Anfield U.S. Equity Sector Rotation ETF (AESR)

AESR
🏛️ アメリカ →
20.45
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 14.00 14.03 13.98 13.98 0.0M
2021-12-30 14.08 14.11 14.02 14.02 0.0M
2021-12-29 14.03 14.08 14.00 14.08 0.0M
2021-12-28 14.10 14.10 14.03 14.03 0.0M
2021-12-27 13.95 14.06 13.95 14.06 0.0M
2021-12-23 13.77 13.92 13.77 13.89 0.0M
2021-12-22 13.61 13.78 13.61 13.78 0.0M
2021-12-21 14.74 14.74 13.43 13.63 0.1M
2021-12-20 13.42 13.42 13.27 13.37 0.0M
2021-12-17 13.65 13.73 13.59 13.59 0.0M
2021-12-16 13.85 13.85 13.66 13.68 0.0M
2021-12-15 13.65 13.84 13.54 13.83 0.1M
2021-12-14 14.45 14.57 14.43 14.51 0.0M
2021-12-13 14.75 14.75 14.60 14.64 0.0M
2021-12-10 14.75 14.79 14.71 14.79 0.0M
2021-12-09 14.75 14.77 14.67 14.68 0.0M
2021-12-08 14.70 14.79 14.70 14.79 0.0M
2021-12-07 14.65 14.77 14.65 14.74 0.0M
2021-12-06 14.28 14.51 14.28 14.45 0.0M
2021-12-03 14.51 14.51 14.14 14.26 0.0M
2021-12-02 14.26 14.46 14.26 14.39 0.0M
2021-12-01 14.58 14.65 14.23 14.23 0.0M
2021-11-30 14.59 14.59 14.37 14.39 0.0M
2021-11-29 14.62 14.74 14.62 14.70 0.0M
2021-11-26 14.67 14.76 14.48 14.51 0.0M
2021-11-24 14.76 14.87 14.76 14.86 0.0M
2021-11-23 14.75 14.84 14.72 14.82 0.0M
2021-11-22 14.98 14.98 14.82 14.82 0.0M
2021-11-19 14.85 14.92 14.84 14.85 0.0M
2021-11-18 14.83 14.89 14.83 14.89 0.0M
2021-11-17 14.84 14.86 14.81 14.83 0.0M
2021-11-16 14.79 14.92 14.73 14.81 0.0M
2021-11-15 14.79 14.83 14.79 14.80 0.0M
2021-11-12 14.73 14.85 14.72 14.84 0.0M
2021-11-11 14.75 14.76 14.70 14.70 0.0M
2021-11-10 14.80 14.81 14.67 14.72 0.0M
2021-11-09 14.87 14.87 14.79 14.81 0.0M
2021-11-08 14.88 14.90 14.86 14.86 0.0M
2021-11-05 14.81 14.92 14.81 14.85 0.0M
2021-11-04 14.80 14.85 14.80 14.82 0.0M
2021-11-03 14.63 14.77 14.63 14.76 0.0M
2021-11-02 14.66 14.68 14.64 14.65 0.0M
2021-11-01 14.65 14.65 14.57 14.62 0.0M
2021-10-29 14.49 14.58 14.49 14.57 0.0M
2021-10-28 14.42 14.55 14.42 14.54 0.0M
2021-10-27 14.49 14.49 14.39 14.39 0.0M
2021-10-26 14.47 14.56 14.46 14.46 0.0M
2021-10-25 14.39 14.48 14.39 14.47 0.0M
2021-10-22 14.39 14.39 14.33 14.39 0.0M
2021-10-21 14.34 14.42 14.33 14.42 0.0M
2021-10-20 14.34 14.35 14.32 14.32 0.0M
2021-10-19 14.21 14.29 14.21 14.27 0.0M
2021-10-18 14.09 14.22 14.09 14.20 0.0M
2021-10-15 14.05 14.14 14.05 14.12 0.0M
2021-10-14 13.95 13.98 13.94 13.98 0.0M
2021-10-13 13.72 13.80 13.70 13.79 0.0M
2021-10-12 13.77 13.83 13.70 13.73 0.0M
2021-10-11 13.90 13.93 13.76 13.76 0.0M
2021-10-08 13.90 13.95 13.86 13.86 0.0M
2021-10-07 13.88 14.01 13.88 13.93 0.0M
2021-10-06 13.58 13.80 13.58 13.80 0.0M
