American Century Focused Large Cap Value ETF (FLV)

FLV
🏛️ アメリカ →
73.38
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 61.16 61.37 61.16 61.19 0.0M
2021-12-30 61.51 61.54 61.23 61.23 0.0M
2021-12-29 61.40 61.51 61.27 61.38 0.0M
2021-12-28 61.22 61.24 61.14 61.20 0.0M
2021-12-27 60.56 60.97 60.56 60.97 0.0M
2021-12-23 60.44 60.51 60.42 60.42 0.0M
2021-12-22 59.29 60.10 59.29 60.04 0.0M
2021-12-21 59.78 59.86 59.56 59.79 0.0M
2021-12-20 59.48 59.48 58.83 59.15 0.0M
2021-12-17 60.10 60.25 59.78 59.78 0.0M
2021-12-16 60.45 60.61 60.31 60.50 0.0M
2021-12-15 61.06 61.51 61.01 61.51 0.0M
2021-12-14 61.14 61.40 61.05 61.11 0.0M
2021-12-13 60.88 61.33 60.88 61.19 0.0M
2021-12-10 61.14 61.18 60.98 61.13 0.0M
2021-12-09 60.54 60.79 60.52 60.74 0.0M
2021-12-08 60.93 60.94 60.68 60.87 0.0M
2021-12-07 60.92 61.97 60.64 60.80 0.0M
2021-12-06 60.16 60.62 60.10 60.32 0.1M
2021-12-03 59.25 59.36 58.99 59.36 0.0M
2021-12-02 58.25 59.67 58.25 59.34 0.0M
2021-12-01 59.35 59.58 58.38 58.38 0.0M
2021-11-30 59.55 59.57 58.55 58.55 0.0M
2021-11-29 60.23 60.30 59.79 60.14 0.0M
2021-11-26 59.89 60.03 59.83 59.85 0.0M
2021-11-24 61.17 61.21 61.08 61.16 0.0M
2021-11-23 61.08 61.27 61.02 61.27 0.0M
2021-11-22 61.02 61.27 60.95 60.95 0.0M
2021-11-19 61.06 61.06 60.52 60.52 0.0M
2021-11-18 60.75 60.98 60.75 60.93 0.0M
2021-11-17 61.11 61.31 61.11 61.31 0.0M
2021-11-16 61.69 61.78 61.53 61.53 0.0M
2021-11-15 61.62 61.62 61.49 61.57 0.0M
2021-11-12 61.61 61.71 61.54 61.67 0.0M
2021-11-11 61.57 61.58 61.44 61.55 0.0M
2021-11-10 61.50 61.89 61.50 61.75 0.0M
2021-11-09 61.69 61.73 61.52 61.69 0.0M
2021-11-08 61.91 61.91 61.64 61.73 0.0M
2021-11-05 61.71 61.74 61.64 61.70 0.0M
2021-11-04 61.93 61.94 61.37 61.60 0.0M
2021-11-03 61.71 62.06 61.70 61.96 0.3M
2021-11-02 61.64 62.03 61.64 61.98 0.0M
2021-11-01 61.47 61.63 61.42 61.59 0.0M
2021-10-29 61.53 61.53 61.30 61.41 0.0M
2021-10-28 61.32 61.49 61.27 61.48 0.0M
2021-10-27 61.40 61.41 61.10 61.10 0.0M
2021-10-26 61.81 61.93 61.74 61.80 0.0M
2021-10-25 61.56 61.91 61.56 61.73 0.0M
2021-10-22 61.38 61.89 61.38 61.89 0.0M
2021-10-21 61.51 61.64 61.51 61.64 0.0M
2021-10-20 61.70 61.87 61.70 61.77 0.0M
2021-10-19 60.79 61.14 60.75 61.14 0.0M
2021-10-18 60.91 60.91 60.52 60.58 0.0M
2021-10-15 61.04 61.13 60.96 60.97 0.0M
2021-10-14 60.28 60.71 60.28 60.68 0.0M
2021-10-13 59.88 59.93 59.49 59.88 0.0M
2021-10-12 59.92 59.92 59.60 59.72 0.0M
2021-10-11 60.65 60.68 60.06 60.06 0.3M
2021-10-08 60.49 60.59 60.32 60.44 0.0M
2021-10-07 60.66 60.72 60.36 60.40 0.0M
2021-10-06 59.38 60.09 59.22 60.08 0.0M
