Applied Finance Valuation Large Cap US ETF (VSLU)

VSLU
🏛️ アメリカ →
42.39
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 28.40 28.48 28.38 28.38 0.0M
2021-12-30 28.62 28.62 28.46 28.48 0.0M
2021-12-29 28.53 28.63 28.48 28.55 0.0M
2021-12-28 28.51 28.51 28.44 28.44 0.0M
2021-12-27 28.44 28.44 28.44 28.44 0.0M
2021-12-23 28.36 28.36 28.30 28.31 0.0M
2021-12-22 28.01 28.10 27.95 28.10 0.0M
2021-12-21 27.67 27.86 27.52 27.86 0.0M
2021-12-17 27.78 27.78 27.78 27.78 0.0M
2021-12-16 27.99 28.08 27.99 28.08 0.0M
2021-12-15 27.92 28.20 27.92 28.20 0.0M
2021-12-14 27.75 27.75 27.75 27.75 0.0M
2021-12-13 28.03 28.03 27.97 27.97 0.0M
2021-12-10 27.94 28.06 27.94 28.06 0.0M
2021-12-09 27.83 27.83 27.80 27.80 0.0M
2021-12-08 27.80 27.91 27.80 27.88 0.0M
2021-12-07 27.63 27.73 27.63 27.73 0.0M
2021-12-06 27.23 27.28 27.23 27.28 0.0M
2021-12-03 26.84 26.90 26.78 26.90 0.0M
2021-12-02 26.92 27.05 26.90 26.95 0.0M
2021-12-01 27.48 27.48 26.73 26.73 0.0M
2021-11-30 27.26 27.28 26.94 26.94 0.0M
2021-11-26 27.20 27.25 27.20 27.25 0.0M
2021-11-24 27.65 27.76 27.65 27.76 0.0M
2021-11-23 27.52 27.65 27.48 27.65 0.0M
2021-11-22 27.80 27.85 27.61 27.61 0.0M
2021-11-19 28.14 28.14 27.82 27.82 0.0M
2021-11-18 27.60 27.85 27.60 27.81 0.0M
2021-11-17 27.95 27.95 27.76 27.76 0.0M
2021-11-16 27.84 27.96 27.79 27.86 0.0M
2021-11-15 27.86 27.86 27.73 27.73 0.0M
2021-11-12 27.59 27.75 27.59 27.70 0.0M
2021-11-11 27.51 27.51 27.45 27.45 0.0M
2021-11-10 27.64 27.64 27.46 27.46 0.0M
2021-11-09 27.56 27.61 27.56 27.61 0.0M
2021-11-08 27.61 27.61 27.61 27.61 0.0M
2021-11-05 27.68 27.72 27.50 27.60 0.0M
2021-11-04 27.45 27.46 27.43 27.46 0.0M
2021-11-03 27.16 27.33 27.16 27.33 0.0M
2021-11-02 27.15 27.15 27.15 27.15 0.0M
2021-11-01 27.20 27.20 27.04 27.08 0.0M
2021-10-29 27.12 27.16 27.11 27.16 0.0M
2021-10-27 27.04 27.04 26.85 26.85 0.0M
2021-10-26 27.12 27.12 27.01 27.02 0.0M
2021-10-25 27.02 27.02 27.02 27.02 0.0M
2021-10-22 26.96 26.97 26.94 26.97 0.0M
2021-10-21 26.96 27.06 26.96 27.06 0.0M
2021-10-20 27.01 27.01 26.93 26.96 0.0M
2021-10-19 26.79 26.92 26.79 26.92 0.0M
2021-10-18 26.65 26.72 26.65 26.71 0.0M
2021-10-15 26.58 26.61 26.56 26.61 0.0M
2021-10-14 26.05 26.40 26.05 26.40 0.0M
2021-10-13 25.84 25.96 25.84 25.96 0.0M