2021-10-05 13.66 13.82 13.66 13.72 0.0M
2021-10-04 13.73 13.73 13.51 13.56 0.0M
2021-10-01 13.70 13.84 13.62 13.74 0.0M
2021-09-30 13.85 13.85 13.61 13.61 0.0M
2021-09-29 13.81 13.86 13.79 13.80 0.0M
2021-09-28 13.94 13.95 13.74 13.79 0.0M
2021-09-27 14.04 14.11 14.04 14.09 0.0M
2021-09-24 13.98 14.12 13.98 14.08 0.0M
2021-09-23 13.93 14.12 13.93 14.08 0.0M
2021-09-22 13.79 13.93 13.79 13.87 0.0M
2021-09-21 13.89 13.89 13.74 13.74 0.0M
2021-09-20 13.83 13.83 13.60 13.76 0.0M
2021-09-17 14.15 14.15 14.00 14.02 0.0M
2021-09-16 14.11 14.18 14.04 14.14 0.0M
2021-09-15 14.07 14.16 14.00 14.16 0.0M
2021-09-14 14.14 14.14 14.01 14.05 0.0M
2021-09-13 14.17 14.22 14.04 14.12 0.0M
2021-09-10 14.21 14.21 14.07 14.07 0.0M
2021-09-09 14.19 14.23 14.18 14.18 0.0M
2021-09-08 14.28 14.28 14.18 14.24 0.0M
2021-09-07 14.36 14.36 14.27 14.27 0.0M
2021-09-03 14.29 14.35 14.29 14.31 0.0M
2021-09-02 14.35 14.38 14.30 14.33 0.0M
2021-09-01 14.33 14.34 14.28 14.28 0.0M
2021-08-31 14.30 14.33 14.28 14.31 0.0M
2021-08-30 14.32 14.35 14.29 14.30 0.0M
2021-08-27 14.25 14.27 14.24 14.26 0.0M
2021-08-26 14.16 14.19 14.15 14.15 0.0M
2021-08-25 14.18 14.26 14.18 14.23 0.0M
2021-08-24 14.18 14.21 14.17 14.17 0.0M
2021-08-23 14.08 14.18 14.08 14.12 0.0M
2021-08-20 13.95 14.03 13.95 14.02 0.0M
2021-08-19 13.85 13.95 13.81 13.89 0.1M
2021-08-18 13.98 14.06 13.93 13.93 0.4M
2021-08-17 14.01 14.05 13.95 14.04 0.0M
2021-08-16 14.05 14.13 14.04 14.13 0.0M
2021-08-13 14.12 14.13 14.09 14.12 0.1M
2021-08-12 14.06 14.12 14.04 14.12 0.0M
2021-08-11 14.05 14.10 14.03 14.08 0.1M
2021-08-10 14.03 14.07 14.00 14.05 0.0M
2021-08-09 13.99 14.04 13.98 14.02 0.0M
2021-08-06 14.01 14.04 14.01 14.04 0.0M
2021-08-05 13.97 13.98 13.95 13.98 0.0M
2021-08-04 13.96 13.97 13.91 13.92 0.0M
2021-08-03 13.83 13.99 13.83 13.99 0.0M
2021-08-02 14.03 14.03 13.86 13.86 0.0M
2021-07-30 13.91 13.93 13.86 13.88 0.0M
2021-07-29 13.89 14.00 13.89 13.97 0.0M
2021-07-28 13.90 13.95 13.86 13.91 0.0M
2021-07-27 14.04 14.04 13.82 13.89 0.0M
2021-07-26 13.95 13.98 13.94 13.98 0.0M
2021-07-23 13.88 13.96 13.88 13.96 0.0M
2021-07-22 13.80 13.83 13.80 13.83 0.0M
2021-07-21 13.75 13.79 13.75 13.79 0.0M
2021-07-20 13.64 13.71 13.64 13.69 0.0M
2021-07-19 13.44 13.48 13.36 13.42 0.0M
2021-07-16 13.81 13.81 13.66 13.66 0.0M
2021-07-15 13.73 13.78 13.72 13.76 0.0M
2021-07-14 13.87 13.87 13.77 13.82 0.0M
2021-07-13 13.90 13.90 13.81 13.81 0.0M
2021-07-12 13.82 13.88 13.82 13.87 0.0M
2021-07-09 13.76 13.83 13.70 13.83 0.0M
2021-07-08 13.60 13.67 13.55 13.65 0.0M
2021-07-07 13.78 13.81 13.75 13.79 0.0M
