American Century Large Cap Equity ETF (ACLC)

ACLC
🏛️ アメリカ →
76.75
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
2025-09-26 76.42 76.79 76.36 76.75 0.0M
2025-09-25 76.25 76.37 76.10 76.29 0.0M
2025-09-24 76.98 76.98 76.57 76.59 0.0M
2025-09-23 77.35 77.35 76.79 76.91 0.0M
2025-09-22 77.15 77.61 77.15 77.57 0.0M
2025-09-19 77.12 77.37 77.12 77.30 0.0M
2025-09-18 76.97 77.10 76.93 76.96 0.0M
2025-09-17 77.01 77.01 76.48 76.55 0.0M
2025-09-16 76.67 76.75 76.67 76.73 0.0M
2025-09-15 76.79 76.96 76.69 76.86 0.0M
2025-09-12 76.55 76.69 76.55 76.61 0.1M
2025-09-11 76.60 76.72 76.60 76.72 0.0M
2025-09-10 76.17 76.24 75.83 75.94 0.0M
2025-09-09 75.74 75.84 75.61 75.84 0.0M
2025-09-08 75.67 75.69 75.67 75.69 0.0M
2025-09-05 75.41 75.59 75.34 75.47 0.0M
2025-09-04 74.96 75.66 74.96 75.66 0.0M
2025-09-03 75.08 75.09 74.70 75.02 0.0M
2025-09-02 74.54 74.66 74.01 74.66 0.0M
2025-08-29 75.12 75.21 75.12 75.21 0.0M
2025-08-28 75.42 75.68 75.42 75.67 0.0M
2025-08-27 75.29 75.44 75.28 75.40 0.0M
2025-08-26 74.89 75.25 74.86 75.25 0.0M
2025-08-25 75.01 75.15 74.82 74.82 0.0M
2025-08-22 74.90 75.23 74.90 75.10 0.0M
2025-08-21 74.23 74.23 73.88 73.96 0.0M
2025-08-20 73.74 74.39 73.66 74.39 0.0M
2025-08-19 74.93 74.93 74.33 74.43 0.0M
2025-08-18 74.85 74.85 74.68 74.72 0.3M
2025-08-15 74.79 74.84 74.62 74.73 0.0M
2025-08-14 74.56 74.87 74.56 74.87 0.0M
2025-08-13 74.80 74.92 74.62 74.88 0.0M
2025-08-12 73.94 74.56 73.94 74.56 0.0M
2025-08-11 73.87 74.06 73.72 73.72 0.0M
2025-08-08 73.92 73.92 73.68 73.90 0.0M
2025-08-07 73.80 73.80 73.17 73.36 0.0M
2025-08-06 73.09 73.64 73.09 73.62 0.0M
2025-08-05 73.37 73.38 72.98 73.04 0.0M
2025-08-04 73.14 73.43 73.14 73.43 0.0M
2025-08-01 72.81 72.81 72.35 72.35 0.0M
2025-07-31 74.19 74.28 73.53 73.55 0.0M
2025-07-30 74.02 74.07 73.54 73.77 0.0M
2025-07-29 74.21 74.21 73.86 73.86 0.0M
2025-07-28 73.92 74.21 73.92 74.07 0.0M
2025-07-25 73.88 74.08 73.88 74.05 0.0M
2025-07-24 73.81 73.81 73.68 73.71 0.0M
2025-07-23 73.34 73.69 73.34 73.68 0.0M
2025-07-22 73.07 73.34 73.07 73.34 0.0M
2025-07-21 73.54 73.57 73.15 73.15 0.0M
2025-07-18 73.24 73.25 73.07 73.12 0.0M
2025-07-17 72.88 73.17 72.86 73.10 0.0M
2025-07-16 72.39 72.64 72.31 72.63 0.0M
2025-07-15 73.00 73.00 72.49 72.49 0.0M
2025-07-14 72.56 72.85 72.56 72.85 0.0M
2025-07-11 72.78 72.81 72.75 72.76 0.0M
2025-07-10 72.76 73.20 72.76 73.07 0.0M
2025-07-09 72.68 72.93 72.68 72.93 0.0M
2025-07-08 72.64 72.66 72.47 72.47 0.0M
2025-07-07 73.02 73.02 72.42 72.65 0.0M
