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
2024-12-31 36.75 36.77 36.55 36.59 0.0M
2024-12-30 36.60 36.91 36.58 36.79 0.0M
2024-12-27 37.18 37.27 36.96 37.27 0.0M
2024-12-26 37.40 37.57 37.34 37.55 0.0M
2024-12-24 37.21 37.42 37.21 37.42 0.0M
2024-12-23 37.19 37.34 37.05 37.34 0.0M
2024-12-20 36.59 37.28 36.55 37.05 0.0M
2024-12-19 36.93 36.93 36.72 36.72 0.0M
2024-12-18 37.77 37.81 36.65 36.65 0.0M
2024-12-17 37.77 37.80 37.60 37.71 0.0M
2024-12-16 37.86 37.98 37.86 37.88 0.0M
2024-12-13 37.75 37.76 37.60 37.71 0.0M
2024-12-12 37.78 37.78 37.64 37.67 0.0M
2024-12-11 37.65 37.90 37.65 37.84 0.0M
2024-12-10 37.61 37.61 37.50 37.55 0.0M
2024-12-09 37.68 37.78 37.55 37.65 0.0M
2024-12-06 37.69 37.82 37.69 37.80 0.0M
2024-12-05 37.63 37.73 37.58 37.58 0.0M
2024-12-04 37.61 37.71 37.54 37.66 0.0M
2024-12-03 37.40 37.55 37.39 37.50 0.0M
2024-12-02 37.25 37.54 37.25 37.46 0.0M
2024-11-29 37.29 37.41 37.28 37.41 0.0M
2024-11-27 37.19 37.22 37.01 37.10 0.0M
2024-11-26 37.11 37.30 37.06 37.28 0.0M
2024-11-25 37.00 37.14 36.83 37.01 0.0M
2024-11-22 36.82 36.92 36.73 36.82 0.0M
2024-11-21 36.53 36.85 36.35 36.74 0.0M
2024-11-20 36.54 36.59 36.34 36.59 0.0M
2024-11-19 36.36 36.69 36.36 36.66 0.0M
2024-11-18 36.45 36.60 36.35 36.56 0.2M
2024-11-15 36.70 36.70 36.36 36.50 0.0M
2024-11-14 37.26 37.26 37.03 37.05 0.0M
2024-11-13 37.29 37.38 37.19 37.23 0.0M
2024-11-12 37.39 37.39 37.18 37.30 0.0M
2024-11-11 37.47 37.47 37.30 37.30 0.0M
2024-11-08 37.47 37.55 37.42 37.47 0.0M
2024-11-07 37.35 37.50 37.32 37.40 0.0M
2024-11-06 36.98 37.12 36.87 37.05 0.0M
2024-11-05 36.08 36.33 36.08 36.22 0.0M
2024-11-04 36.03 36.03 35.86 35.90 0.0M
2024-11-01 35.94 36.16 35.90 35.91 0.0M
2024-10-31 36.14 36.14 35.78 35.78 0.0M
2024-10-30 36.58 36.68 36.45 36.45 0.0M
2024-10-29 36.28 36.54 36.25 36.42 0.0M
2024-10-28 36.40 36.44 36.27 36.44 0.0M
2024-10-25 36.39 36.43 36.17 36.18 0.0M
2024-10-24 36.23 36.30 36.16 36.25 0.0M
2024-10-23 36.51 36.52 36.11 36.31 0.0M
2024-10-22 36.50 36.71 36.48 36.65 0.0M
2024-10-21 36.62 36.68 36.52 36.58 0.0M
2024-10-18 36.65 36.73 36.60 36.67 0.0M
2024-10-17 36.85 36.85 36.57 36.64 0.0M
2024-10-16 36.40 36.62 36.40 36.60 0.0M
2024-10-15 36.80 36.80 36.36 36.40 0.0M
2024-10-14 36.71 36.78 36.69 36.77 0.0M
2024-10-11 36.28 36.45 36.26 36.45 0.0M
2024-10-10 36.20 36.31 36.17 36.31 0.0M
2024-10-09 36.06 36.35 36.05 36.35 0.0M
2024-10-08 35.81 36.09 35.81 36.03 0.0M
2024-10-07 35.94 35.99 35.75 35.75 0.0M
2024-10-04 35.87 36.07 35.78 36.07 0.0M
2024-10-03 35.71 35.78 35.64 35.75 0.0M