2021-07-06 13.85 13.85 13.66 13.74 0.0M
2021-07-02 13.79 13.79 13.69 13.79 0.0M
2021-07-01 13.65 13.70 13.64 13.68 0.0M
2021-06-30 13.60 13.62 13.60 13.62 0.0M
2021-06-29 13.60 13.62 13.58 13.60 0.0M
2021-06-28 13.55 13.59 13.53 13.59 0.0M
2021-06-25 13.54 13.60 13.53 13.57 0.0M
2021-06-24 13.46 13.52 13.46 13.50 0.0M
2021-06-23 13.39 13.47 13.39 13.47 0.0M
2021-06-22 13.33 13.42 13.33 13.41 0.0M
2021-06-21 13.30 13.34 13.30 13.33 0.0M
2021-06-18 13.20 13.22 13.17 13.18 0.1M
2021-06-17 13.35 13.36 13.25 13.34 0.0M
2021-06-16 13.39 13.40 13.30 13.35 0.0M
2021-06-15 13.41 13.42 13.36 13.36 0.0M
2021-06-14 13.38 13.41 13.35 13.41 0.0M
2021-06-11 13.35 13.38 13.33 13.38 0.0M
2021-06-10 13.38 13.40 13.33 13.37 0.0M
2021-06-09 13.35 13.36 13.29 13.33 0.0M
2021-06-08 13.35 13.38 13.29 13.36 0.0M
2021-06-07 13.35 13.36 13.31 13.35 0.0M
2021-06-04 13.34 13.36 13.32 13.36 0.0M
2021-06-03 13.19 13.29 13.19 13.24 0.0M
2021-06-02 13.30 13.35 13.26 13.30 0.3M
2021-06-01 13.36 13.36 13.28 13.30 0.0M
2021-05-28 13.32 13.38 13.32 13.32 0.0M
2021-05-27 13.34 13.34 13.29 13.31 0.0M
2021-05-26 13.24 13.29 13.24 13.26 0.0M
2021-05-25 13.30 13.30 13.23 13.23 0.0M
2021-05-24 13.21 13.31 13.21 13.26 0.0M
2021-05-21 13.21 13.23 13.11 13.13 0.0M
2021-05-20 13.09 13.17 13.09 13.14 0.0M
2021-05-19 12.61 12.98 12.61 12.98 0.0M
2021-05-18 13.17 13.18 13.05 13.05 0.0M
2021-05-17 13.17 13.17 13.09 13.14 0.0M
2021-05-14 13.11 13.19 13.11 13.17 0.0M
2021-05-13 12.92 13.04 12.92 13.00 0.0M
2021-05-12 13.05 13.05 12.83 12.83 0.0M
2021-05-11 13.09 13.16 13.07 13.11 0.0M
2021-05-10 13.28 13.41 13.25 13.25 0.0M
2021-05-07 13.32 13.41 13.32 13.40 0.0M
2021-05-06 13.33 13.33 13.18 13.29 0.0M
2021-05-05 13.20 13.25 13.18 13.18 0.0M
2021-05-04 13.15 13.16 13.06 13.16 0.0M
2021-05-03 13.31 13.31 13.25 13.25 0.0M
2021-04-30 13.28 13.28 13.23 13.23 0.0M
2021-04-29 13.32 13.35 13.27 13.32 0.0M
2021-04-28 13.25 13.27 13.24 13.24 0.0M
2021-04-27 13.24 13.28 13.24 13.26 0.0M
2021-04-26 13.23 13.29 13.23 13.25 0.0M
2021-04-23 13.23 13.26 13.22 13.23 0.0M
2021-04-22 13.20 13.22 13.04 13.08 0.0M
2021-04-21 13.02 13.19 12.99 13.19 0.0M
2021-04-20 13.13 13.15 13.03 13.06 0.0M
2021-04-19 13.21 13.22 13.12 13.17 0.0M
2021-04-16 13.21 13.26 13.19 13.24 0.0M
2021-04-15 13.12 13.22 13.12 13.18 0.0M
2021-04-14 13.16 13.20 13.06 13.06 0.0M
2021-04-13 13.08 13.14 13.08 13.14 0.0M
2021-04-12 13.05 13.11 13.04 13.09 0.0M
2021-04-09 12.96 13.07 12.96 13.07 0.0M
2021-04-08 12.95 12.99 12.93 12.98 0.0M
2021-04-07 12.92 13.07 12.87 12.91 0.0M
