Defiance Large Cap ex-Mag 7 ETF (XMAG)

XMAG
🏛️ アメリカ →
22.05
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 21.99 22.06 21.97 22.05 0.0M
2025-09-25 21.90 21.94 21.86 21.88 0.0M
2025-09-24 22.09 22.11 21.99 22.01 0.0M
2025-09-23 22.14 22.23 22.07 22.09 0.0M
2025-09-22 22.03 22.17 22.00 22.15 0.0M
2025-09-19 22.02 22.13 22.01 22.11 0.0M
2025-09-18 22.02 22.16 22.02 22.10 0.0M
2025-09-17 22.06 22.07 21.90 21.99 0.1M
2025-09-16 22.02 22.02 21.90 21.95 0.0M
2025-09-15 22.03 22.03 21.96 21.99 0.0M
2025-09-12 22.11 22.11 21.97 21.99 0.0M
2025-09-11 21.94 22.12 21.94 22.11 0.0M
2025-09-10 21.87 21.98 21.86 21.92 0.0M
2025-09-09 21.73 21.80 21.73 21.79 0.0M
2025-09-08 21.78 21.78 21.66 21.76 0.0M
2025-09-05 21.87 21.87 21.63 21.68 0.0M
2025-09-04 21.56 21.69 21.56 21.68 0.0M
2025-09-03 21.57 21.57 21.43 21.52 0.0M
2025-09-02 21.54 21.59 21.41 21.57 0.0M
2025-08-29 21.70 21.75 21.62 21.68 0.0M
2025-08-28 21.73 21.78 21.71 21.76 0.0M
2025-08-27 21.59 21.72 21.59 21.69 0.0M
2025-08-26 21.57 21.63 21.54 21.63 0.0M
2025-08-25 21.69 21.69 21.54 21.54 0.0M
2025-08-22 21.48 21.75 21.48 21.69 0.0M
2025-08-21 21.40 21.48 21.36 21.40 0.0M
2025-08-20 21.45 21.54 21.38 21.49 0.0M
2025-08-19 21.47 21.57 21.43 21.45 0.0M
2025-08-18 21.47 21.49 21.41 21.49 0.0M
2025-08-15 21.49 21.50 21.43 21.47 0.0M
2025-08-14 21.45 21.53 21.45 21.51 0.0M
2025-08-13 21.47 21.56 21.44 21.54 0.0M
2025-08-12 21.24 21.42 21.24 21.42 0.1M
2025-08-11 21.25 21.29 21.18 21.18 0.0M
2025-08-08 21.20 21.25 21.20 21.23 0.0M
2025-08-07 21.31 21.31 21.08 21.15 0.0M
2025-08-06 21.23 21.25 21.15 21.24 0.0M
2025-08-05 21.30 21.30 21.12 21.18 0.0M
2025-08-04 21.09 21.27 21.09 21.27 0.0M
2025-08-01 21.06 21.06 20.86 21.00 0.0M
2025-07-31 21.43 21.48 21.22 21.22 0.0M
2025-07-30 21.56 21.57 21.41 21.47 0.0M
2025-07-29 21.56 21.59 21.48 21.52 0.0M
2025-07-28 21.60 21.62 21.52 21.55 0.0M
2025-07-25 21.55 21.62 21.49 21.62 0.0M
2025-07-24 21.51 21.56 21.51 21.52 0.0M
2025-07-23 21.47 21.52 21.42 21.52 0.0M
2025-07-22 21.25 21.37 21.25 21.37 0.0M
2025-07-21 21.37 21.41 21.26 21.27 0.0M
2025-07-18 21.34 21.35 21.29 21.29 0.0M
2025-07-17 21.21 21.34 21.21 21.34 0.0M
2025-07-16 21.06 21.20 21.00 21.20 0.0M
2025-07-15 21.30 21.30 21.08 21.12 0.0M
2025-07-14 21.20 21.32 21.20 21.32 0.0M
2025-07-11 21.32 21.32 21.23 21.26 0.0M
2025-07-10 21.33 21.44 21.33 21.36 0.0M
2025-07-09 21.36 21.36 21.23 21.35 0.0M
2025-07-08 21.28 21.31 21.24 21.30 0.0M
2025-07-07 21.44 21.44 21.24 21.33 0.0M
2025-07-03 21.33 21.46 21.33 21.43 0.0M