2021-10-12 25.95 26.00 25.94 25.94 0.0M
2021-10-11 26.30 26.30 26.05 26.05 0.0M
2021-10-08 26.18 26.21 26.15 26.21 0.0M
2021-10-07 26.36 26.36 26.21 26.23 0.0M
2021-10-06 25.94 26.02 25.94 26.02 0.0M
2021-10-05 25.87 26.03 25.22 25.93 0.0M
2021-10-04 25.58 25.65 25.54 25.65 0.0M
2021-10-01 25.83 26.14 25.69 26.03 0.1M
2021-09-30 26.19 26.20 25.76 25.76 0.2M
2021-09-29 26.10 26.10 26.06 26.06 0.0M
2021-09-28 26.29 26.29 25.96 26.01 0.0M
2021-09-27 26.55 26.61 26.55 26.55 0.0M
2021-09-24 26.69 26.76 26.62 26.70 0.0M
2021-09-23 26.81 28.14 26.56 26.64 0.0M
2021-09-22 26.65 26.65 26.28 26.41 0.0M
2021-09-21 26.24 26.40 26.23 26.29 0.0M
2021-09-20 26.38 26.38 26.04 26.26 0.0M
2021-09-17 26.70 26.71 26.61 26.66 0.0M
2021-09-16 26.81 26.94 26.81 26.90 0.0M
2021-09-15 27.00 27.00 26.94 26.94 0.0M
2021-09-14 26.80 26.84 26.67 26.72 0.0M
2021-09-13 27.22 27.22 26.79 26.85 0.0M
2021-09-10 27.00 27.05 26.80 26.80 0.0M
2021-09-09 27.22 27.24 26.98 27.01 0.0M
2021-09-08 27.16 27.16 27.16 27.16 0.0M
2021-09-07 27.18 27.24 27.18 27.18 0.0M
2021-09-03 27.36 27.38 27.30 27.30 0.0M
2021-09-02 27.30 27.30 27.30 27.30 0.0M
2021-09-01 27.32 27.32 27.22 27.24 0.0M
2021-08-31 27.12 27.30 27.12 27.24 0.0M
2021-08-30 27.26 27.35 27.26 27.31 0.0M
2021-08-27 27.08 27.17 27.05 27.13 0.0M
2021-08-26 26.97 27.06 26.95 26.95 0.1M
2021-08-25 27.13 27.14 27.10 27.12 0.0M
2021-08-24 27.13 27.17 27.09 27.09 0.0M
2021-08-23 27.14 27.23 27.12 27.12 0.0M
2021-08-20 26.94 26.98 26.91 26.98 0.0M
2021-08-19 26.61 26.70 26.61 26.70 0.0M
2021-08-18 26.98 26.99 26.69 26.69 0.0M
2021-08-17 26.88 26.95 26.87 26.95 0.0M
2021-08-16 27.07 27.09 27.07 27.09 0.0M
2021-08-13 26.87 26.90 26.87 26.90 0.0M
2021-08-12 26.70 26.85 26.70 26.82 0.0M
2021-08-11 26.76 26.79 26.73 26.74 0.0M
2021-08-10 26.72 26.72 26.65 26.70 0.0M
2021-08-09 26.65 26.65 26.65 26.65 0.0M
2021-08-06 26.72 26.72 26.65 26.68 0.0M
2021-08-05 26.66 26.68 26.62 26.67 0.0M
2021-08-04 26.63 26.64 26.58 26.58 0.0M
2021-08-03 26.48 26.69 26.48 26.69 0.0M
2021-08-02 26.57 26.57 26.48 26.48 0.0M
2021-07-30 26.60 26.62 26.55 26.55 0.0M
2021-07-29 26.69 26.69 26.60 26.64 0.2M
2021-07-28 26.55 26.60 26.53 26.53 0.0M
2021-07-27 26.57 26.57 26.44 26.54 0.0M
2021-07-26 26.63 26.64 26.63 26.64 0.0M