2021-10-05 59.68 60.27 59.68 60.00 0.0M
2021-10-04 59.63 59.67 59.30 59.45 0.0M
2021-10-01 59.33 60.00 59.07 59.75 0.0M
2021-09-30 60.17 60.18 59.19 59.19 0.0M
2021-09-29 59.82 60.22 59.82 59.91 0.0M
2021-09-28 60.28 60.28 59.61 59.71 0.0M
2021-09-27 59.94 60.65 59.94 60.34 0.0M
2021-09-24 60.43 60.44 60.15 60.21 0.0M
2021-09-23 60.01 60.44 60.01 60.19 0.0M
2021-09-22 59.83 59.83 59.53 59.53 0.0M
2021-09-21 59.34 59.49 59.15 59.15 0.0M
2021-09-20 59.63 59.68 58.98 59.59 0.0M
2021-09-17 60.28 60.39 60.16 60.25 0.0M
2021-09-16 60.86 60.88 60.51 60.66 0.0M
2021-09-15 60.66 61.02 60.66 60.90 0.0M
2021-09-14 61.45 61.45 60.53 60.58 0.0M
2021-09-13 60.81 61.22 60.81 60.97 0.0M
2021-09-10 61.16 61.17 60.76 60.76 0.0M
2021-09-09 61.77 61.77 61.25 61.25 0.0M
2021-09-08 61.65 61.74 61.61 61.65 0.0M
2021-09-07 61.70 61.86 61.60 61.60 0.0M
2021-09-03 62.04 62.43 62.04 62.27 0.0M
2021-09-02 62.32 62.41 62.31 62.40 0.0M
2021-09-01 62.16 62.30 62.10 62.17 0.0M
2021-08-31 62.27 62.27 62.10 62.22 0.0M
2021-08-30 62.42 62.42 62.22 62.22 0.0M
2021-08-27 62.39 62.43 62.31 62.37 0.0M
2021-08-26 62.20 62.21 62.02 62.02 0.0M
2021-08-25 62.04 62.52 62.04 62.34 0.0M
2021-08-24 62.17 62.25 62.17 62.17 0.0M
2021-08-23 62.19 62.31 62.12 62.12 0.0M
2021-08-20 61.52 62.04 61.40 62.00 0.0M
2021-08-19 61.62 61.65 61.62 61.65 0.0M
2021-08-18 62.14 62.27 61.71 61.71 0.0M
2021-08-17 62.16 62.41 62.02 62.41 0.0M
2021-08-16 62.07 62.47 62.07 62.47 0.0M
2021-08-13 62.27 62.31 62.21 62.21 0.0M
2021-08-12 62.15 62.23 62.12 62.19 0.0M
2021-08-11 62.03 62.09 61.96 62.07 0.0M
2021-08-10 61.52 61.72 61.46 61.64 0.0M
2021-08-09 61.43 61.55 61.42 61.43 0.0M
2021-08-06 61.55 61.55 61.55 61.55 0.0M
2021-08-05 61.20 61.28 61.19 61.28 0.0M
2021-08-04 61.31 61.31 61.15 61.15 0.0M
2021-08-03 61.50 61.72 61.49 61.72 0.0M
2021-08-02 61.57 61.59 61.22 61.22 0.0M
2021-07-30 61.28 61.38 61.28 61.28 0.0M
2021-07-29 61.00 61.50 61.00 61.45 0.0M
2021-07-28 60.96 61.08 60.88 60.99 0.0M
2021-07-27 61.09 61.14 61.08 61.14 0.0M
2021-07-26 60.81 60.86 60.62 60.78 0.0M
2021-07-23 60.61 60.80 60.59 60.74 0.0M
2021-07-22 60.33 60.44 60.27 60.31 0.0M
2021-07-21 60.73 60.86 60.67 60.67 0.0M
2021-07-20 59.11 60.43 59.11 60.24 0.0M
2021-07-19 60.00 60.00 59.16 59.37 0.0M
2021-07-16 60.79 60.81 60.51 60.51 0.0M
2021-07-15 60.45 60.76 60.45 60.69 0.0M
2021-07-14 60.86 60.86 60.61 60.76 0.0M
2021-07-13 60.79 60.88 60.69 60.69 0.0M
2021-07-12 60.99 61.16 60.74 61.02 0.0M
2021-07-09 60.74 60.96 60.72 60.87 0.0M
2021-07-08 60.10 60.33 59.99 60.13 0.0M
2021-07-07 60.43 60.70 60.33 60.67 0.0M