2024-10-02 35.78 35.85 35.64 35.80 0.0M
2024-10-01 35.70 35.73 35.53 35.67 0.0M
2024-09-30 35.79 36.00 35.78 36.00 0.0M
2024-09-27 35.97 36.02 35.74 35.86 0.0M
2024-09-26 36.03 36.03 35.76 35.96 0.0M
2024-09-25 35.74 35.79 35.64 35.74 0.0M
2024-09-24 35.52 35.80 35.52 35.80 0.0M
2024-09-23 35.61 35.75 35.56 35.75 0.0M
2024-09-20 35.53 35.70 35.41 35.41 0.0M
2024-09-19 35.67 35.83 35.62 35.71 0.0M
2024-09-18 35.21 35.43 35.15 35.19 0.0M
2024-09-17 35.42 35.42 35.17 35.26 0.0M
2024-09-16 35.11 35.27 35.03 35.27 0.0M
2024-09-13 35.13 35.30 35.13 35.26 0.1M
2024-09-12 34.80 35.08 34.63 35.07 0.1M
2024-09-11 34.38 34.74 33.84 34.65 0.0M
2024-09-10 34.25 34.37 33.96 34.36 0.0M
2024-09-09 34.03 34.18 33.85 34.16 0.0M
2024-09-06 34.27 34.27 33.69 33.92 0.0M
2024-09-05 34.32 34.42 34.27 34.40 0.1M
2024-09-04 34.30 34.69 34.30 34.35 0.1M
2024-09-03 35.13 35.13 34.00 34.72 0.1M
2024-08-30 35.14 35.36 34.97 35.36 0.0M
2024-08-29 35.30 35.31 34.96 35.05 0.0M
2024-08-28 35.12 35.20 34.80 35.08 0.0M
2024-08-27 35.17 35.29 35.11 35.28 0.0M
2024-08-26 35.43 35.43 35.10 35.18 0.0M
2024-08-23 35.24 35.30 35.16 35.25 0.0M
2024-08-22 35.38 35.38 34.90 34.90 0.0M
2024-08-21 35.13 35.23 35.13 35.20 0.0M
2024-08-20 35.07 35.17 35.05 35.06 0.0M
2024-08-19 34.87 35.09 34.87 35.09 0.0M
2024-08-16 34.73 34.89 34.69 34.80 0.0M
2024-08-15 34.63 34.86 34.63 34.85 0.0M
2024-08-14 34.11 34.18 33.99 34.16 0.0M
2024-08-13 33.72 34.04 33.72 34.03 0.0M
2024-08-12 33.57 33.65 33.42 33.47 0.0M
2024-08-09 33.35 33.52 33.27 33.52 0.0M
2024-08-08 32.88 33.36 32.85 33.35 0.2M
2024-08-07 33.36 33.36 32.62 32.63 0.0M
2024-08-06 32.90 33.26 32.88 32.89 0.0M
2024-08-05 32.03 32.90 32.03 32.60 0.0M
2024-08-02 33.69 33.69 33.32 33.56 0.0M
2024-08-01 34.60 34.77 33.85 34.11 0.0M
2024-07-31 34.41 34.58 34.41 34.56 0.1M
2024-07-30 33.92 33.92 33.64 33.88 0.0M
2024-07-29 34.08 34.09 33.99 34.04 0.0M
2024-07-26 33.87 34.12 33.87 33.93 0.0M
2024-07-25 33.77 34.10 33.52 33.70 0.1M
2024-07-24 34.17 34.17 33.70 33.70 0.0M
2024-07-23 34.54 34.74 34.52 34.52 0.0M
2024-07-22 34.59 34.63 34.35 34.61 0.0M
2024-07-19 34.45 34.45 34.19 34.37 0.0M
2024-07-18 34.76 34.80 34.31 34.59 0.0M
2024-07-17 34.77 34.77 34.63 34.64 0.0M
2024-07-16 35.07 35.11 34.93 35.11 0.0M
2024-07-15 35.08 35.18 34.93 35.01 0.0M
2024-07-12 34.93 35.16 34.91 34.91 0.0M
2024-07-11 35.14 35.14 34.70 34.86 0.0M
2024-07-10 34.84 35.06 34.84 35.06 0.1M
2024-07-09 34.91 34.93 34.74 34.93 0.0M
2024-07-08 34.80 34.82 34.72 34.79 0.0M
2024-07-05 34.61 34.79 34.57 34.78 0.0M
