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
2023-12-29 60.90 61.18 60.90 61.13 0.0M
2023-12-28 61.17 61.28 61.14 61.21 0.0M
2023-12-27 61.10 61.10 60.96 61.10 0.0M
2023-12-26 60.78 61.08 60.78 61.00 0.0M
2023-12-22 60.84 60.94 60.74 60.79 0.0M
2023-12-21 60.36 60.49 60.09 60.49 0.0M
2023-12-20 60.81 60.81 60.00 60.02 0.0M
2023-12-19 60.83 60.93 60.83 60.93 0.0M
2023-12-18 60.92 60.92 60.64 60.66 0.0M
2023-12-15 60.81 60.81 60.58 60.74 0.0M
2023-12-14 61.22 61.43 61.10 61.15 0.0M
2023-12-13 60.27 61.05 60.25 61.05 0.0M
2023-12-12 59.80 60.12 59.80 60.12 0.0M
2023-12-11 59.92 59.96 59.92 59.96 0.0M
2023-12-08 59.86 59.86 59.43 59.56 0.0M
2023-12-07 59.48 59.66 59.48 59.57 0.0M
2023-12-06 59.54 59.54 59.33 59.37 0.1M
2023-12-05 59.54 59.63 59.48 59.48 0.0M
2023-12-04 60.03 60.03 59.98 60.03 0.0M
2023-12-01 59.31 59.92 59.31 59.92 0.0M
2023-11-30 59.26 59.45 59.26 59.45 0.0M
2023-11-29 59.07 59.11 58.83 58.91 0.0M
2023-11-28 59.17 59.17 58.88 58.88 0.0M
2023-11-27 58.97 59.00 58.92 58.98 0.0M
2023-11-24 59.05 59.14 59.05 59.07 0.0M
2023-11-22 58.67 58.88 58.67 58.88 0.0M
2023-11-21 58.51 58.67 58.51 58.61 0.0M
2023-11-20 58.34 58.55 58.26 58.41 0.0M
2023-11-17 58.34 58.37 58.31 58.32 0.0M
2023-11-16 58.16 58.16 57.94 58.09 0.0M
2023-11-15 57.96 58.36 57.96 58.16 0.0M
2023-11-14 58.01 58.15 57.99 57.99 0.0M
2023-11-13 57.13 57.34 57.13 57.25 0.0M
2023-11-10 56.76 57.12 56.70 57.12 0.0M
2023-11-09 56.96 57.01 56.55 56.55 0.0M
2023-11-08 57.07 57.07 56.78 56.93 0.0M
2023-11-07 57.00 57.23 56.87 56.87 0.1M
2023-11-06 57.35 57.35 57.20 57.25 0.0M
2023-11-03 57.63 57.66 57.48 57.48 0.0M
2023-11-02 56.60 57.22 56.58 57.20 0.0M
2023-11-01 56.14 56.37 56.07 56.33 0.0M
2023-10-31 55.74 56.03 55.70 56.03 0.0M
2023-10-30 55.25 55.57 55.17 55.52 0.0M
2023-10-27 55.38 55.38 54.87 54.87 0.0M
2023-10-26 55.55 56.03 55.55 55.75 0.0M
2023-10-25 55.66 55.81 55.66 55.76 0.0M
2023-10-24 55.82 55.94 55.79 55.84 0.0M
2023-10-23 55.66 55.86 55.37 55.37 0.0M
2023-10-20 56.39 56.39 55.81 55.81 0.0M
2023-10-19 56.62 56.81 56.45 56.45 0.0M
2023-10-18 56.84 56.99 56.64 56.68 0.0M
2023-10-17 56.86 57.38 56.86 57.11 0.0M
2023-10-16 56.92 56.97 56.89 56.97 0.0M
2023-10-13 56.40 56.40 56.35 56.35 0.0M
2023-10-12 56.26 56.46 55.90 56.13 0.0M
2023-10-11 56.97 56.97 56.40 56.63 0.0M
2023-10-10 56.75 57.03 56.75 56.92 0.0M
2023-10-09 56.19 56.53 56.19 56.53 0.0M
2023-10-06 55.32 56.28 55.32 56.28 0.0M
2023-10-05 55.63 55.92 55.62 55.83 0.0M
2023-10-04 55.78 56.12 55.66 56.11 0.0M
