FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)

QLVE
🏛️ アメリカ →
28.69
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
2022-12-30 22.21 22.21 22.09 22.17 0.0M
2022-12-29 22.25 22.35 22.25 22.35 0.0M
2022-12-28 22.19 23.24 22.04 22.09 0.0M
2022-12-27 22.11 22.87 20.70 22.13 0.0M
2022-12-23 21.92 21.93 21.92 21.93 0.0M
2022-12-22 21.92 22.03 21.90 21.99 0.0M
2022-12-21 22.06 22.06 22.06 22.06 0.0M
2022-12-20 21.93 22.32 21.90 21.90 0.0M
2022-12-19 21.90 21.91 21.88 21.88 0.0M
2022-12-14 22.28 22.28 22.27 22.28 0.0M
2022-12-13 22.28 22.28 22.28 22.28 0.0M
2022-12-12 22.14 22.15 22.14 22.15 0.0M
2022-12-09 22.25 22.34 22.16 22.16 0.0M
2022-12-08 22.20 22.40 22.20 22.27 0.0M
2022-12-07 22.11 22.11 22.11 22.11 0.0M
2022-12-06 22.08 22.14 22.08 22.11 0.0M
2022-12-05 22.21 22.21 22.21 22.21 0.0M
2022-12-02 22.44 22.44 22.41 22.41 0.0M
2022-12-01 22.43 22.43 22.43 22.43 0.0M
2022-11-30 22.47 22.53 22.45 22.53 0.0M
2022-11-28 21.70 21.70 21.62 21.62 0.0M
2022-11-25 21.81 22.00 21.75 21.75 0.0M
2022-11-23 21.70 21.77 21.70 21.77 0.0M
2022-11-22 21.59 21.63 21.59 21.63 0.0M
2022-11-21 21.54 21.55 21.54 21.55 0.0M
2022-11-17 21.93 21.93 21.93 21.93 0.0M
2022-11-16 21.87 21.87 21.87 21.87 0.0M
2022-11-15 22.06 22.06 22.06 22.06 0.0M
2022-11-14 21.80 21.80 21.72 21.72 0.0M
2022-11-11 21.74 21.88 21.70 21.88 0.0M
2022-11-10 21.41 21.55 21.41 21.55 0.0M
2022-11-09 20.98 21.44 20.96 20.97 0.0M
2022-11-08 21.14 21.14 21.07 21.12 0.0M
2022-11-07 20.95 20.98 20.95 20.98 0.0M
2022-11-04 20.87 20.95 20.87 20.95 0.0M
2022-11-03 20.44 20.45 20.42 20.42 0.0M
2022-11-02 20.68 20.68 20.56 20.56 0.0M
2022-11-01 20.63 20.63 20.63 20.63 0.0M
2022-10-31 20.40 20.40 20.40 20.40 0.0M
2022-10-28 20.46 20.50 20.46 20.50 0.0M
2022-10-27 20.51 20.51 20.51 20.51 0.0M
2022-10-26 20.55 20.71 20.55 20.67 0.0M
2022-10-25 20.46 20.47 20.46 20.46 0.0M
2022-10-24 20.25 20.33 20.23 20.33 0.0M
2022-10-21 20.65 20.75 20.65 20.75 0.0M
2022-10-20 20.82 20.82 20.64 20.67 0.0M
2022-10-19 20.44 20.44 20.44 20.44 0.0M
2022-10-18 20.67 20.67 20.67 20.67 0.0M
2022-10-17 20.70 20.70 20.68 20.68 0.0M
2022-10-14 20.43 20.43 20.35 20.35 0.0M
2022-10-12 20.57 20.57 20.57 20.57 0.0M
2022-10-11 20.55 20.55 20.55 20.55 0.0M
2022-10-10 20.76 20.76 20.76 20.76 0.0M
