FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

IQDY
🏛️ アメリカ →
33.65
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 24.27 24.37 24.12 24.15 0.0M
2022-12-29 24.30 24.48 24.30 24.47 0.0M
2022-12-28 24.37 24.37 23.97 23.98 0.0M
2022-12-27 24.28 24.36 24.25 24.31 0.0M
2022-12-23 24.01 24.14 23.95 24.14 0.0M
2022-12-22 24.25 24.25 23.86 24.04 0.0M
2022-12-21 24.20 24.38 24.16 24.33 0.0M
2022-12-20 24.03 24.08 23.92 23.99 0.2M
2022-12-19 24.21 24.21 23.89 23.96 0.4M
2022-12-16 24.13 24.20 24.00 24.11 0.0M
2022-12-15 24.51 24.54 24.32 24.40 0.0M
2022-12-14 25.13 25.20 24.96 25.03 0.0M
2022-12-13 25.40 25.42 25.06 25.11 0.0M
2022-12-12 24.67 24.83 24.67 24.83 0.0M
2022-12-09 24.89 24.98 24.79 24.80 0.0M
2022-12-08 24.63 24.79 24.63 24.75 0.0M
2022-12-07 24.66 24.76 24.59 24.70 0.0M
2022-12-06 24.82 24.82 24.55 24.66 0.0M
2022-12-05 25.15 25.15 24.78 24.86 0.0M
2022-12-02 24.86 25.18 24.86 25.13 0.0M
2022-12-01 25.09 25.18 25.09 25.18 0.0M
2022-11-30 24.70 25.10 24.58 25.10 0.3M
2022-11-29 24.37 24.51 24.36 24.44 0.2M
2022-11-28 24.19 24.35 24.16 24.17 0.1M
2022-11-25 24.27 24.38 24.27 24.37 0.0M
2022-11-23 24.16 24.31 24.11 24.31 0.0M
2022-11-22 23.90 24.08 23.90 24.08 0.0M
2022-11-21 23.68 23.77 23.67 23.77 0.0M
2022-11-18 23.91 23.97 23.88 23.93 0.0M
2022-11-17 23.62 23.96 23.62 23.96 0.0M
2022-11-16 24.07 24.07 23.93 24.02 0.0M
2022-11-15 24.38 24.40 24.19 24.23 0.0M
2022-11-14 24.02 24.21 24.02 24.04 0.0M
2022-11-11 23.77 24.11 23.77 24.11 0.0M
2022-11-10 23.16 23.40 23.15 23.40 0.1M
2022-11-09 22.42 22.52 22.19 22.20 0.0M
2022-11-08 22.44 22.62 22.36 22.51 0.0M
2022-11-07 22.24 22.28 22.19 22.22 0.0M
2022-11-04 21.87 22.11 21.79 22.11 0.0M
2022-11-03 21.17 21.17 21.12 21.12 0.0M
2022-11-02 21.60 21.74 21.17 21.23 0.0M
2022-11-01 21.58 21.60 21.56 21.60 0.0M
2022-10-31 21.22 21.27 21.18 21.23 0.0M
2022-10-28 21.31 21.53 21.24 21.53 0.0M
2022-10-27 21.68 21.68 21.29 21.47 0.0M
2022-10-26 21.65 21.85 21.65 21.73 0.0M
2022-10-25 21.16 21.51 21.16 21.49 0.0M
2022-10-24 21.03 21.25 21.03 21.14 0.0M
2022-10-21 20.83 21.26 20.83 21.26 0.0M
2022-10-20 21.11 21.11 20.83 20.85 0.0M
2022-10-19 20.85 20.89 20.75 20.81 0.0M
2022-10-18 21.19 21.19 20.93 21.02 0.0M
2022-10-17 20.73 20.92 20.73 20.85 0.0M
2022-10-14 20.77 20.77 20.26 20.26 0.0M
2022-10-13 19.82 20.72 19.82 20.68 0.0M
2022-10-12 20.12 20.28 20.12 20.22 0.0M
2022-10-11 20.44 20.53 20.26 20.26 0.0M
2022-10-10 20.64 20.65 20.49 20.60 0.1M
2022-10-07 20.86 20.91 20.65 20.74 0.0M
2022-10-06 21.24 21.24 21.12 21.15 0.0M