2024-07-03 34.45 34.57 34.36 34.56 0.0M
2024-07-02 34.17 34.38 34.14 34.38 0.0M
2024-07-01 34.02 34.20 34.01 34.20 0.0M
2024-06-28 34.35 34.44 34.08 34.20 0.0M
2024-06-27 34.36 34.45 34.17 34.30 0.0M
2024-06-26 34.19 34.36 34.17 34.36 0.0M
2024-06-25 34.24 34.28 34.12 34.28 0.0M
2024-06-24 34.39 34.39 34.14 34.25 0.0M
2024-06-21 34.35 34.39 34.27 34.30 0.0M
2024-06-20 34.52 34.53 34.32 34.41 0.0M
2024-06-18 34.39 34.48 34.35 34.47 0.0M
2024-06-17 34.17 34.49 34.17 34.38 0.0M
2024-06-14 34.00 34.26 33.95 34.26 0.0M
2024-06-13 33.95 34.15 33.87 34.15 0.0M
2024-06-12 33.89 34.05 33.86 33.89 0.0M
2024-06-11 33.35 33.62 33.35 33.62 0.0M
2024-06-10 33.27 33.44 33.26 33.42 0.0M
2024-06-07 33.33 33.47 33.31 33.33 0.0M
2024-06-06 33.45 33.45 33.29 33.35 0.1M
2024-06-05 33.03 33.36 33.03 33.35 0.0M
2024-06-04 32.73 32.91 32.71 32.88 0.0M
2024-06-03 32.74 32.84 32.54 32.74 0.1M
2024-05-31 32.53 32.63 32.21 32.63 0.0M
2024-05-30 32.61 32.65 32.46 32.46 0.0M
2024-05-29 32.81 32.82 32.69 32.69 0.0M
2024-05-28 33.01 33.01 32.78 32.94 0.0M
2024-05-24 32.83 32.88 32.79 32.83 0.0M
2024-05-23 33.14 33.14 32.59 32.71 0.0M
2024-05-22 32.86 32.87 32.72 32.83 0.1M
2024-05-21 32.80 32.89 32.80 32.87 0.1M
2024-05-20 32.85 32.98 32.85 32.87 0.0M
2024-05-17 32.82 32.85 32.80 32.83 0.2M
2024-05-16 32.90 32.97 32.85 32.85 0.2M
2024-05-15 32.73 32.91 32.61 32.89 0.4M
2024-05-14 32.47 32.48 32.25 32.47 0.0M
2024-05-13 32.33 32.38 32.33 32.37 0.0M
2024-05-10 32.40 32.41 32.25 32.35 0.0M
2024-05-09 32.23 32.26 32.05 32.21 0.0M
2024-05-08 32.11 32.16 32.04 32.14 0.0M
2024-05-07 32.07 32.17 32.02 32.12 0.0M
2024-05-06 31.95 32.01 31.82 31.98 0.0M
2024-05-03 31.59 31.73 31.57 31.72 0.0M
2024-05-02 31.10 31.30 31.10 31.30 0.0M
2024-05-01 31.14 31.46 31.03 31.05 0.0M
2024-04-30 31.63 31.64 31.20 31.20 0.0M
2024-04-29 31.68 31.71 31.58 31.65 0.0M
2024-04-26 31.53 31.75 31.53 31.72 0.0M
2024-04-25 31.02 31.34 31.02 31.27 0.0M
2024-04-24 31.42 31.54 31.39 31.52 0.0M
2024-04-23 31.26 31.53 31.26 31.47 0.0M
2024-04-22 31.04 31.32 30.88 31.07 0.0M
2024-04-19 31.17 31.17 30.81 30.86 0.0M
2024-04-18 31.26 31.50 31.20 31.24 0.0M
2024-04-17 31.66 31.66 31.28 31.31 0.0M
2024-04-16 31.59 31.60 31.44 31.53 0.0M
2024-04-15 32.26 32.26 31.53 31.57 0.0M
2024-04-12 32.20 32.21 31.86 31.96 0.0M
2024-04-11 32.16 32.40 31.99 32.37 0.0M
2024-04-10 32.06 32.14 32.00 32.06 0.0M
2024-04-09 32.34 32.34 32.07 32.27 0.0M
2024-04-08 32.33 32.35 32.29 32.30 0.0M
2024-04-05 32.12 32.40 32.12 32.32 0.1M
2024-04-04 32.62 32.65 32.01 32.01 0.0M
2024-04-03 32.45 32.48 32.35 32.36 0.0M