2021-07-23 26.64 26.64 26.61 26.62 0.0M
2021-07-22 26.22 26.28 26.22 26.28 0.0M
2021-07-21 26.13 26.18 26.13 26.18 0.0M
2021-07-19 25.81 25.81 25.59 25.65 0.0M
2021-07-16 26.16 26.23 26.09 26.09 0.0M
2021-07-15 26.19 26.20 26.17 26.17 0.0M
2021-07-14 26.31 26.31 26.29 26.29 0.0M
2021-07-13 26.23 26.23 26.12 26.12 0.0M
2021-07-12 26.10 26.17 26.10 26.13 0.0M
2021-07-08 25.79 25.90 25.76 25.90 0.0M
2021-07-07 26.01 26.10 26.01 26.10 0.0M
2021-07-06 26.04 26.04 25.95 25.95 0.0M
2021-07-02 25.87 26.02 25.85 26.00 0.0M
2021-07-01 25.67 25.74 25.67 25.74 0.0M
2021-06-30 25.59 25.66 25.59 25.63 0.0M
2021-06-29 25.56 25.62 25.55 25.59 0.0M
2021-06-28 25.54 25.56 25.54 25.56 0.0M
2021-06-25 25.45 25.49 25.45 25.49 0.0M
2021-06-24 25.37 25.43 25.37 25.40 0.0M
2021-06-23 25.31 25.35 25.26 25.26 0.0M
2021-06-22 25.21 25.35 25.21 25.35 0.0M
2021-06-18 24.89 24.89 24.86 24.86 0.0M
2021-06-17 25.18 25.20 25.13 25.20 0.0M
2021-06-16 24.99 25.09 24.99 25.09 0.0M
2021-06-15 25.34 25.34 25.32 25.32 0.0M
2021-06-14 25.22 25.36 25.22 25.36 0.0M
2021-06-11 25.25 25.28 25.25 25.28 0.0M
2021-06-10 25.25 25.25 25.25 25.25 0.0M
2021-06-09 25.10 25.10 25.10 25.10 0.0M
2021-06-08 25.18 25.18 25.11 25.12 0.0M
2021-06-07 25.08 25.14 25.08 25.14 0.0M
2021-06-04 25.07 25.11 25.07 25.11 0.0M
2021-06-03 24.88 24.91 24.85 24.88 0.0M
2021-06-02 24.98 24.98 24.91 24.94 0.0M
2021-06-01 24.92 24.92 24.92 24.92 0.0M
2021-05-28 25.07 25.07 24.98 24.98 0.0M
2021-05-27 25.10 25.10 24.99 24.99 0.0M
2021-05-26 25.00 25.03 24.98 24.98 0.0M
2021-05-25 25.34 25.34 24.99 24.99 0.0M
2021-05-24 25.10 25.14 25.04 25.04 0.0M
2021-05-21 24.96 24.96 24.81 24.81 0.0M
2021-05-20 24.72 24.98 24.72 24.87 0.0M
2021-05-19 24.31 24.57 24.31 24.57 0.0M
2021-05-18 24.78 24.82 24.69 24.69 0.0M
2021-05-17 24.86 25.53 24.76 24.82 0.0M
2021-05-14 24.78 24.96 24.78 24.95 0.0M
2021-05-13 24.52 24.68 24.52 24.62 0.0M
2021-05-12 24.35 24.35 24.25 24.25 0.0M
2021-05-11 24.94 24.94 24.71 24.77 0.0M
2021-05-10 25.20 25.26 25.05 25.06 0.0M
2021-05-07 25.20 25.30 25.18 25.25 0.0M
2021-05-06 24.82 25.04 24.78 25.04 0.0M
2021-05-05 24.95 24.95 24.89 24.89 0.0M
2021-05-04 24.78 24.82 24.70 24.82 0.0M
2021-05-03 25.03 25.03 24.97 24.97 0.0M
2021-04-30 25.01 25.03 24.99 25.02 0.0M