2022-10-05 21.29 21.53 21.15 21.42 0.0M
2022-10-04 21.38 21.66 21.38 21.66 0.0M
2022-10-03 20.45 20.82 20.45 20.73 0.0M
2022-09-30 20.21 20.33 20.17 20.18 0.0M
2022-09-29 20.23 20.25 19.98 20.24 0.0M
2022-09-28 20.12 20.67 20.12 20.67 0.1M
2022-09-27 20.57 20.57 20.20 20.28 0.0M
2022-09-26 20.54 20.65 20.30 20.38 0.0M
2022-09-23 20.98 20.98 20.67 20.76 0.0M
2022-09-22 21.59 21.59 21.46 21.52 0.0M
2022-09-21 21.82 21.97 21.61 21.61 0.0M
2022-09-20 21.97 22.01 21.75 21.89 0.0M
2022-09-19 21.90 22.27 21.90 22.24 0.0M
2022-09-16 22.03 22.16 22.01 22.16 0.0M
2022-09-15 22.91 22.95 22.70 22.76 0.0M
2022-09-14 22.94 23.05 22.86 22.99 0.0M
2022-09-13 23.22 23.22 22.82 22.82 0.0M
2022-09-12 23.60 23.76 23.60 23.69 0.0M
2022-09-09 23.28 23.33 23.24 23.33 0.0M
2022-09-08 22.63 22.69 22.62 22.68 0.0M
2022-09-07 22.43 22.67 22.43 22.66 0.0M
2022-09-06 22.65 22.66 22.42 22.51 0.0M
2022-09-02 22.92 23.04 22.56 22.56 0.0M
2022-09-01 22.77 22.77 22.56 22.71 0.0M
2022-08-31 23.30 23.30 23.08 23.08 0.0M
2022-08-30 23.53 23.53 23.21 23.23 0.0M
2022-08-29 23.54 23.69 23.50 23.57 0.1M
2022-08-26 23.86 23.86 23.71 23.71 0.0M
2022-08-25 23.96 24.21 23.96 24.21 0.0M
2022-08-24 23.84 23.89 23.80 23.86 0.0M
2022-08-23 23.80 24.03 23.80 23.87 0.0M
2022-08-22 23.87 23.87 23.76 23.76 0.0M
2022-08-19 24.36 24.36 24.19 24.19 0.0M
2022-08-18 24.59 24.64 24.52 24.62 0.0M
2022-08-17 24.64 24.78 24.58 24.71 0.0M
2022-08-16 24.86 24.99 24.84 24.96 0.1M
2022-08-15 24.81 24.90 24.78 24.90 0.0M
2022-08-12 25.05 25.19 24.98 25.19 0.0M
2022-08-11 25.18 25.18 24.98 25.00 0.0M
2022-08-10 24.92 25.06 24.86 24.94 0.1M
2022-08-09 24.66 24.66 24.47 24.49 0.0M
2022-08-08 24.85 24.85 24.68 24.74 0.0M
2022-08-05 24.45 24.62 24.45 24.62 0.0M
2022-08-04 24.65 24.77 24.63 24.70 0.0M
2022-08-03 24.39 24.59 24.34 24.59 0.0M
2022-08-02 24.34 24.51 24.28 24.28 0.0M
2022-08-01 24.61 24.77 24.55 24.70 0.0M
2022-07-29 24.54 24.78 24.54 24.78 0.0M
2022-07-28 24.06 24.40 24.06 24.40 0.0M
2022-07-27 23.81 24.18 23.80 24.18 0.0M
2022-07-26 23.77 23.77 23.56 23.61 0.0M
2022-07-25 23.88 23.96 23.87 23.96 0.0M
2022-07-22 23.96 23.96 23.64 23.72 0.0M
2022-07-21 23.71 23.84 23.66 23.84 0.0M
2022-07-20 23.56 23.60 23.42 23.53 0.0M
2022-07-19 23.52 23.57 23.49 23.55 0.0M
2022-07-18 22.96 23.23 22.96 22.98 0.1M
2022-07-15 22.37 22.69 22.37 22.69 0.0M
2022-07-14 22.16 22.41 22.07 22.40 0.0M
2022-07-13 22.41 22.76 22.41 22.67 0.0M
2022-07-12 22.68 22.87 22.68 22.74 0.0M
2022-07-11 22.88 22.91 22.80 22.80 0.0M
2022-07-08 23.30 23.40 23.30 23.40 0.0M
2022-07-07 23.00 23.31 23.00 23.28 0.0M
