FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)

QLVD
🏛️ アメリカ →
30.82
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 30.80 30.91 30.80 30.82 0.0M
2025-09-25 30.78 30.78 30.61 30.61 0.0M
2025-09-24 30.83 30.83 30.83 30.83 0.0M
2025-09-23 31.01 31.01 31.01 31.01 0.0M
2025-09-22 31.05 31.05 31.05 31.05 0.0M
2025-09-19 31.07 31.13 31.07 31.13 0.1M
2025-09-18 31.35 31.42 31.35 31.42 0.0M
2025-09-17 31.53 31.53 31.47 31.47 0.0M
2025-09-16 31.57 31.60 31.57 31.60 0.0M
2025-09-15 31.51 31.73 31.51 31.64 0.0M
2025-09-12 31.66 31.69 31.46 31.58 0.0M
2025-09-11 31.67 31.73 31.67 31.73 0.0M
2025-09-10 31.45 31.48 31.40 31.48 0.0M
2025-09-09 31.54 31.54 31.43 31.53 0.0M
2025-09-08 31.46 31.64 31.46 31.64 0.0M
2025-09-05 31.48 31.48 31.48 31.48 0.0M
2025-09-04 31.37 31.37 31.37 31.37 0.0M
2025-09-03 31.25 31.25 31.25 31.25 0.0M
2025-09-02 31.17 31.19 31.17 31.19 0.0M
2025-08-29 31.24 31.53 31.24 31.53 0.0M
2025-08-28 31.37 31.37 31.37 31.37 0.0M
2025-08-27 31.29 31.53 31.29 31.38 0.0M
2025-08-26 31.24 31.32 31.24 31.32 0.0M
2025-08-25 31.57 31.57 31.39 31.39 0.0M
2025-08-22 31.66 31.72 31.66 31.72 0.0M
2025-08-21 31.65 31.65 31.46 31.46 0.0M
2025-08-20 31.72 31.72 31.72 31.72 0.0M
2025-08-19 31.42 31.44 31.42 31.44 0.0M
2025-08-18 31.33 31.33 31.33 31.33 0.0M
2025-08-15 31.37 31.37 31.37 31.37 0.0M
2025-08-14 31.25 31.25 31.20 31.20 0.0M
2025-08-13 31.06 31.25 31.06 31.25 0.0M
2025-08-12 31.04 31.04 31.04 31.04 0.0M
2025-08-11 30.96 30.96 30.96 30.96 0.0M
2025-08-08 31.01 31.01 31.01 31.01 0.0M
2025-08-07 31.11 31.13 30.71 30.93 0.0M
2025-08-06 30.82 30.82 30.82 30.82 0.0M
2025-08-05 30.77 30.79 30.74 30.77 0.0M
2025-08-04 30.75 30.75 30.75 30.75 0.0M
2025-08-01 30.35 30.44 30.35 30.44 0.0M
2025-07-31 30.25 30.25 30.18 30.18 0.0M
2025-07-30 30.43 30.47 30.43 30.47 0.0M
2025-07-29 30.67 30.67 30.67 30.67 0.0M
2025-07-28 30.88 30.88 30.69 30.77 0.0M
2025-07-25 31.24 31.24 31.24 31.24 0.0M
2025-07-24 31.27 31.50 31.01 31.26 0.0M
2025-07-23 31.19 31.40 31.19 31.40 0.0M
2025-07-22 31.04 31.20 31.04 31.07 0.0M
2025-07-21 30.91 30.96 30.91 30.96 0.0M
2025-07-18 30.74 30.74 30.74 30.74 0.0M
2025-07-17 30.86 30.86 30.72 30.83 0.0M
2025-07-16 30.77 30.83 30.77 30.82 0.0M
2025-07-15 30.69 30.69 30.69 30.69 0.0M
2025-07-14 31.06 31.06 31.06 31.06 0.0M
2025-07-11 31.02 31.02 31.01 31.01 0.0M
2025-07-10 31.22 31.26 31.22 31.26 0.0M
2025-07-09 31.23 31.26 31.20 31.20 0.0M
2025-07-08 31.17 31.17 31.12 31.12 0.0M
2025-07-07 31.16 31.16 31.16 31.16 0.0M
