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
2022-12-30 58.92 58.92 58.42 58.80 0.0M
2022-12-29 58.90 59.19 58.87 59.03 0.0M
2022-12-28 59.24 59.24 58.37 58.45 0.0M
2022-12-27 58.98 59.35 58.94 59.18 0.0M
2022-12-23 58.79 58.86 58.61 58.86 0.0M
2022-12-22 58.49 58.49 57.95 58.49 0.0M
2022-12-21 58.64 58.97 58.64 58.97 0.0M
2022-12-20 58.00 58.31 57.93 58.21 0.0M
2022-12-19 58.41 58.41 57.68 57.87 0.1M
2022-12-16 58.05 58.13 57.59 58.08 0.0M
2022-12-15 60.48 60.48 58.22 58.56 0.1M
2022-12-14 62.18 62.24 61.46 61.59 0.0M
2022-12-13 62.64 62.64 61.85 61.85 0.0M
2022-12-12 61.14 61.50 60.89 61.50 0.0M
2022-12-09 61.03 61.17 60.70 60.70 0.0M
2022-12-08 61.03 61.20 60.95 61.03 0.0M
2022-12-07 60.84 60.97 60.74 60.80 0.0M
2022-12-06 60.70 61.08 60.39 60.65 0.0M
2022-12-05 61.37 61.37 60.78 60.90 0.1M
2022-12-02 61.65 61.86 61.40 61.78 0.0M
2022-12-01 61.96 61.98 61.73 61.87 0.0M
2022-11-30 61.14 61.75 60.40 61.75 0.0M
2022-11-29 60.85 60.93 60.46 60.80 0.0M
2022-11-28 61.02 61.08 60.55 60.55 0.0M
2022-11-25 61.48 61.53 61.45 61.45 0.0M
2022-11-23 61.14 61.26 61.11 61.23 0.0M
2022-11-22 60.92 61.01 60.65 61.00 0.0M
2022-11-21 60.29 60.54 60.29 60.49 0.0M
2022-11-18 60.18 60.24 59.87 60.15 0.0M
2022-11-17 59.32 59.64 59.18 59.55 0.0M
2022-11-16 60.03 60.05 59.82 59.83 0.0M
2022-11-15 60.25 60.25 59.75 59.88 0.0M
2022-11-14 59.45 60.14 59.45 59.45 0.0M
2022-11-11 59.98 59.98 59.46 59.81 0.0M
2022-11-10 59.06 59.63 58.87 59.63 0.0M
2022-11-09 58.03 58.07 57.57 57.58 0.0M
2022-11-08 58.20 58.64 58.09 58.32 0.0M
2022-11-07 58.23 58.42 58.13 58.35 0.0M
2022-11-04 57.82 58.06 57.33 58.02 0.0M
2022-11-03 56.84 57.20 56.73 57.11 0.0M
2022-11-02 58.10 58.41 57.41 57.41 0.0M
2022-11-01 58.94 58.94 58.36 58.36 0.0M
2022-10-31 58.43 58.46 58.27 58.36 0.0M
2022-10-28 57.71 58.63 57.71 58.61 0.0M
2022-10-27 57.71 57.71 57.23 57.23 0.0M
2022-10-26 57.23 57.24 57.09 57.09 0.0M
2022-10-25 56.44 56.88 56.44 56.84 0.0M
2022-10-24 56.21 56.50 56.20 56.31 0.0M
2022-10-21 55.19 55.63 54.97 55.63 0.0M
2022-10-20 55.20 55.29 54.61 54.61 0.0M
2022-10-19 55.73 55.73 55.22 55.31 0.0M
2022-10-18 55.54 55.94 55.34 55.57 0.0M
2022-10-17 55.15 55.15 54.96 55.00 0.0M
2022-10-14 54.89 55.22 54.06 54.20 0.0M
2022-10-13 52.66 55.00 52.51 54.82 0.0M
2022-10-12 53.45 53.77 53.34 53.34 0.0M
2022-10-11 53.65 53.69 53.62 53.69 0.0M
2022-10-10 53.90 53.90 53.53 53.73 0.0M
2022-10-07 54.32 54.32 53.78 53.78 0.0M
2022-10-06 55.13 55.13 54.80 54.80 0.0M
2022-10-05 55.41 55.87 55.13 55.59 0.0M
2022-10-04 55.08 55.66 55.08 55.66 0.0M