2021-07-06 60.03 60.34 60.00 60.34 0.0M
2021-07-02 60.64 60.74 60.64 60.73 0.0M
2021-07-01 60.19 60.50 60.19 60.44 0.0M
2021-06-30 59.88 60.08 59.81 60.08 0.0M
2021-06-29 60.32 60.32 59.88 59.90 0.0M
2021-06-28 60.07 60.10 59.99 60.02 0.0M
2021-06-25 60.08 60.37 60.03 60.37 0.0M
2021-06-24 59.60 60.01 59.60 59.93 0.0M
2021-06-23 59.93 59.93 59.67 59.67 0.0M
2021-06-22 59.65 60.06 59.65 59.95 0.0M
2021-06-21 59.18 60.22 59.18 60.17 0.0M
2021-06-18 59.57 59.57 59.30 59.30 0.0M
2021-06-17 60.73 60.73 60.30 60.39 0.0M
2021-06-16 61.39 61.39 61.09 61.09 0.0M
2021-06-15 61.39 61.49 61.30 61.49 0.0M
2021-06-14 61.27 61.32 61.08 61.28 0.0M
2021-06-11 61.46 61.52 61.36 61.52 0.0M
2021-06-10 61.78 61.80 61.47 61.47 0.0M
2021-06-09 61.42 61.53 61.40 61.40 0.0M
2021-06-08 61.40 61.53 61.39 61.49 0.0M
2021-06-07 62.19 62.19 61.57 61.63 0.0M
2021-06-04 61.83 61.95 61.82 61.92 0.0M
2021-06-03 61.30 61.77 61.30 61.67 0.0M
2021-06-02 61.69 61.69 61.46 61.50 0.0M
2021-06-01 61.51 61.51 61.32 61.36 0.0M
2021-05-28 61.29 61.40 61.29 61.34 0.0M
2021-05-27 61.34 61.37 61.08 61.18 0.0M
2021-05-26 61.06 61.13 61.03 61.04 0.0M
2021-05-25 61.22 61.34 61.06 61.06 0.0M
2021-05-24 61.40 61.53 61.24 61.28 0.0M
2021-05-21 61.32 61.34 60.91 61.13 0.0M
2021-05-20 60.63 61.11 60.63 60.96 0.0M
2021-05-19 60.15 60.65 60.07 60.65 0.1M
2021-05-18 61.22 61.33 61.02 61.02 0.0M
2021-05-17 61.41 61.50 61.26 61.38 0.0M
2021-05-14 61.52 61.61 61.32 61.50 0.0M
2021-05-13 59.50 61.11 59.50 60.94 0.0M
2021-05-12 60.76 60.77 60.13 60.13 0.0M
2021-05-11 61.36 61.36 60.70 60.76 0.0M
2021-05-10 61.86 62.11 61.60 61.60 0.0M
2021-05-07 61.31 61.44 61.23 61.44 0.0M
2021-05-06 60.71 61.19 60.70 61.19 0.0M
2021-05-05 60.43 60.71 60.31 60.63 0.0M
2021-05-04 60.07 60.27 60.07 60.27 0.0M
2021-05-03 60.17 60.40 60.16 60.22 0.0M
2021-04-30 59.93 59.94 59.76 59.77 0.0M
2021-04-29 59.89 60.17 59.89 60.12 0.0M
2021-04-28 59.67 59.67 59.58 59.59 0.0M
2021-04-27 59.42 59.52 59.40 59.50 0.0M
2021-04-26 59.83 59.83 59.35 59.35 0.0M
2021-04-23 59.53 59.66 59.50 59.50 0.0M
2021-04-22 59.49 59.67 59.29 59.29 0.0M
2021-04-21 59.59 59.80 59.53 59.76 0.0M
2021-04-20 59.32 59.37 59.32 59.35 0.0M
2021-04-19 59.49 59.56 59.43 59.54 0.0M
2021-04-16 59.70 59.70 59.37 59.57 0.0M
2021-04-15 59.07 59.33 59.07 59.26 0.0M
2021-04-14 58.80 59.05 58.80 58.94 0.0M
2021-04-13 58.91 58.91 58.60 58.84 0.0M
2021-04-12 58.98 59.00 58.85 58.95 0.0M
2021-04-09 58.80 58.89 58.63 58.89 0.0M
2021-04-08 58.60 58.68 58.52 58.65 0.0M
2021-04-07 58.55 58.61 58.50 58.58 0.0M