2025-07-03 31.38 31.38 31.31 31.31 0.0M
2025-07-02 31.34 31.37 31.33 31.37 0.0M
2025-07-01 31.39 31.39 31.34 31.34 0.0M
2025-06-30 31.27 31.27 31.16 31.24 0.0M
2025-06-27 31.00 31.09 30.98 31.09 0.0M
2025-06-26 30.98 30.99 30.94 30.97 0.0M
2025-06-25 30.81 30.81 30.67 30.77 0.0M
2025-06-24 30.95 30.95 30.88 30.88 0.0M
2025-06-23 30.43 30.68 30.43 30.68 0.0M
2025-06-20 30.59 30.63 30.48 30.48 0.0M
2025-06-18 31.20 31.20 31.04 31.04 0.1M
2025-06-17 31.24 31.24 31.06 31.06 0.0M
2025-06-16 31.35 31.35 31.35 31.35 0.0M
2025-06-13 31.32 31.44 31.27 31.30 0.0M
2025-06-12 31.53 31.61 30.45 30.90 0.0M
2025-06-11 31.63 31.63 31.36 31.36 0.0M
2025-06-10 31.47 31.52 31.38 31.39 0.0M
2025-06-09 31.34 31.34 31.23 31.28 0.0M
2025-06-06 31.48 31.48 31.33 31.34 0.0M
2025-06-05 31.47 31.50 31.32 31.32 0.0M
2025-06-04 31.30 31.40 31.30 31.30 0.0M
2025-06-03 31.24 31.36 31.14 31.36 0.0M
2025-06-02 31.26 31.45 31.21 31.45 0.0M
2025-05-30 31.08 31.16 31.08 31.12 0.0M
2025-05-29 31.09 31.13 31.04 31.12 0.0M
2025-05-28 31.04 31.07 31.00 31.01 0.0M
2025-05-27 31.25 31.44 31.24 31.24 0.0M
2025-05-23 31.01 31.12 31.01 31.10 0.0M
2025-05-22 30.96 30.96 30.88 30.96 0.0M
2025-05-21 31.06 31.08 31.03 31.08 0.0M
2025-05-20 30.99 30.99 30.99 30.99 0.0M
2025-05-19 30.75 30.83 30.75 30.81 0.0M
2025-05-16 30.58 30.61 30.51 30.58 0.0M
2025-05-15 30.34 30.40 30.33 30.40 0.0M
2025-05-14 30.12 30.22 29.95 29.95 0.0M
2025-05-13 30.01 30.12 30.01 30.10 0.0M
2025-05-12 30.14 30.23 30.10 30.12 0.0M
2025-05-09 30.57 30.57 30.49 30.49 0.0M
2025-05-08 30.49 30.50 30.38 30.45 0.1M
2025-05-07 30.76 30.76 30.66 30.66 0.0M
2025-05-06 30.71 30.71 30.67 30.67 0.0M
2025-05-05 30.69 30.69 30.69 30.69 0.0M
2025-05-02 30.58 30.58 30.58 30.58 0.0M
2025-05-01 30.30 30.30 30.15 30.25 0.0M
2025-04-30 30.30 30.41 30.30 30.41 0.0M
2025-04-29 30.16 30.17 30.16 30.17 0.0M
2025-04-28 30.08 30.14 30.04 30.14 0.0M
2025-04-25 29.65 29.98 29.64 29.88 0.0M
2025-04-24 29.84 30.00 29.83 29.99 0.0M
2025-04-23 29.98 29.99 29.77 29.79 0.0M
2025-04-22 29.90 29.91 29.83 29.86 0.0M
2025-04-21 29.71 29.71 29.49 29.50 0.0M
2025-04-17 29.51 29.61 29.47 29.50 0.0M
2025-04-16 29.33 29.42 29.27 29.28 0.0M
2025-04-15 29.07 29.29 29.07 29.20 0.0M
2025-04-14 29.19 29.19 28.72 28.98 0.0M
2025-04-11 28.46 28.69 28.23 28.69 0.0M
2025-04-10 28.17 28.31 27.67 28.11 0.1M
2025-04-09 26.82 28.37 26.82 28.12 0.0M
2025-04-08 27.39 27.39 26.76 26.76 0.1M
2025-04-07 26.83 27.24 26.80 27.24 0.0M
2025-04-04 28.17 28.17 27.62 27.62 0.0M
2025-04-03 29.15 29.15 28.86 28.86 0.0M