2022-10-07 20.98 21.01 20.93 20.93 0.0M
2022-10-06 21.28 21.28 21.28 21.28 0.0M
2022-10-05 21.38 21.38 21.38 21.38 0.0M
2022-10-04 21.22 21.40 21.22 21.35 0.0M
2022-10-03 20.89 20.89 20.87 20.87 0.0M
2022-09-30 20.67 20.69 20.67 20.69 0.0M
2022-09-29 20.80 20.80 20.80 20.80 0.0M
2022-09-28 20.95 21.16 20.95 21.16 0.0M
2022-09-27 20.87 20.87 20.87 20.87 0.0M
2022-09-26 20.87 20.88 20.87 20.88 0.0M
2022-09-23 21.13 21.13 21.10 21.10 0.0M
2022-09-22 21.50 21.50 21.48 21.48 0.0M
2022-09-21 21.60 21.60 21.60 21.60 0.0M
2022-09-20 21.83 21.86 21.70 21.86 0.0M
2022-09-19 21.96 21.96 21.96 21.96 0.0M
2022-09-16 21.92 21.94 21.88 21.94 0.0M
2022-09-15 22.37 22.41 22.33 22.34 0.2M
2022-09-14 22.41 22.46 22.41 22.46 0.0M
2022-09-13 22.41 22.41 22.41 22.41 0.0M
2022-09-12 22.84 22.84 22.84 22.84 0.0M
2022-09-08 22.44 22.44 22.44 22.44 0.0M
2022-09-07 22.53 22.53 22.53 22.53 0.0M
2022-09-02 22.67 22.67 22.67 22.67 0.0M
2022-08-30 22.93 22.93 22.93 22.93 0.0M
2022-08-25 23.47 23.47 23.47 23.47 0.0M
2022-08-24 23.23 23.23 23.23 23.23 0.0M
2022-08-23 23.21 23.21 23.21 23.21 0.0M
2022-08-22 23.11 23.11 23.11 23.11 0.0M
2022-08-19 23.32 23.32 23.32 23.32 0.0M
2022-08-18 23.45 23.45 23.42 23.45 0.0M
2022-08-16 23.61 23.61 23.61 23.61 0.0M
2022-08-15 23.56 23.56 23.56 23.56 0.0M
2022-08-12 23.62 24.07 23.60 23.74 0.0M
2022-08-11 23.64 23.64 23.60 23.60 0.0M
2022-08-10 23.56 23.56 23.52 23.52 0.0M
2022-08-03 23.22 23.22 23.16 23.19 0.0M
2022-08-02 23.08 23.08 23.08 23.08 0.0M
2022-08-01 22.96 23.09 22.96 23.09 0.0M
2022-07-29 23.04 23.18 23.04 23.18 0.0M
2022-07-28 23.32 23.32 23.32 23.32 0.0M
2022-07-27 23.27 23.27 23.27 23.27 0.0M
2022-07-25 23.03 23.06 22.99 23.06 0.0M
2022-07-22 22.93 22.93 22.93 22.93 0.0M
2022-07-21 23.16 23.16 23.16 23.16 0.0M
2022-07-20 22.81 22.81 22.81 22.81 0.0M
2022-07-19 22.81 22.91 22.81 22.91 0.0M
2022-07-18 22.73 22.73 22.60 22.60 0.0M
2022-07-15 22.61 22.61 22.61 22.61 0.0M
2022-07-14 22.32 22.51 22.32 22.51 0.0M
2022-07-13 22.75 22.75 22.44 22.64 0.0M
2022-07-12 22.75 22.75 22.71 22.72 0.0M
2022-07-11 22.76 22.77 22.76 22.77 0.0M
2022-07-08 23.19 23.23 23.19 23.23 0.0M
2022-07-06 22.81 23.02 22.81 22.94 0.0M
2022-07-05 22.76 22.92 22.76 22.92 0.0M