2025-07-02 21.26 21.27 21.14 21.27 0.0M
2025-07-01 21.18 21.30 21.15 21.27 0.0M
2025-06-30 21.13 21.21 21.09 21.21 0.0M
2025-06-27 20.96 21.12 20.95 20.98 0.0M
2025-06-26 20.91 20.95 20.84 20.94 0.0M
2025-06-25 20.89 20.89 20.79 20.79 0.0M
2025-06-24 20.74 20.94 20.74 20.88 0.0M
2025-06-23 20.49 20.65 20.38 20.65 0.0M
2025-06-20 20.51 20.58 20.43 20.47 0.0M
2025-06-18 20.53 20.58 20.51 20.51 0.0M
2025-06-17 20.61 20.63 20.48 20.52 0.0M
2025-06-16 20.66 20.73 20.65 20.68 0.0M
2025-06-13 20.59 20.59 20.48 20.55 0.0M
2025-06-12 20.64 20.75 20.64 20.74 0.0M
2025-06-11 20.65 20.74 20.61 20.68 0.0M
2025-06-10 20.58 20.68 20.57 20.66 0.0M
2025-06-09 20.63 20.69 20.57 20.61 0.0M
2025-06-06 20.64 20.64 20.57 20.64 0.0M
2025-06-05 20.54 20.57 20.47 20.47 0.0M
2025-06-04 20.56 20.64 20.53 20.53 0.0M
2025-06-03 20.37 20.54 20.37 20.52 0.0M
2025-06-02 20.33 20.45 20.15 20.45 0.0M
2025-05-30 20.26 20.36 20.21 20.36 0.0M
2025-05-29 20.21 20.29 20.19 20.29 0.0M
2025-05-28 20.34 20.34 20.23 20.23 0.0M
2025-05-27 20.19 20.35 20.19 20.35 0.0M
2025-05-23 19.92 20.06 19.89 19.99 0.0M
2025-05-22 20.06 20.21 20.02 20.08 0.0M
2025-05-21 20.28 20.28 20.10 20.10 0.0M
2025-05-20 20.53 20.53 20.43 20.49 0.0M
2025-05-19 20.39 20.55 20.39 20.55 0.0M
2025-05-16 20.34 20.50 20.32 20.50 0.0M
2025-05-15 20.10 20.34 20.10 20.34 0.0M
2025-05-14 20.28 20.28 20.14 20.17 0.0M
2025-05-13 20.23 20.34 20.23 20.27 0.0M
2025-05-12 20.05 20.19 20.01 20.19 0.0M
2025-05-09 19.80 19.81 19.69 19.75 0.0M
2025-05-08 19.75 19.94 19.74 19.76 0.0M
2025-05-07 19.61 19.69 19.55 19.69 0.0M
2025-05-06 19.53 19.64 19.52 19.58 0.0M
2025-05-05 19.69 19.81 19.66 19.70 0.1M
2025-05-02 19.67 19.82 19.67 19.80 0.0M
2025-05-01 19.51 19.61 19.46 19.46 0.0M
2025-04-30 19.31 19.53 19.10 19.53 0.0M
2025-04-29 19.30 19.50 19.29 19.48 0.0M
2025-04-28 19.31 19.37 19.15 19.31 0.0M
2025-04-25 19.19 19.29 19.13 19.24 0.0M
2025-04-24 18.89 19.27 18.89 19.25 0.0M
2025-04-23 19.10 19.27 18.83 18.91 0.0M
2025-04-22 18.50 18.72 18.50 18.67 0.0M
2025-04-21 18.57 18.57 18.05 18.26 0.0M
2025-04-17 18.62 18.80 18.59 18.60 0.0M
2025-04-16 18.75 18.82 18.40 18.51 0.0M
2025-04-15 18.83 18.97 18.77 18.78 0.0M
2025-04-14 18.87 18.91 18.70 18.80 0.0M
2025-04-11 18.33 18.66 18.12 18.62 0.0M
2025-04-10 18.61 18.61 17.94 18.35 0.1M
2025-04-09 17.41 18.95 17.41 18.95 0.0M
2025-04-08 18.37 18.41 17.39 17.58 0.1M
2025-04-07 17.29 18.21 17.07 17.78 0.0M
2025-04-04 18.50 18.52 17.81 17.81 0.1M
2025-04-03 19.25 19.37 18.97 19.02 0.1M