2025-04-02 28.73 28.81 28.73 28.81 0.0M
2025-04-01 28.81 28.81 28.80 28.80 0.0M
2025-03-31 28.60 28.78 28.60 28.77 0.0M
2025-03-28 28.83 28.83 28.83 28.83 0.0M
2025-03-27 28.83 28.86 28.83 28.86 0.0M
2025-03-26 28.68 28.68 28.66 28.66 0.0M
2025-03-25 28.93 28.93 28.89 28.89 0.0M
2025-03-24 28.76 28.76 28.72 28.73 0.0M
2025-03-21 28.80 28.82 28.80 28.82 0.0M
2025-03-20 28.97 28.98 28.94 28.98 0.0M
2025-03-19 29.01 29.11 29.01 29.11 0.0M
2025-03-18 29.00 29.20 29.00 29.05 0.1M
2025-03-17 28.99 29.10 28.99 29.10 0.0M
2025-03-14 28.71 28.84 28.71 28.84 0.0M
2025-03-13 28.60 28.62 28.55 28.62 0.0M
2025-03-12 28.63 28.73 28.63 28.73 0.0M
2025-03-11 28.65 28.70 28.63 28.63 0.0M
2025-03-10 29.01 29.01 28.74 28.83 0.0M
2025-03-07 28.90 29.05 28.90 29.05 0.0M
2025-03-06 28.82 28.82 28.75 28.75 0.0M
2025-03-05 28.81 28.92 28.77 28.92 0.0M
2025-03-04 28.53 28.76 28.42 28.64 0.0M
2025-03-03 28.66 28.70 28.44 28.50 0.0M
2025-02-28 28.20 28.20 28.20 28.20 0.0M
2025-02-27 28.11 28.11 28.11 28.11 0.0M
2025-02-26 28.42 28.44 28.33 28.33 0.0M
2025-02-25 28.46 28.46 28.43 28.43 0.0M
2025-02-24 28.20 28.29 28.14 28.14 0.0M
2025-02-21 28.15 28.16 28.06 28.06 0.0M
2025-02-20 28.05 28.13 28.05 28.13 0.0M
2025-02-19 27.94 28.00 27.93 27.96 0.0M
2025-02-18 28.02 28.06 28.01 28.05 0.0M
2025-02-14 28.01 28.04 27.94 27.94 0.0M
2025-02-13 28.01 28.01 28.01 28.01 0.0M
2025-02-12 27.64 27.80 27.64 27.80 0.0M
2025-02-11 27.62 27.72 27.62 27.72 0.0M
2025-02-10 27.57 27.57 27.43 27.55 0.0M
2025-02-07 27.46 27.60 27.46 27.49 0.0M
2025-02-06 27.56 27.56 27.56 27.56 0.0M
2025-02-05 27.50 27.56 27.50 27.56 0.0M
2025-02-04 27.30 27.30 27.30 27.30 0.0M
2025-02-03 26.96 27.14 26.96 27.12 0.0M
2025-01-31 27.37 27.41 27.25 27.25 0.0M
2025-01-30 27.51 27.54 27.46 27.46 0.0M
2025-01-29 27.24 27.28 27.20 27.25 0.0M
2025-01-28 27.21 27.25 27.21 27.25 0.0M
2025-01-27 27.23 27.24 27.23 27.24 0.0M
2025-01-24 27.06 27.09 27.02 27.02 0.0M
2025-01-23 26.87 26.95 26.87 26.95 0.0M
2025-01-22 26.88 26.88 26.83 26.83 0.0M
2025-01-21 26.82 26.90 26.82 26.87 0.0M
2025-01-17 26.62 26.62 26.52 26.52 0.0M
2025-01-16 26.41 26.45 26.41 26.45 0.0M
2025-01-15 26.23 26.37 26.23 26.37 0.0M
2025-01-14 26.13 26.17 26.13 26.17 0.0M
2025-01-13 26.07 26.15 26.07 26.14 0.0M
2025-01-10 26.24 26.24 26.14 26.16 0.0M
2025-01-08 26.36 26.52 26.36 26.49 0.0M
2025-01-07 26.59 26.59 26.53 26.53 0.0M
2025-01-06 26.59 26.65 26.55 26.55 0.0M
2025-01-03 26.43 26.44 26.42 26.44 0.0M
2025-01-02 26.38 26.38 26.33 26.33 0.0M