2021-04-06 12.93 12.95 12.90 12.90 1.2M
2021-04-05 12.84 12.93 12.84 12.91 0.0M
2021-04-01 12.47 12.77 12.47 12.70 0.0M
2021-03-31 12.60 12.61 12.59 12.59 0.0M
2021-03-30 12.50 12.54 12.47 12.49 0.0M
2021-03-29 12.52 12.56 12.47 12.53 0.0M
2021-03-26 12.48 12.58 12.38 12.58 0.0M
2021-03-25 12.21 12.42 12.21 12.35 0.0M
2021-03-24 12.42 12.45 12.29 12.29 0.0M
2021-03-23 12.47 12.50 12.38 12.38 0.0M
2021-03-22 12.45 12.55 12.45 12.51 0.0M
2021-03-19 12.40 12.46 12.34 12.45 0.0M
2021-03-18 12.58 12.63 12.41 12.44 0.0M
2021-03-17 12.51 12.60 12.48 12.60 0.0M
2021-03-16 12.63 12.63 12.52 12.56 0.0M
2021-03-15 12.51 12.58 12.46 12.58 0.0M
2021-03-12 12.43 12.51 12.42 12.51 0.1M
2021-03-11 12.45 12.57 12.45 12.48 0.0M
2021-03-10 12.32 12.38 12.32 12.35 0.0M
2021-03-09 12.24 12.35 12.24 12.28 0.0M
2021-03-08 12.21 12.27 12.08 12.08 0.0M
2021-03-05 11.85 12.19 11.77 12.16 0.1M
2021-03-04 12.12 12.12 11.78 11.90 0.0M
2021-03-03 12.24 12.27 12.11 12.11 0.0M
2021-03-02 12.34 12.38 12.28 12.28 0.0M
2021-03-01 12.31 12.42 12.31 12.36 1.4M
2021-02-26 12.15 12.15 12.11 12.11 0.0M
2021-02-25 12.38 12.38 12.07 12.10 0.0M
2021-02-24 12.26 12.41 12.24 12.39 0.2M
2021-02-23 12.05 12.30 12.05 12.29 0.0M
2021-02-22 12.31 12.38 12.28 12.28 0.1M
2021-02-19 12.42 12.47 12.38 12.38 0.2M
2021-02-18 12.32 12.40 12.32 12.40 0.0M
2021-02-17 12.36 12.45 12.36 12.45 0.0M
2021-02-16 12.67 12.67 12.45 12.47 0.0M
2021-02-12 12.39 12.46 12.38 12.46 0.0M
2021-02-11 12.42 12.42 12.32 12.39 0.0M
2021-02-10 12.35 12.35 12.35 12.35 0.0M
2021-02-09 12.36 12.38 12.36 12.37 0.0M
2021-02-08 12.37 12.37 12.37 12.37 0.0M
2021-02-05 12.29 12.29 12.29 12.29 0.0M
2021-02-04 12.17 12.23 12.17 12.22 0.0M
2021-02-03 12.09 12.15 12.09 12.12 0.0M
2021-02-02 12.11 12.15 12.11 12.11 0.0M
2021-02-01 11.88 11.94 11.88 11.94 0.0M
2021-01-29 11.65 11.76 11.65 11.76 0.0M
2021-01-28 12.05 12.05 11.97 11.97 0.0M
2021-01-27 12.01 12.01 11.85 11.85 0.0M
2021-01-26 12.18 12.20 12.16 12.16 0.0M
2021-01-25 12.21 12.21 12.13 12.18 0.0M
2021-01-22 12.13 12.17 12.13 12.16 0.0M
2021-01-21 12.20 12.22 12.18 12.20 0.0M
2021-01-20 12.17 12.19 12.15 12.19 0.0M
2021-01-19 11.98 12.02 11.98 12.02 0.0M
2021-01-15 11.88 11.97 11.88 11.91 0.0M
2021-01-14 12.04 12.08 11.99 11.99 0.0M
2021-01-13 12.03 12.05 12.03 12.05 0.0M
2021-01-12 12.02 12.06 12.00 12.03 0.0M
2021-01-11 12.06 12.06 12.01 12.01 0.0M
2021-01-08 12.07 12.10 12.04 12.10 0.0M
2021-01-07 11.95 12.01 11.95 12.01 0.0M
2021-01-06 11.74 11.94 11.74 11.82 0.0M
2021-01-05 11.78 11.82 11.78 11.82 0.0M
2021-01-04 11.82 11.82 11.67 11.75 0.0M