2022-07-06 22.73 22.80 22.67 22.74 0.0M
2022-07-05 22.55 22.79 22.48 22.79 0.0M
2022-07-01 23.14 23.41 23.03 23.41 0.0M
2022-06-30 23.26 23.57 23.26 23.53 0.0M
2022-06-29 23.87 23.90 23.80 23.80 0.0M
2022-06-28 24.27 24.27 23.98 23.98 0.0M
2022-06-27 24.09 24.16 24.05 24.12 0.0M
2022-06-24 23.73 24.16 23.73 24.16 0.0M
2022-06-23 23.33 23.42 23.15 23.35 0.0M
2022-06-22 23.57 23.73 23.49 23.49 0.0M
2022-06-21 23.81 23.96 23.81 23.84 0.0M
2022-06-17 23.62 23.62 23.33 23.43 0.0M
2022-06-16 24.36 24.48 24.20 24.30 0.0M
2022-06-15 24.91 25.16 24.81 25.15 0.0M
2022-06-14 24.82 24.82 24.68 24.71 0.0M
2022-06-13 25.08 25.09 24.79 24.80 0.0M
2022-06-10 25.98 25.98 25.78 25.82 0.0M
2022-06-09 26.91 26.91 26.54 26.54 0.0M
2022-06-08 27.34 27.42 27.20 27.20 0.0M
2022-06-07 27.32 27.59 27.28 27.58 0.0M
2022-06-06 27.70 27.72 27.41 27.50 0.0M
2022-06-03 27.46 27.47 27.29 27.37 0.0M
2022-06-02 27.38 27.75 27.36 27.75 0.0M
2022-06-01 27.52 27.52 27.11 27.25 0.0M
2022-05-31 27.50 27.61 27.40 27.40 0.0M
2022-05-27 27.22 27.43 27.22 27.42 0.0M
2022-05-26 26.89 27.09 26.89 27.09 0.0M
2022-05-25 26.62 26.83 26.61 26.79 0.0M
2022-05-24 26.64 26.70 26.49 26.67 0.0M
2022-05-23 26.69 26.92 26.69 26.90 0.0M
2022-05-20 26.54 26.54 26.08 26.33 0.0M
2022-05-19 25.94 26.28 25.90 26.11 0.0M
2022-05-18 26.36 26.38 25.91 25.91 0.0M
2022-05-17 26.57 26.64 26.46 26.55 0.0M
2022-05-16 25.82 26.09 25.79 26.04 0.0M
2022-05-13 25.76 25.96 25.74 25.93 0.0M
2022-05-12 24.98 25.41 24.98 25.20 0.0M
2022-05-11 25.70 25.82 25.31 25.31 0.0M
2022-05-10 25.58 25.58 25.21 25.29 0.0M
2022-05-09 25.55 25.68 25.19 25.19 0.0M
2022-05-06 26.10 26.17 25.94 26.06 0.0M
2022-05-05 26.74 26.74 26.15 26.40 0.1M
2022-05-04 26.69 27.23 26.53 27.21 0.0M
2022-05-03 26.58 26.79 26.58 26.75 0.0M
2022-05-02 26.38 26.47 26.10 26.39 0.0M
2022-04-29 26.89 27.03 26.48 26.51 0.0M
2022-04-28 26.56 26.85 26.36 26.74 0.0M
2022-04-27 26.40 26.51 26.28 26.42 0.0M
2022-04-26 26.38 26.45 26.18 26.18 0.0M
2022-04-25 26.71 26.96 26.61 26.96 0.0M
2022-04-22 27.63 27.63 27.27 27.27 0.0M
2022-04-21 28.39 28.39 27.80 27.82 0.0M
2022-04-20 28.19 28.28 28.16 28.17 0.0M
2022-04-19 27.89 28.06 27.82 28.06 0.0M
2022-04-18 27.99 28.09 27.89 27.96 0.0M
2022-04-14 28.09 28.15 28.01 28.05 0.0M
2022-04-13 27.90 28.13 27.90 28.12 0.0M
2022-04-12 27.97 28.02 27.74 27.78 0.0M
2022-04-11 28.08 28.08 27.87 27.87 0.0M
2022-04-08 28.14 28.34 28.14 28.22 0.0M
2022-04-07 28.15 28.20 27.99 28.12 0.0M
2022-04-06 28.20 28.36 28.14 28.25 0.0M
2022-04-05 28.95 28.99 28.58 28.62 0.0M