2022-07-01 23.02 23.15 23.02 23.15 0.0M
2022-06-30 23.09 23.17 23.09 23.17 0.0M
2022-06-28 23.50 23.50 23.27 23.27 0.0M
2022-06-27 23.31 23.31 23.31 23.31 0.0M
2022-06-24 23.29 23.43 23.29 23.43 0.0M
2022-06-23 22.98 23.08 22.98 23.08 0.0M
2022-06-22 22.99 22.99 22.99 22.99 0.0M
2022-06-21 23.27 23.29 23.23 23.23 0.0M
2022-06-17 23.03 23.04 23.00 23.00 0.0M
2022-06-16 23.27 23.28 23.13 23.17 0.0M
2022-06-15 23.57 23.72 23.57 23.72 0.0M
2022-06-14 23.47 23.48 23.47 23.48 0.0M
2022-06-13 23.37 23.37 23.25 23.29 0.0M
2022-06-10 23.85 23.85 23.85 23.85 0.0M
2022-06-09 24.17 24.17 24.07 24.07 0.0M
2022-06-08 24.43 24.43 24.43 24.43 0.0M
2022-06-07 24.30 24.36 24.30 24.36 0.0M
2022-06-06 24.35 24.35 24.35 24.35 0.0M
2022-06-03 24.34 24.34 24.31 24.31 0.0M
2022-06-02 24.69 24.69 24.69 24.69 0.0M
2022-06-01 24.60 24.60 24.40 24.40 0.0M
2022-05-31 24.65 24.65 24.55 24.55 0.0M
2022-05-27 24.28 24.39 24.28 24.39 0.0M
2022-05-26 24.24 24.29 24.24 24.24 0.0M
2022-05-25 23.96 23.96 23.96 23.96 0.0M
2022-05-24 23.77 23.87 23.77 23.87 0.0M
2022-05-23 24.22 24.22 24.19 24.20 0.0M
2022-05-20 24.17 24.17 23.96 24.11 0.0M
2022-05-19 24.13 24.17 24.03 24.17 0.0M
2022-05-18 24.03 24.03 23.87 23.87 0.0M
2022-05-17 24.23 24.23 24.08 24.17 0.0M
2022-05-16 23.86 23.93 23.85 23.89 0.0M
2022-05-13 24.01 24.01 24.01 24.01 0.0M
2022-05-12 23.44 23.60 23.44 23.60 0.0M
2022-05-11 23.77 23.77 23.77 23.77 0.0M
2022-05-10 24.01 24.01 24.01 24.01 0.0M
2022-05-09 23.96 23.96 23.96 23.96 0.0M
2022-05-06 24.30 24.30 24.30 24.30 0.0M
2022-05-05 24.41 24.44 24.41 24.44 0.0M
2022-05-04 25.15 25.15 25.15 25.15 0.0M
2022-05-03 24.90 24.90 24.90 24.90 0.0M
2022-05-02 24.81 24.82 24.81 24.82 0.0M
2022-04-29 24.82 24.82 24.82 24.82 0.0M
2022-04-28 24.69 24.82 24.69 24.82 0.0M
2022-04-26 24.50 24.50 24.44 24.44 0.0M
2022-04-25 24.72 24.72 24.72 24.72 0.0M
2022-04-21 24.97 24.97 24.86 24.86 0.0M
2022-04-20 25.21 25.21 25.18 25.18 0.0M
2022-04-19 25.10 25.15 25.10 25.15 0.0M
2022-04-18 25.26 25.26 25.25 25.25 0.0M
2022-04-14 25.30 25.31 25.30 25.31 0.0M
2022-04-13 25.61 25.61 25.61 25.61 0.0M
2022-04-12 25.35 25.35 25.35 25.35 0.0M
2022-04-11 25.50 25.50 25.50 25.50 0.0M
2022-04-08 25.56 25.56 25.56 25.56 0.0M
2022-04-07 25.43 25.64 25.41 25.56 0.0M