2025-04-02 19.52 19.82 19.52 19.80 0.0M
2025-04-01 19.64 19.69 19.45 19.66 0.0M
2025-03-31 19.39 19.70 19.26 19.70 0.0M
2025-03-28 19.80 19.80 19.47 19.51 0.0M
2025-03-27 19.84 19.90 19.71 19.82 0.0M
2025-03-26 20.00 20.03 19.84 19.89 0.0M
2025-03-25 20.06 20.06 19.95 20.00 0.0M
2025-03-24 19.88 20.05 19.88 20.05 0.0M
2025-03-21 19.64 19.74 19.60 19.72 0.0M
2025-03-20 19.74 19.89 19.74 19.81 0.0M
2025-03-19 19.69 19.85 19.64 19.85 0.0M
2025-03-18 19.75 19.75 19.58 19.66 0.0M
2025-03-17 19.51 19.86 19.51 19.79 0.1M
2025-03-14 19.28 19.52 19.21 19.51 0.0M
2025-03-13 19.31 19.37 19.07 19.17 0.1M
2025-03-12 19.46 19.49 19.24 19.37 0.0M
2025-03-11 19.48 19.53 19.26 19.33 0.0M
2025-03-10 19.64 19.79 19.42 19.55 0.1M
2025-03-07 19.75 19.95 19.65 19.95 0.0M
2025-03-06 20.00 20.05 19.80 19.87 0.0M
2025-03-05 19.95 20.23 19.92 20.20 0.0M
2025-03-04 20.23 20.23 19.90 20.01 0.1M
2025-03-03 20.66 20.68 20.21 20.30 0.1M
2025-02-28 20.34 20.55 20.23 20.54 0.1M
2025-02-27 20.52 20.57 20.25 20.28 0.0M
2025-02-26 20.55 20.63 20.36 20.47 0.1M
2025-02-25 20.43 20.51 20.28 20.46 0.0M
2025-02-24 20.60 20.60 20.38 20.49 0.0M
2025-02-21 20.83 20.83 20.44 20.50 0.0M
2025-02-20 20.92 20.92 20.68 20.84 0.1M
2025-02-19 20.90 20.97 20.83 20.97 0.0M
2025-02-18 20.85 20.93 20.78 20.93 0.1M
2025-02-14 20.90 20.90 20.81 20.83 0.1M
2025-02-13 20.81 20.88 20.70 20.87 0.0M
2025-02-12 20.61 20.74 20.58 20.72 0.1M
2025-02-11 20.75 20.79 20.67 20.77 0.0M
2025-02-10 20.78 20.78 20.65 20.77 0.0M
2025-02-07 20.82 20.82 20.64 20.66 0.0M
2025-02-06 20.83 20.83 20.67 20.76 0.0M
2025-02-05 20.60 20.74 20.55 20.74 0.0M
2025-02-04 20.48 20.56 20.40 20.55 0.0M
2025-02-03 20.30 20.55 20.19 20.48 0.1M
2025-01-31 20.67 20.72 20.50 20.53 0.0M
2025-01-30 20.52 20.68 20.50 20.65 0.1M
2025-01-29 20.45 20.48 20.34 20.41 0.0M
2025-01-28 20.50 20.50 20.35 20.43 0.0M
2025-01-27 20.36 20.49 20.33 20.49 0.0M
2025-01-24 20.56 20.63 20.49 20.54 0.0M
2025-01-23 20.40 20.56 20.39 20.54 0.0M
2025-01-22 20.50 20.50 20.40 20.44 0.0M
2025-01-21 20.35 20.45 20.33 20.45 0.1M
2025-01-17 20.14 20.24 20.13 20.19 0.0M
2025-01-16 19.91 20.08 19.90 20.07 0.0M
2025-01-15 19.90 19.95 19.84 19.86 0.0M
2025-01-14 19.59 19.64 19.50 19.63 0.0M
2025-01-13 19.38 19.56 19.38 19.56 0.1M
2025-01-10 19.70 19.70 19.40 19.46 0.0M
2025-01-08 19.80 19.80 19.56 19.70 0.0M
2025-01-07 19.83 19.83 19.60 19.68 0.0M
2025-01-06 19.85 19.94 19.71 19.78 0.2M
2025-01-03 19.66 19.79 19.62 19.75 0.0M
2025-01-02 19.74 19.80 19.50 19.57 0.0M