2023-10-03 56.02 56.03 55.81 55.97 0.0M
2023-10-02 56.45 56.45 56.17 56.39 0.0M
2023-09-29 57.43 57.43 56.95 56.95 0.0M
2023-09-28 57.37 57.39 57.32 57.34 0.0M
2023-09-27 57.31 57.31 56.84 57.16 0.0M
2023-09-26 57.52 57.52 57.18 57.26 0.0M
2023-09-25 57.89 57.89 57.66 57.86 0.0M
2023-09-22 58.05 58.08 57.76 57.76 0.0M
2023-09-21 58.44 58.44 58.00 58.00 0.0M
2023-09-20 59.42 59.47 59.00 59.00 0.0M
2023-09-19 59.11 59.21 59.09 59.09 0.0M
2023-09-18 59.42 59.42 59.09 59.21 0.0M
2023-09-15 59.45 59.51 59.14 59.14 0.0M
2023-09-14 59.11 59.56 59.11 59.55 0.0M
2023-09-13 58.95 58.95 58.85 58.94 0.0M
2023-09-12 59.04 59.12 59.03 59.03 0.0M
2023-09-11 59.05 59.09 58.95 58.98 0.0M
2023-09-08 58.39 58.78 58.39 58.74 0.0M
2023-09-07 58.52 58.80 58.52 58.67 0.0M
2023-09-06 58.54 58.63 58.38 58.63 0.0M
2023-09-05 59.17 59.17 58.71 58.71 0.0M
2023-09-01 59.61 59.61 59.25 59.41 0.0M
2023-08-31 59.55 59.57 59.33 59.33 0.0M
2023-08-30 59.57 59.57 59.45 59.52 0.0M
2023-08-29 59.16 59.42 59.16 59.42 0.0M
2023-08-28 59.15 59.15 58.94 59.03 0.0M
2023-08-25 58.66 59.01 58.52 58.87 0.0M
2023-08-24 58.33 59.00 58.33 58.35 0.0M
2023-08-23 58.51 58.62 58.44 58.59 0.0M
2023-08-22 58.62 58.62 58.42 58.43 0.0M
2023-08-21 58.65 58.80 58.59 58.69 0.0M
2023-08-18 58.81 58.93 58.76 58.79 0.0M
2023-08-17 59.14 59.25 58.76 58.82 0.0M
2023-08-16 58.88 59.31 58.88 58.91 0.0M
2023-08-15 59.36 59.39 59.07 59.14 0.0M
2023-08-14 59.83 59.84 59.75 59.81 0.0M
2023-08-11 59.93 60.09 59.93 60.08 0.0M
2023-08-10 60.38 60.38 59.89 59.92 0.0M
2023-08-09 60.05 60.21 59.99 59.99 0.0M
2023-08-08 59.51 59.96 59.51 59.96 0.0M
2023-08-07 60.08 60.15 60.06 60.15 0.0M
2023-08-04 60.18 60.28 59.63 59.63 0.0M
2023-08-03 59.81 60.12 59.81 60.03 0.0M
2023-08-02 60.00 60.35 60.00 60.16 0.0M
2023-08-01 60.41 60.57 60.22 60.41 0.0M
2023-07-31 60.57 60.61 60.33 60.45 0.0M
2023-07-28 60.33 60.65 60.33 60.49 0.0M
2023-07-27 60.83 60.83 60.31 60.32 0.0M
2023-07-26 60.63 60.96 60.63 60.88 0.0M
2023-07-25 60.66 60.91 60.63 60.90 0.0M
2023-07-24 61.07 61.19 61.06 61.09 0.0M
2023-07-21 60.80 60.94 60.66 60.81 0.0M
2023-07-20 60.35 60.62 60.35 60.62 0.1M
2023-07-19 59.93 60.01 59.67 59.85 0.0M
2023-07-18 59.36 59.75 59.33 59.55 0.1M
2023-07-17 59.30 59.30 59.24 59.24 0.0M
2023-07-14 59.51 59.58 59.22 59.23 0.0M
2023-07-13 59.65 59.79 59.64 59.79 0.0M
2023-07-12 59.77 59.80 59.60 59.64 0.0M
2023-07-11 59.30 59.46 59.21 59.46 0.0M
2023-07-10 59.00 59.27 58.94 59.04 0.0M
2023-07-07 58.94 59.27 58.86 58.86 0.0M
2023-07-06 58.94 59.04 58.73 59.02 0.0M