2022-04-06 25.58 25.62 25.58 25.62 0.0M
2022-04-05 25.78 25.81 25.59 25.70 0.0M
2022-04-04 25.94 26.02 25.94 26.02 0.0M
2022-04-01 25.76 25.76 25.76 25.76 0.0M
2022-03-31 25.53 25.53 25.53 25.53 0.0M
2022-03-29 25.78 25.85 25.76 25.85 0.0M
2022-03-28 25.59 25.59 25.59 25.59 0.0M
2022-03-25 25.51 25.55 25.51 25.55 0.0M
2022-03-24 25.58 25.58 25.58 25.58 0.0M
2022-03-23 25.51 25.51 25.51 25.51 0.0M
2022-03-22 25.58 25.58 25.58 25.58 0.0M
2022-03-21 25.36 25.36 25.36 25.36 0.0M
2022-03-18 25.57 25.74 25.57 25.74 0.0M
2022-03-17 25.30 25.48 25.30 25.48 0.0M
2022-03-16 24.94 25.48 24.94 25.48 0.0M
2022-03-15 24.25 24.33 24.22 24.33 0.0M
2022-03-14 24.11 24.23 24.11 24.23 0.0M
2022-03-11 24.67 24.67 24.47 24.47 0.0M
2022-03-10 24.80 24.80 24.70 24.76 0.1M
2022-03-07 24.66 24.66 24.66 24.66 0.0M
2022-03-01 25.72 25.72 25.72 25.72 0.0M
2022-02-28 25.81 25.99 25.81 25.99 0.0M
2022-02-25 25.99 26.17 25.99 26.17 0.0M
2022-02-24 25.37 25.81 25.37 25.81 0.0M
2022-02-23 26.23 26.23 26.23 26.23 0.0M
2022-02-22 26.49 26.49 26.49 26.49 0.0M
2022-02-18 26.74 26.74 26.74 26.74 0.0M
2022-02-17 26.89 26.89 26.89 26.89 0.0M
2022-02-16 27.09 27.09 27.09 27.09 0.0M
2022-02-15 26.96 26.96 26.96 26.96 0.0M
2022-02-14 26.63 26.63 26.63 26.63 0.0M
2022-02-10 26.89 26.89 26.89 26.89 0.0M
2022-02-09 26.95 27.02 26.95 27.02 0.0M
2022-02-08 26.76 26.76 26.76 26.76 0.0M
2022-02-03 26.54 26.54 26.53 26.53 0.0M
2022-02-02 26.69 26.69 26.69 26.69 0.0M
2022-02-01 26.71 26.71 26.71 26.71 0.0M
2022-01-31 26.68 26.68 26.68 26.68 0.0M
2022-01-28 26.09 26.09 26.09 26.09 0.0M
2022-01-27 25.92 25.92 25.92 25.92 0.0M
2022-01-26 26.12 26.12 26.12 26.12 0.0M
2022-01-25 26.37 26.43 26.37 26.43 0.0M
2022-01-24 26.38 26.38 26.38 26.38 0.0M
2022-01-21 26.51 26.51 26.51 26.51 0.0M
2022-01-20 26.77 26.77 26.77 26.77 0.0M
2022-01-19 26.74 26.78 26.74 26.74 0.0M
2022-01-18 26.70 26.70 26.70 26.70 0.0M
2022-01-14 27.06 27.07 26.96 27.01 0.0M
2022-01-13 27.15 27.18 27.01 27.01 0.0M
2022-01-12 27.19 27.19 27.19 27.19 0.0M
2022-01-11 26.92 26.97 26.87 26.97 0.0M
2022-01-10 26.33 26.47 26.33 26.47 0.0M
2022-01-06 26.18 26.18 26.18 26.18 0.0M
2022-01-05 26.40 26.40 26.15 26.15 0.0M
2022-01-04 26.27 26.27 26.27 26.27 0.0M
2022-01-03 26.27 26.27 26.27 26.27 0.0M