2022-10-03 53.43 54.38 53.43 54.17 0.0M
2022-09-30 53.35 53.96 52.95 52.95 0.0M
2022-09-29 53.47 53.71 53.45 53.64 0.0M
2022-09-28 53.81 54.37 53.81 54.27 0.0M
2022-09-27 53.82 53.99 52.98 53.25 0.0M
2022-09-26 53.92 54.05 53.52 53.53 0.0M
2022-09-23 54.15 54.23 53.49 54.06 0.0M
2022-09-22 55.52 55.52 54.92 55.15 0.0M
2022-09-21 56.48 56.63 55.34 55.34 0.0M
2022-09-20 56.40 56.40 55.72 56.07 0.0M
2022-09-19 56.87 57.06 56.66 57.06 0.0M
2022-09-16 56.78 56.78 56.56 56.78 0.0M
2022-09-15 57.42 57.53 57.03 57.15 0.0M
2022-09-14 57.31 57.53 57.26 57.36 0.0M
2022-09-13 58.25 58.25 57.30 57.30 0.0M
2022-09-12 58.74 59.14 58.74 58.97 0.0M
2022-09-09 58.31 58.44 58.22 58.44 0.0M
2022-09-08 57.22 57.79 57.22 57.77 0.0M
2022-09-07 56.64 57.44 56.61 57.41 0.0M
2022-09-06 57.15 57.15 56.52 56.52 0.0M
2022-09-02 57.49 57.79 56.64 56.64 0.0M
2022-09-01 56.67 57.06 56.52 57.06 0.0M
2022-08-31 57.49 57.49 57.04 57.06 0.0M
2022-08-30 57.79 57.79 57.38 57.38 0.0M
2022-08-29 57.93 58.38 57.93 58.13 0.0M
2022-08-26 58.89 58.89 58.23 58.23 0.0M
2022-08-25 59.32 59.63 59.26 59.63 0.0M
2022-08-24 59.00 59.13 58.84 59.09 0.0M
2022-08-23 59.31 59.31 58.94 59.04 0.0M
2022-08-22 59.56 59.56 59.17 59.22 0.0M
2022-08-19 60.24 60.24 60.04 60.14 0.0M
2022-08-18 60.42 60.61 60.32 60.50 0.0M
2022-08-17 60.39 60.51 60.23 60.31 0.0M
2022-08-16 60.44 60.65 60.44 60.57 0.0M
2022-08-15 60.05 60.35 60.05 60.29 0.0M
2022-08-12 59.91 60.23 59.91 60.23 0.0M
2022-08-11 59.79 59.83 59.49 59.49 0.0M
2022-08-10 59.31 59.35 59.27 59.34 0.0M
2022-08-09 58.77 58.78 58.53 58.60 0.0M
2022-08-08 58.97 58.97 58.60 58.61 0.0M
2022-08-05 58.35 58.50 58.21 58.50 0.0M
2022-08-04 58.51 58.51 58.28 58.28 0.0M
2022-08-03 58.75 58.82 58.75 58.82 0.0M
2022-08-02 58.57 58.69 58.31 58.31 0.0M
2022-08-01 58.51 58.79 58.51 58.69 0.0M
2022-07-29 58.67 58.95 58.62 58.86 0.0M
2022-07-28 58.24 58.47 58.15 58.36 0.0M
2022-07-27 57.29 57.97 57.29 57.97 0.0M
2022-07-26 57.11 57.41 57.11 57.35 0.0M
2022-07-25 57.35 57.49 57.24 57.42 0.0M
2022-07-22 57.31 57.34 56.87 56.95 0.0M
2022-07-21 56.97 57.22 56.83 57.22 0.0M
2022-07-20 57.10 57.29 56.83 57.08 0.0M
2022-07-19 56.97 57.32 56.97 57.32 0.0M
2022-07-18 57.22 57.22 56.06 56.18 0.0M
2022-07-15 56.52 56.64 56.49 56.61 0.0M
2022-07-14 55.11 55.72 55.11 55.72 0.0M
2022-07-13 55.88 56.54 55.88 56.44 0.0M
2022-07-12 57.08 57.19 56.61 56.61 0.0M
2022-07-11 56.83 57.08 56.83 56.92 0.0M
2022-07-08 57.25 57.48 57.21 57.23 0.0M
2022-07-07 57.33 57.33 57.14 57.24 0.0M
2022-07-06 56.84 57.19 56.53 56.90 0.0M