2023-07-05 59.41 59.49 59.41 59.45 0.0M
2023-07-03 59.80 59.80 59.49 59.69 0.0M
2023-06-30 59.55 59.82 59.47 59.73 0.0M
2023-06-29 58.93 59.12 58.93 59.12 0.0M
2023-06-28 58.75 58.75 58.61 58.71 0.0M
2023-06-27 58.80 59.04 58.78 59.04 0.0M
2023-06-26 58.40 58.79 58.37 58.65 0.0M
2023-06-23 58.68 58.68 58.52 58.53 0.0M
2023-06-22 59.22 59.22 58.72 58.82 0.0M
2023-06-21 59.12 59.17 59.03 59.03 0.0M
2023-06-20 59.01 59.16 58.96 59.02 0.0M
2023-06-16 59.94 59.94 59.68 59.68 0.0M
2023-06-15 59.26 59.67 59.26 59.59 0.0M
2023-06-14 59.09 59.09 58.98 58.98 0.0M
2023-06-13 59.01 59.03 58.97 58.98 0.0M
2023-06-12 58.66 58.67 58.63 58.67 0.0M
2023-06-09 58.67 58.78 58.67 58.76 0.0M
2023-06-08 58.55 58.84 58.55 58.77 0.0M
2023-06-07 58.24 58.57 58.24 58.56 0.0M
2023-06-06 58.18 58.18 57.90 58.10 0.0M
2023-06-05 58.15 58.15 57.93 57.93 0.0M
2023-06-02 57.72 58.04 57.72 58.04 0.0M
2023-06-01 56.85 57.04 56.72 56.97 0.0M
2023-05-31 56.57 56.85 56.56 56.68 0.0M
2023-05-30 57.39 57.39 56.86 56.93 0.0M
2023-05-26 57.39 57.40 57.18 57.24 0.0M
2023-05-25 56.88 57.08 56.86 57.05 0.0M
2023-05-24 57.52 57.70 57.43 57.43 0.0M
2023-05-23 58.20 58.39 57.83 57.83 0.0M
2023-05-22 58.42 58.55 58.38 58.38 0.0M
2023-05-19 58.61 58.89 58.52 58.66 0.0M
2023-05-18 58.41 58.60 58.14 58.60 0.0M
2023-05-17 58.04 58.48 58.04 58.40 0.0M
2023-05-16 58.78 58.78 58.02 58.02 0.0M
2023-05-15 58.56 59.20 58.49 58.63 0.0M
2023-05-12 58.39 58.55 58.31 58.55 0.0M
2023-05-11 58.13 58.45 58.13 58.45 0.0M
2023-05-10 58.83 59.10 58.39 58.76 0.0M
2023-05-09 58.81 58.96 58.81 58.90 0.0M
2023-05-08 59.19 59.20 59.11 59.11 0.0M
2023-05-05 59.03 59.17 58.94 59.12 0.0M
2023-05-04 58.31 58.37 58.16 58.31 0.0M
2023-05-03 59.34 59.35 58.77 58.77 0.0M
2023-05-02 59.41 59.41 58.92 59.24 0.0M
2023-05-01 59.57 60.08 59.57 59.87 0.0M
2023-04-28 59.74 59.83 59.68 59.78 0.0M
2023-04-27 59.03 59.45 59.03 59.45 0.0M
2023-04-26 59.32 59.35 58.80 58.84 0.0M
2023-04-25 59.72 59.79 59.49 59.51 0.0M
2023-04-24 59.42 59.89 59.42 59.87 0.0M
2023-04-21 59.39 59.55 59.32 59.55 0.0M
2023-04-20 59.50 59.58 59.37 59.53 0.0M
2023-04-19 59.16 59.65 59.16 59.55 0.0M
2023-04-18 59.33 59.53 59.32 59.51 0.0M
2023-04-17 59.26 59.52 59.17 59.49 0.0M
2023-04-14 59.10 59.57 59.10 59.22 0.0M
2023-04-13 58.88 60.37 58.84 59.34 0.0M
2023-04-12 59.10 59.41 58.99 58.99 0.0M
2023-04-11 59.08 59.22 59.08 59.09 0.0M
2023-04-10 58.14 58.77 58.14 58.77 0.0M
2023-04-06 58.70 58.86 58.65 58.76 0.0M
2023-04-05 58.61 58.66 58.61 58.66 0.0M
2023-04-04 58.78 58.78 57.60 58.15 0.0M