2022-04-04 29.00 29.11 28.93 29.08 0.0M
2022-04-01 28.97 28.97 28.77 28.95 0.0M
2022-03-31 28.92 28.93 28.62 28.62 0.0M
2022-03-30 29.25 29.25 29.01 29.06 0.0M
2022-03-29 29.01 29.03 28.81 28.98 0.0M
2022-03-28 28.41 28.53 28.34 28.53 0.0M
2022-03-25 28.53 28.61 28.48 28.61 0.0M
2022-03-24 28.51 28.67 28.51 28.67 0.0M
2022-03-23 28.59 28.71 28.50 28.50 0.0M
2022-03-22 28.84 28.89 28.76 28.88 0.0M
2022-03-21 28.62 28.68 28.44 28.55 0.0M
2022-03-18 28.24 28.75 28.24 28.75 0.0M
2022-03-17 28.24 28.68 28.22 28.50 0.0M
2022-03-16 27.92 28.29 27.70 28.29 0.1M
2022-03-15 27.04 27.28 26.92 27.22 0.0M
2022-03-14 27.30 27.49 27.05 27.15 0.0M
2022-03-11 27.62 27.62 27.08 27.12 0.0M
2022-03-10 27.36 27.49 27.29 27.32 0.0M
2022-03-09 27.37 27.85 27.37 27.76 0.0M
2022-03-08 26.83 27.24 26.65 26.83 0.0M
2022-03-07 27.27 27.29 26.55 26.78 0.0M
2022-03-04 27.62 27.68 27.41 27.55 0.0M
2022-03-03 28.58 28.65 28.15 28.19 0.0M
2022-03-02 28.59 28.96 28.50 28.88 0.1M
2022-03-01 28.80 28.86 28.15 28.26 0.0M
2022-02-28 28.72 29.04 28.67 28.94 0.0M
2022-02-25 29.01 29.46 29.01 29.46 0.0M
2022-02-24 28.30 28.90 28.06 28.83 0.1M
2022-02-23 29.85 29.85 29.32 29.32 0.0M
2022-02-22 29.74 29.80 29.49 29.61 0.0M
2022-02-18 30.14 30.25 29.99 30.08 0.0M
2022-02-17 30.26 30.26 30.12 30.14 0.0M
2022-02-16 30.27 30.64 30.27 30.61 0.0M
2022-02-15 30.17 30.30 30.12 30.30 0.0M
2022-02-14 29.89 29.97 29.67 29.83 0.0M
2022-02-11 30.53 30.56 30.02 30.06 0.0M
2022-02-10 30.55 30.84 30.37 30.41 0.0M
2022-02-09 30.62 30.66 30.59 30.65 0.0M
2022-02-08 30.20 30.30 30.12 30.30 0.0M
2022-02-07 30.07 30.22 30.02 30.09 0.0M
2022-02-04 29.92 30.14 29.90 30.09 0.0M
2022-02-03 30.10 30.18 30.00 30.00 0.0M
2022-02-02 30.39 30.41 30.22 30.34 0.0M
2022-02-01 30.19 30.24 30.01 30.24 0.0M
2022-01-31 29.56 30.02 29.56 30.02 0.0M
2022-01-28 29.22 29.42 29.10 29.42 0.0M
2022-01-27 29.61 29.77 29.37 29.44 0.0M
2022-01-26 29.94 29.98 29.54 29.54 0.0M
2022-01-25 29.42 29.74 29.32 29.63 0.0M
2022-01-24 29.50 29.65 28.97 29.65 0.0M
2022-01-21 30.31 30.44 30.09 30.12 0.1M
2022-01-20 30.91 30.99 30.46 30.46 0.1M
2022-01-19 30.91 30.91 30.73 30.74 0.0M
2022-01-18 30.74 30.76 30.54 30.60 0.0M
2022-01-14 30.92 31.05 30.87 31.04 0.0M
2022-01-13 31.32 31.32 30.96 30.96 0.0M
2022-01-12 31.14 31.28 30.92 31.28 0.0M
2022-01-11 30.47 30.90 30.47 30.90 0.0M
2022-01-10 30.36 30.39 30.17 30.39 0.0M
2022-01-07 30.48 30.60 30.35 30.57 0.0M
2022-01-06 30.40 30.43 30.30 30.30 0.0M
2022-01-05 30.78 30.83 30.42 30.42 0.0M
2022-01-04 30.66 30.75 30.65 30.69 0.0M
2022-01-03 30.47 30.56 30.44 30.51 0.1M