2024-04-02 32.30 32.40 32.23 32.39 0.0M
2024-04-01 32.89 32.89 32.47 32.62 0.0M
2024-03-28 32.73 32.73 32.51 32.59 0.0M
2024-03-27 32.50 32.56 32.30 32.54 0.0M
2024-03-26 32.40 32.41 32.25 32.26 0.0M
2024-03-25 32.45 32.45 32.35 32.36 0.0M
2024-03-22 32.56 32.58 32.50 32.50 0.0M
2024-03-21 32.70 32.76 32.56 32.57 0.0M
2024-03-20 32.07 32.46 32.07 32.43 0.0M
2024-03-19 31.91 32.09 31.90 32.08 0.0M
2024-03-18 32.13 32.13 31.95 31.95 0.0M
2024-03-15 31.80 31.81 31.70 31.79 0.0M
2024-03-14 32.10 32.10 31.89 32.06 0.0M
2024-03-13 32.08 32.16 32.02 32.07 0.0M
2024-03-12 32.11 32.16 31.93 32.15 0.0M
2024-03-11 31.84 31.90 31.70 31.90 0.0M
2024-03-08 32.10 32.15 31.86 31.93 0.0M
2024-03-07 31.96 32.11 31.96 32.08 0.0M
2024-03-06 31.69 31.89 31.65 31.78 0.0M
2024-03-05 31.70 31.70 31.47 31.62 0.0M
2024-03-04 31.98 31.99 31.88 31.91 0.0M
2024-03-01 31.76 32.05 31.76 31.97 0.0M
2024-02-29 31.75 31.75 31.55 31.75 0.0M
2024-02-28 31.46 31.58 31.43 31.48 0.0M
2024-02-27 31.45 31.64 31.45 31.64 0.0M
2024-02-26 31.64 31.66 31.53 31.53 0.0M
2024-02-23 31.68 31.68 31.56 31.66 0.0M
2024-02-22 31.64 31.69 31.23 31.60 0.0M
2024-02-21 31.24 31.24 30.87 31.05 0.0M
2024-02-20 30.99 31.02 30.89 30.91 0.0M
2024-02-16 31.30 31.30 31.08 31.13 0.0M
2024-02-15 31.12 31.33 31.08 31.33 0.0M
2024-02-14 30.97 31.09 30.85 31.09 0.0M
2024-02-13 30.92 30.92 30.65 30.89 0.0M
2024-02-12 31.28 31.44 31.22 31.30 0.0M
2024-02-09 31.16 31.31 31.16 31.23 0.0M
2024-02-08 31.10 31.20 31.10 31.19 0.1M
2024-02-07 31.15 31.21 31.10 31.21 0.1M
2024-02-06 31.09 31.09 30.84 30.92 0.1M
2024-02-05 30.96 31.01 30.82 30.93 0.0M
2024-02-02 30.90 31.15 30.84 31.06 0.0M
2024-02-01 30.38 30.72 30.38 30.66 0.0M
2024-01-31 30.56 30.72 30.36 30.36 0.0M
2024-01-30 30.86 30.89 30.80 30.86 0.0M
2024-01-29 30.92 30.92 30.65 30.87 0.0M
2024-01-26 30.72 30.72 30.61 30.67 0.0M
2024-01-25 30.71 30.73 30.59 30.73 0.1M
2024-01-24 30.70 30.75 30.56 30.57 0.0M
2024-01-23 30.48 30.57 30.46 30.57 0.0M
2024-01-22 31.21 31.21 30.47 30.51 0.1M
2024-01-19 30.06 30.44 30.06 30.35 0.0M
2024-01-18 29.75 30.02 29.75 29.98 0.0M
2024-01-17 29.63 29.65 29.57 29.63 0.0M
2024-01-16 29.84 29.84 29.73 29.73 0.0M
2024-01-12 29.92 29.96 29.84 29.86 0.0M
2024-01-11 29.87 29.87 29.54 29.78 0.0M
2024-01-10 29.63 29.77 29.60 29.73 0.0M
2024-01-09 29.54 29.60 29.54 29.58 0.0M
2024-01-08 29.42 29.63 29.40 29.60 0.0M
2024-01-05 29.32 29.40 29.16 29.27 0.0M
2024-01-04 29.35 29.45 29.23 29.23 0.0M
2024-01-03 29.37 29.46 29.34 29.34 0.0M
2024-01-02 29.55 29.55 29.46 29.53 0.0M