2023-04-03 58.00 58.59 58.00 58.48 0.0M
2023-03-31 57.75 58.03 57.75 58.03 0.0M
2023-03-30 57.58 57.58 57.30 57.47 0.0M
2023-03-29 57.12 57.32 57.12 57.29 0.0M
2023-03-28 56.24 56.81 56.24 56.66 0.0M
2023-03-27 56.94 56.94 56.45 56.65 0.0M
2023-03-24 55.38 56.06 55.38 56.06 0.0M
2023-03-23 56.14 56.33 55.69 55.69 0.0M
2023-03-22 57.03 57.10 56.36 56.36 0.0M
2023-03-21 57.01 57.20 57.01 57.20 0.0M
2023-03-20 56.40 56.61 56.39 56.59 0.0M
2023-03-17 56.10 56.10 55.52 55.67 0.0M
2023-03-16 55.47 56.64 55.46 56.54 0.0M
2023-03-15 55.70 56.01 55.53 55.89 0.1M
2023-03-14 56.78 56.93 56.30 56.62 0.0M
2023-03-13 55.84 56.57 55.84 56.00 0.0M
2023-03-10 56.85 57.08 56.32 56.37 0.0M
2023-03-09 57.77 57.77 56.99 56.99 0.0M
2023-03-08 58.02 58.02 57.67 57.89 0.0M
2023-03-07 58.67 58.67 58.05 58.05 0.0M
2023-03-06 59.08 59.08 58.93 58.99 0.0M
2023-03-03 58.64 59.21 58.57 59.00 0.0M
2023-03-02 58.01 58.50 58.00 58.44 0.0M
2023-03-01 58.06 58.15 58.00 58.14 0.0M
2023-02-28 58.51 58.55 58.42 58.45 0.0M
2023-02-27 59.13 59.13 58.55 58.60 0.0M
2023-02-24 58.25 58.76 58.23 58.68 0.0M
2023-02-23 59.29 59.30 58.83 58.97 0.0M
2023-02-22 59.17 59.33 58.89 58.95 0.0M
2023-02-21 59.38 59.43 59.17 59.17 0.0M
2023-02-17 59.59 59.93 59.59 59.93 0.0M
2023-02-16 59.99 60.09 59.76 59.76 0.0M
2023-02-15 59.86 60.11 59.86 60.11 0.0M
2023-02-14 60.19 60.54 59.88 60.17 0.0M
2023-02-13 60.32 60.40 60.30 60.39 0.0M
2023-02-10 59.46 59.93 59.46 59.89 0.0M
2023-02-09 60.13 60.13 59.41 59.48 0.0M
2023-02-08 60.25 60.37 59.94 60.03 0.0M
2023-02-07 59.82 60.46 59.81 60.44 0.0M
2023-02-06 59.84 60.01 59.81 59.98 0.0M
2023-02-03 60.14 60.19 60.02 60.12 0.0M
2023-02-02 60.41 60.65 60.35 60.49 0.0M
2023-02-01 60.33 60.57 59.99 60.40 0.0M
2023-01-31 59.57 60.26 59.57 60.26 0.0M
2023-01-30 60.07 60.07 59.61 59.61 0.0M
2023-01-27 60.28 60.28 59.84 59.89 0.0M
2023-01-26 59.90 60.11 59.74 60.11 0.0M
2023-01-25 59.36 59.80 59.14 59.80 0.0M
2023-01-24 59.26 59.71 59.26 59.62 0.0M
2023-01-23 59.22 59.76 59.22 59.43 0.0M
2023-01-20 58.95 59.12 58.43 59.12 0.0M
2023-01-19 58.65 58.82 58.51 58.58 0.0M
2023-01-18 60.11 60.11 58.96 58.96 0.0M
2023-01-17 60.45 60.45 60.11 60.11 0.0M
2023-01-13 60.26 60.47 59.94 60.47 0.0M
2023-01-12 60.35 60.53 60.15 60.33 0.0M
2023-01-11 60.09 60.29 60.09 60.29 0.0M
2023-01-10 59.85 60.06 59.85 60.06 0.0M
2023-01-09 60.28 60.61 59.77 59.79 0.0M
2023-01-06 59.77 60.23 59.77 60.23 0.0M
2023-01-05 59.35 59.35 59.07 59.11 0.0M
2023-01-04 59.45 59.79 59.22 59.47 0.0M
2023-01-03 59.35 59.35 58.63 58.91 0.0M