2025-07-03 73.12 73.22 73.10 73.22 0.0M
2025-07-02 72.49 72.64 72.41 72.64 0.0M
2025-07-01 72.23 72.32 72.12 72.29 0.0M
2025-06-30 72.15 72.33 71.88 72.33 0.0M
2025-06-27 71.88 72.06 71.43 71.89 0.0M
2025-06-26 71.34 71.55 71.33 71.52 0.0M
2025-06-25 71.15 71.22 70.87 70.95 0.0M
2025-06-24 70.81 70.96 70.81 70.96 0.0M
2025-06-23 69.86 70.27 69.82 70.27 0.0M
2025-06-20 69.92 69.92 69.62 69.62 0.0M
2025-06-18 70.30 70.30 69.61 69.61 0.0M
2025-06-17 70.35 70.35 69.79 69.84 0.0M
2025-06-16 70.56 70.71 70.39 70.39 0.0M
2025-06-13 69.89 70.38 69.77 69.77 0.0M
2025-06-12 70.69 70.80 70.69 70.74 0.0M
2025-06-11 70.94 71.08 70.42 70.53 0.4M
2025-06-10 70.50 70.71 70.50 70.71 0.0M
2025-06-09 70.39 70.46 70.33 70.36 0.0M
2025-06-06 70.18 70.46 70.18 70.40 0.0M
2025-06-05 69.73 70.30 69.44 69.67 0.0M
2025-06-04 70.01 70.01 69.91 69.92 0.0M
2025-06-03 69.48 69.94 69.48 69.72 0.0M
2025-06-02 68.84 69.23 68.79 69.23 0.0M
2025-05-30 68.92 69.12 68.58 69.12 0.0M
2025-05-29 69.51 69.51 68.91 69.09 0.0M
2025-05-28 69.24 69.24 68.87 68.87 0.0M
2025-05-27 68.66 69.20 68.66 69.13 0.0M
2025-05-23 67.71 68.10 67.63 67.77 0.0M
2025-05-22 68.43 68.61 68.30 68.35 0.0M
2025-05-21 69.15 69.57 68.45 68.45 0.0M
2025-05-20 69.55 69.69 69.24 69.65 0.0M
2025-05-19 69.54 69.94 69.51 69.94 0.0M
2025-05-16 69.36 69.73 69.13 69.72 0.0M
2025-05-15 68.98 69.34 68.89 69.26 0.0M
2025-05-14 69.03 69.16 68.88 69.16 0.0M
2025-05-13 68.96 69.23 68.96 69.09 0.0M
2025-05-12 68.12 68.52 67.97 68.52 0.0M
2025-05-09 66.26 66.39 66.21 66.27 0.0M
2025-05-08 66.33 66.79 66.29 66.29 0.0M
2025-05-07 65.89 65.89 65.54 65.82 0.0M
2025-05-06 65.64 65.89 65.64 65.69 0.0M
2025-05-05 66.29 66.43 66.17 66.17 0.0M
2025-05-02 66.12 66.50 66.12 66.38 0.0M
2025-05-01 66.10 66.10 65.32 65.33 0.0M
2025-04-30 63.61 64.89 63.44 64.74 0.0M
2025-04-29 64.47 64.80 64.26 64.73 0.0M
2025-04-28 64.32 64.37 63.61 64.24 0.0M
2025-04-25 63.77 64.31 63.52 64.31 0.0M
2025-04-24 62.59 64.27 62.59 64.20 0.0M
2025-04-23 63.67 63.68 62.43 62.56 0.0M
2025-04-22 60.69 61.82 60.69 61.52 0.0M
2025-04-21 60.89 60.89 59.57 60.07 0.0M
2025-04-17 61.76 62.00 61.43 61.67 0.0M
2025-04-16 62.52 62.57 61.22 61.73 0.5M
2025-04-15 63.83 63.83 63.00 63.10 0.0M
2025-04-14 64.19 64.19 63.07 63.30 0.0M
2025-04-11 61.41 62.98 61.37 62.56 0.0M
2025-04-10 62.12 62.34 60.22 61.74 0.0M
2025-04-09 58.30 63.88 58.06 63.87 0.0M
2025-04-08 61.39 61.43 58.23 58.23 0.0M
2025-04-07 60.05 61.24 58.01 59.20 0.0M
2025-04-04 61.19 61.19 59.53 59.54 0.0M
2025-04-03 63.56 64.03 63.02 63.02 0.0M
