.81 0.0M
2024-04-02 44.53 44.56 44.15 44.42 0.0M
2024-04-01 44.99 44.99 44.72 44.78 0.0M
2024-03-28 44.78 45.05 44.76 44.94 0.0M
2024-03-27 44.14 44.75 44.14 44.75 0.0M
2024-03-26 44.22 44.23 44.00 44.03 0.0M
2024-03-25 44.12 44.28 44.11 44.15 0.0M
2024-03-22 44.30 44.30 44.02 44.02 0.0M
2024-03-21 43.91 44.21 43.87 44.19 0.0M
2024-03-20 43.23 43.72 43.09 43.68 0.0M
2024-03-19 42.82 43.31 42.82 43.30 0.0M
2024-03-18 42.66 42.93 42.54 42.75 0.0M
2024-03-15 42.56 42.90 42.56 42.82 0.0M
2024-03-14 43.23 43.23 42.45 42.74 0.0M
2024-03-13 42.81 43.29 42.81 43.17 0.0M
2024-03-12 42.84 42.92 42.49 42.76 0.0M
2024-03-11 42.80 42.80 42.33 42.69 0.0M
2024-03-08 43.03 43.20 42.69 42.80 0.0M
2024-03-07 42.51 43.03 42.51 42.94 0.0M
2024-03-06 42.22 42.37 42.04 42.25 0.0M
2024-03-05 42.13 42.24 41.82 41.93 0.0M
2024-03-04 42.30 42.52 42.02 42.03 0.0M
2024-03-01 41.81 42.20 41.81 42.18 0.0M
2024-02-29 41.76 41.93 41.65 41.80 0.1M
2024-02-28 41.51 41.64 41.41 41.53 0.0M
2024-02-27 41.78 41.92 41.63 41.76 0.0M
2024-02-26 41.55 41.79 41.55 41.61 0.0M
2024-02-23 41.34 41.67 41.29 41.56 0.0M
2024-02-22 41.06 41.39 41.02 41.39 0.0M
2024-02-21 40.81 41.17 40.81 41.10 0.0M
2024-02-20 40.79 40.79 40.56 40.75 0.0M
2024-02-16 41.25 41.39 40.99 41.04 0.0M
2024-02-15 41.15 41.54 41.12 41.51 0.0M
2024-02-14 40.85 41.02 40.54 41.00 0.0M
2024-02-13 40.68 40.79 40.29 40.57 0.0M
2024-02-12 41.04 41.62 41.04 41.45 0.0M
2024-02-09 40.94 41.00 40.70 40.97 0.0M
2024-02-08 40.71 40.99 40.71 40.93 0.0M
2024-02-07 40.53 40.74 40.39 40.64 0.0M
2024-02-06 40.44 40.66 40.30 40.43 0.0M
2024-02-05 40.26 40.57 40.04 40.44 0.1M
2024-02-02 40.47 40.92 40.38 40.73 0.0M
2024-02-01 40.91 40.99 40.50 40.94 0.0M
2024-01-31 41.03 41.18 40.58 40.58 0.0M
2024-01-30 40.84 41.17 40.66 41.11 0.0M
2024-01-29 40.70 40.86 40.52 40.81 0.0M
2024-01-26 40.58 40.74 40.42 40.69 0.0M
2024-01-25 40.24 40.53 40.16 40.53 0.0M
2024-01-24 40.20 40.20 39.77 39.81 0.0M
2024-01-23 40.22 40.27 39.78 39.85 0.1M
2024-01-22 40.08 40.27 40.00 40.06 0.0M
2024-01-19 39.84 40.00 39.55 39.98 0.0M
2024-01-18 39.50 39.77 39.33 39.77 0.0M
2024-01-17 39.22 39.46 39.15 39.30 0.0M
2024-01-16 39.72 39.78 39.40 39.53 0.0M
2024-01-12 40.42 40.42 39.88 39.90 0.0M
2024-01-11 40.01 40.11 39.68 40.11 0.0M
2024-01-10 40.21 40.22 39.93 39.98 0.0M
2024-01-09 40.37 40.37 39.95 40.16 0.1M
2024-01-08 39.99 40.50 39.70 40.50 0.0M
2024-01-05 39.94 40.18 39.82 39.95 0.0M
2024-01-04 39.98 40.20 39.75 39.80 0.0M
2024-01-03 40.18 40.26 39.90 39.90 0.1M
2024-01-02 40.24 40.72 40.24 40.55 0.0M