2022-07-05 57.22 57.22 55.91 56.84 0.0M
2022-07-01 56.96 57.53 56.74 57.53 0.0M
2022-06-30 56.25 56.91 56.25 56.71 0.0M
2022-06-29 57.37 57.37 56.92 56.93 0.0M
2022-06-28 57.99 57.99 56.92 56.92 0.0M
2022-06-27 57.43 57.73 57.30 57.44 0.0M
2022-06-24 56.80 57.34 56.80 57.33 0.0M
2022-06-23 55.99 56.01 55.45 55.92 0.0M
2022-06-22 55.34 56.04 55.26 55.77 0.0M
2022-06-21 55.54 55.91 55.40 55.89 0.0M
2022-06-17 55.38 55.38 54.72 54.75 0.0M
2022-06-16 54.92 55.18 54.85 54.95 0.0M
2022-06-15 56.50 56.53 55.69 56.17 0.0M
2022-06-14 56.46 56.46 55.42 55.79 0.0M
2022-06-13 56.87 56.99 56.16 56.36 0.0M
2022-06-10 58.44 58.44 58.00 58.03 0.0M
2022-06-09 59.72 59.81 59.01 59.01 0.0M
2022-06-08 60.77 60.77 60.08 60.16 0.0M
2022-06-07 60.01 60.82 60.01 60.82 0.0M
2022-06-06 60.62 60.63 60.20 60.29 0.0M
2022-06-03 60.31 60.31 60.08 60.08 0.0M
2022-06-02 60.01 60.56 60.01 60.56 0.0M
2022-06-01 60.47 60.47 59.71 60.09 0.0M
2022-05-31 60.20 61.00 60.20 60.70 0.0M
2022-05-27 60.34 60.70 60.23 60.70 0.0M
2022-05-26 60.00 60.17 60.00 60.01 0.0M
2022-05-25 59.52 59.53 59.13 59.50 0.0M
2022-05-24 58.99 59.53 58.42 59.34 0.0M
2022-05-23 58.73 59.17 58.73 58.99 0.0M
2022-05-20 57.89 57.98 57.24 57.98 0.0M
2022-05-19 57.85 57.90 57.50 57.85 0.0M
2022-05-18 59.02 59.02 58.24 58.24 0.0M
2022-05-17 59.63 59.97 59.63 59.89 0.0M
2022-05-16 58.99 59.50 58.99 59.08 0.0M
2022-05-13 58.84 58.92 58.71 58.89 0.0M
2022-05-12 57.99 58.23 57.54 58.11 0.0M
2022-05-11 58.69 58.69 58.19 58.19 0.0M
2022-05-10 59.25 59.29 58.51 58.51 0.0M
2022-05-09 59.00 59.02 58.43 58.53 0.0M
2022-05-06 59.08 59.80 59.08 59.67 0.0M
2022-05-05 60.27 60.27 59.18 59.50 0.0M
2022-05-04 59.49 60.75 59.49 60.75 0.0M
2022-05-03 59.70 59.70 59.27 59.30 0.0M
2022-05-02 59.49 59.49 58.14 58.84 0.0M
2022-04-29 60.23 60.39 59.04 59.04 0.0M
2022-04-28 60.45 60.64 59.88 60.64 0.0M
2022-04-27 60.04 60.40 59.87 59.87 0.0M
2022-04-26 61.10 61.10 60.13 60.13 0.0M
2022-04-25 60.31 61.20 60.03 61.11 0.0M
2022-04-22 61.81 61.81 61.15 61.15 0.0M
2022-04-21 63.49 63.49 62.62 62.62 0.0M
2022-04-20 62.67 63.23 62.67 63.04 0.0M
2022-04-19 62.22 62.34 62.17 62.28 0.0M
2022-04-18 61.44 61.53 61.44 61.53 0.0M
2022-04-14 61.99 62.06 61.80 61.80 0.0M
2022-04-13 61.93 62.09 61.70 62.09 0.0M
2022-04-12 62.32 62.32 61.71 61.71 0.0M
2022-04-11 62.55 62.55 62.02 62.02 0.0M
2022-04-08 62.27 62.66 62.23 62.41 0.0M
2022-04-07 62.26 62.35 62.20 62.20 0.0M
2022-04-06 61.66 62.05 61.66 62.00 0.0M
2022-04-05 61.99 62.14 61.65 61.65 0.0M
2022-04-04 61.67 61.84 61.67 61.77 0.0M