2025-04-02 65.54 66.37 65.54 66.37 0.0M
2025-04-01 65.12 65.94 64.93 65.82 0.0M
2025-03-31 64.52 65.51 64.27 65.47 0.0M
2025-03-28 66.28 66.28 65.21 65.21 0.0M
2025-03-27 66.37 66.79 66.37 66.61 0.0M
2025-03-26 67.62 67.62 66.70 66.80 0.0M
2025-03-25 67.65 67.74 67.45 67.60 0.0M
2025-03-24 67.45 67.59 67.36 67.58 0.0M
2025-03-21 65.84 66.55 65.81 66.55 0.0M
2025-03-20 66.07 66.95 66.07 66.46 0.0M
2025-03-19 66.19 66.54 66.10 66.54 0.0M
2025-03-18 66.41 66.41 65.85 65.88 0.7M
2025-03-17 66.08 66.99 66.08 66.72 0.0M
2025-03-14 65.60 66.27 65.60 66.27 0.0M
2025-03-13 65.77 65.77 64.82 64.87 0.0M
2025-03-12 66.25 66.25 65.38 65.89 0.0M
2025-03-11 65.86 66.10 65.39 65.60 0.0M
2025-03-10 67.01 67.01 65.95 66.12 0.0M
2025-03-07 67.31 68.08 66.97 67.95 0.0M
2025-03-06 67.97 68.59 67.72 67.72 0.0M
2025-03-05 68.39 69.05 67.94 69.05 0.0M
2025-03-04 68.32 68.96 61.49 68.23 0.0M
2025-03-03 70.05 70.16 68.54 68.88 0.0M
2025-02-28 69.67 70.29 69.49 70.29 0.0M
2025-02-27 70.53 70.53 69.26 69.26 0.0M
2025-02-26 70.95 70.95 70.33 70.35 0.0M
2025-02-25 70.14 70.45 70.14 70.28 0.0M
2025-02-24 71.33 71.33 70.61 70.61 0.0M
2025-02-21 72.33 72.33 71.15 71.19 0.0M
2025-02-20 72.64 72.64 72.30 72.56 0.0M
2025-02-19 72.26 72.78 72.26 72.78 0.0M
2025-02-18 72.48 72.59 72.27 72.59 0.0M
2025-02-14 72.56 72.71 72.53 72.56 0.0M
2025-02-13 72.05 72.64 72.05 72.64 0.0M
2025-02-12 71.56 72.10 71.56 72.01 0.0M
2025-02-11 71.90 72.43 71.90 72.32 0.0M
2025-02-10 72.15 72.29 71.99 72.21 0.0M
2025-02-07 72.40 72.65 71.81 71.81 0.0M
2025-02-06 72.48 72.55 72.22 72.55 0.0M
2025-02-05 72.04 72.32 71.73 72.32 0.0M
2025-02-04 71.42 72.04 71.42 72.04 0.0M
2025-02-03 70.79 71.93 70.78 71.61 0.0M
2025-01-31 72.60 73.15 72.22 72.22 0.0M
2025-01-30 72.12 72.68 72.12 72.53 0.0M
2025-01-29 72.31 72.36 71.92 72.18 0.0M
2025-01-28 71.85 72.65 71.74 72.64 0.0M
2025-01-27 71.79 71.97 71.63 71.97 0.0M
2025-01-24 73.45 73.49 73.17 73.22 0.0M
2025-01-23 72.91 73.37 72.91 73.37 0.0M
2025-01-22 73.08 73.20 73.02 73.02 0.0M
2025-01-21 72.17 72.57 72.17 72.57 0.0M
2025-01-17 71.90 72.15 71.85 71.92 0.0M
2025-01-16 71.40 71.53 71.28 71.37 0.0M
2025-01-15 71.12 71.47 71.08 71.43 0.0M
2025-01-14 70.21 70.41 69.71 70.05 0.0M
2025-01-13 69.37 70.10 69.37 70.10 0.0M
2025-01-10 70.49 70.49 69.93 70.01 0.0M
2025-01-08 70.82 71.20 70.78 71.14 0.0M
2025-01-07 71.84 71.84 70.87 70.97 0.0M
2025-01-06 72.29 72.36 71.63 71.81 0.0M
2025-01-03 70.63 71.43 70.63 71.36 0.0M
2025-01-02 70.80 70.97 70.00 70.43 0.0M