2021-04-06 58.66 58.81 58.64 58.66 0.0M
2021-04-05 58.51 58.87 58.50 58.74 0.0M
2021-04-01 57.87 58.10 57.84 58.09 0.0M
2021-03-31 58.40 58.40 57.95 57.95 0.0M
2021-03-30 58.40 58.40 58.08 58.22 0.0M
2021-03-29 58.07 58.51 57.97 58.38 0.0M
2021-03-26 57.64 58.18 57.64 58.18 0.0M
2021-03-25 56.56 57.31 56.55 57.30 0.0M
2021-03-24 56.92 57.01 56.65 56.65 0.0M
2021-03-23 56.64 57.09 56.49 56.49 0.0M
2021-03-22 57.01 57.23 57.01 57.20 0.0M
2021-03-19 57.66 57.66 57.04 57.20 0.0M
2021-03-18 57.87 58.04 57.37 57.42 0.0M
2021-03-17 57.66 57.68 57.42 57.61 0.0M
2021-03-16 57.51 57.59 57.46 57.59 0.0M
2021-03-15 57.85 57.85 57.42 57.78 0.0M
2021-03-12 57.51 57.59 57.45 57.58 0.0M
2021-03-11 57.13 57.50 57.12 57.23 0.0M
2021-03-10 57.04 57.51 57.01 57.35 0.0M
2021-03-09 56.89 57.21 56.70 56.70 0.0M
2021-03-08 56.84 57.40 56.78 56.89 0.0M
2021-03-05 55.71 56.50 55.58 56.50 0.1M
2021-03-04 55.94 55.94 54.81 55.07 0.0M
2021-03-03 56.02 56.06 55.70 55.73 0.0M
2021-03-02 55.50 56.06 55.50 55.82 0.0M
2021-03-01 55.82 56.09 55.65 55.71 0.0M
2021-02-26 55.54 55.55 54.78 54.78 0.0M
2021-02-25 56.48 56.51 55.67 55.73 0.0M
2021-02-24 56.10 56.49 55.89 56.42 0.0M
2021-02-23 55.70 56.07 55.70 55.95 0.0M
2021-02-22 55.45 55.82 55.24 55.72 0.0M
2021-02-19 55.78 55.79 55.49 55.49 0.0M
2021-02-18 55.23 55.77 55.23 55.67 0.0M
2021-02-17 55.57 55.89 55.54 55.84 0.0M
2021-02-16 55.79 55.79 55.52 55.64 0.0M
2021-02-12 54.87 55.47 54.87 55.47 0.0M
2021-02-11 55.38 55.43 55.10 55.26 0.0M
2021-02-10 55.17 55.44 55.17 55.23 0.0M
2021-02-09 55.34 55.45 55.22 55.32 0.0M
2021-02-08 55.25 55.38 55.24 55.38 0.0M
2021-02-05 55.31 55.31 54.97 55.03 0.0M
2021-02-04 54.67 54.83 54.27 54.81 0.0M
2021-02-03 54.37 54.39 54.34 54.37 0.0M
2021-02-02 53.96 54.44 53.81 54.33 0.0M
2021-02-01 53.62 53.88 53.41 53.64 0.0M
2021-01-29 53.57 53.82 53.19 53.42 0.0M
2021-01-28 54.41 54.65 54.27 54.27 0.0M
2021-01-27 54.22 54.22 53.54 53.54 0.0M
2021-01-26 54.94 54.99 54.86 54.86 0.0M
2021-01-25 54.81 55.02 54.63 55.02 0.0M
2021-01-22 54.85 55.02 54.85 55.02 0.0M
2021-01-21 55.61 55.61 55.05 55.17 0.0M
2021-01-20 55.28 55.49 55.25 55.47 0.0M
2021-01-19 55.59 55.59 55.42 55.42 0.0M
2021-01-15 55.41 55.41 55.05 55.13 0.0M
2021-01-14 55.60 55.83 55.58 55.58 0.0M
2021-01-13 55.35 55.58 55.35 55.47 0.0M
2021-01-12 55.21 55.47 55.21 55.47 0.0M
2021-01-11 55.24 55.25 55.07 55.15 0.0M
2021-01-08 55.46 55.46 55.23 55.35 0.0M
2021-01-07 55.45 55.49 55.14 55.22 0.0M
2021-01-06 54.93 55.36 54.93 55.07 0.0M
2021-01-05 53.60 54.20 53.60 54.00 0.0M
2021-01-04 53.53 53.76 53.49 53.76 0.0M