2022-04-01 62.09 62.12 61.61 62.12 0.0M
2022-03-31 62.37 62.37 61.72 61.72 0.0M
2022-03-30 62.42 62.44 62.29 62.34 0.0M
2022-03-29 62.21 62.34 61.94 62.34 0.1M
2022-03-28 61.65 61.81 61.53 61.81 0.0M
2022-03-25 61.49 61.77 61.49 61.77 0.0M
2022-03-24 61.05 61.10 60.95 61.09 0.0M
2022-03-23 60.93 60.95 60.66 60.66 0.0M
2022-03-22 61.47 61.47 61.38 61.43 0.0M
2022-03-21 61.23 61.25 61.05 61.25 0.0M
2022-03-18 60.79 61.05 60.57 60.97 0.0M
2022-03-17 60.48 60.97 60.48 60.95 0.0M
2022-03-16 60.37 60.37 59.84 60.32 0.0M
2022-03-15 59.55 59.85 59.48 59.83 0.0M
2022-03-14 59.88 59.88 59.20 59.26 0.0M
2022-03-11 59.87 59.87 59.12 59.12 0.0M
2022-03-10 59.34 59.46 59.09 59.40 0.0M
2022-03-09 60.01 60.01 59.55 59.57 0.0M
2022-03-08 59.59 59.69 58.77 58.77 0.0M
2022-03-07 59.87 59.87 59.44 59.44 0.0M
2022-03-04 59.81 60.26 59.78 60.26 0.0M
2022-03-03 60.30 60.73 59.99 60.47 0.2M
2022-03-02 60.40 60.62 60.36 60.37 0.0M
2022-03-01 60.17 60.17 59.18 59.34 0.0M
2022-02-28 60.04 60.28 59.85 60.28 0.0M
2022-02-25 59.78 60.71 59.65 60.71 0.0M
2022-02-24 57.98 59.02 57.91 59.02 0.0M
2022-02-23 60.37 60.37 59.47 59.47 0.0M
2022-02-22 59.89 60.41 59.82 60.06 0.0M
2022-02-18 60.29 60.50 60.11 60.21 0.0M
2022-02-17 60.21 60.60 60.21 60.25 0.0M
2022-02-16 60.79 60.97 60.57 60.92 0.0M
2022-02-15 60.65 60.98 60.65 60.73 0.0M
2022-02-14 60.56 60.56 60.00 60.26 0.0M
2022-02-11 61.47 61.55 60.70 60.76 0.0M
2022-02-10 61.77 61.89 61.16 61.16 0.0M
2022-02-09 61.89 62.03 61.89 61.95 0.0M
2022-02-08 61.02 61.62 61.02 61.62 0.0M
2022-02-07 61.02 61.28 60.87 60.92 0.0M
2022-02-04 60.85 61.35 60.62 61.00 0.0M
2022-02-03 61.26 61.27 60.95 60.97 0.0M
2022-02-02 60.99 61.36 60.97 61.33 0.0M
2022-02-01 60.68 60.87 60.29 60.84 0.0M
2022-01-31 59.89 60.63 59.89 60.63 0.0M
2022-01-28 59.57 60.18 59.27 60.18 0.0M
2022-01-27 60.42 60.86 59.62 59.79 0.0M
2022-01-26 60.61 60.70 59.56 59.88 0.0M
2022-01-25 59.96 60.56 59.16 60.21 0.0M
2022-01-24 59.39 60.28 58.88 60.28 0.0M
2022-01-21 60.36 60.92 60.03 60.13 0.0M
2022-01-20 61.13 61.65 60.69 60.69 0.0M
2022-01-19 61.88 61.88 61.16 61.16 0.0M
2022-01-18 61.36 61.85 61.22 61.38 0.0M
2022-01-14 61.74 62.39 61.74 62.39 0.0M
2022-01-13 62.53 62.75 62.45 62.45 0.0M
2022-01-12 62.78 62.78 62.28 62.48 0.0M
2022-01-11 61.99 62.39 61.80 62.39 0.0M
2022-01-10 62.25 62.25 61.71 62.18 0.0M
2022-01-07 61.86 62.34 61.86 62.21 0.0M
2022-01-06 61.76 61.93 61.61 61.77 0.0M
2022-01-05 62.31 62.43 61.67 61.67 0.0M
2022-01-04 61.69 62.09 61.68 61.96 0.0M
2022-01-03 61.23 61.38 61.12 61.32 0.0M