FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)

TLTD
🏛️ アメリカ →
88.12
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 87.78 88.12 87.78 88.12 0.0M
2025-09-25 87.43 88.21 87.14 87.47 0.0M
2025-09-24 88.14 88.29 87.94 87.96 0.1M
2025-09-23 89.01 89.01 88.39 88.45 0.0M
2025-09-22 88.17 88.62 88.14 88.62 0.0M
2025-09-19 88.30 88.30 88.02 88.18 0.0M
2025-09-18 88.85 89.04 88.85 88.88 0.0M
2025-09-17 89.22 89.22 88.70 88.70 0.0M
2025-09-16 89.32 89.32 89.02 89.04 0.0M
2025-09-15 89.21 89.28 89.10 89.22 0.0M
2025-09-12 88.70 88.74 88.47 88.67 0.0M
2025-09-11 87.34 89.18 87.34 89.18 0.0M
2025-09-10 88.21 88.49 88.14 88.14 0.0M
2025-09-09 88.12 88.20 88.00 88.12 0.0M
2025-09-08 88.12 88.40 88.12 88.40 0.0M
2025-09-05 87.77 87.92 87.34 87.38 0.0M
2025-09-04 86.62 86.97 86.62 86.97 0.0M
2025-09-03 86.24 86.53 86.24 86.45 0.0M
2025-09-02 85.77 86.35 85.77 86.33 0.0M
2025-08-29 86.95 87.12 86.95 87.08 0.0M
2025-08-28 87.31 87.59 87.24 87.33 0.0M
2025-08-27 86.73 87.12 86.73 87.12 0.0M
2025-08-26 87.11 87.29 86.78 86.78 0.0M
2025-08-25 88.07 88.07 87.22 87.34 0.0M
2025-08-22 87.19 88.30 87.19 88.21 0.0M
2025-08-21 86.81 86.89 86.72 86.76 0.0M
2025-08-20 87.04 87.18 86.95 87.09 0.0M
2025-08-19 87.24 87.24 86.86 86.90 0.0M
2025-08-18 86.87 86.91 86.77 86.91 0.0M
2025-08-15 87.22 87.22 86.95 86.98 0.0M
2025-08-14 86.50 86.67 86.32 86.67 0.0M
2025-08-13 86.60 86.72 86.52 86.65 0.0M
2025-08-12 85.78 86.30 85.69 86.30 0.0M
2025-08-11 85.36 85.48 85.36 85.40 0.0M
2025-08-08 85.53 85.74 85.53 85.66 0.0M
2025-08-07 85.45 85.55 84.90 85.16 0.0M
2025-08-06 84.33 84.67 84.33 84.61 0.0M
2025-08-05 83.90 83.90 83.54 83.81 0.0M
2025-08-04 83.53 83.75 83.53 83.75 0.0M
2025-08-01 82.69 82.72 82.23 82.72 0.0M
2025-07-31 83.09 83.09 82.62 82.73 0.0M
2025-07-30 83.71 83.71 83.11 83.24 0.0M
2025-07-29 84.06 84.06 83.80 83.95 0.0M
2025-07-28 84.38 84.49 83.91 84.03 0.0M
2025-07-25 84.89 85.29 84.82 85.29 0.0M
2025-07-24 85.61 85.74 85.50 85.50 0.0M
2025-07-23 85.18 85.99 85.13 85.97 0.0M
2025-07-22 83.82 84.22 83.71 84.22 0.0M
2025-07-21 83.55 83.87 83.54 83.65 0.0M
2025-07-18 83.62 83.62 83.02 83.12 0.0M
2025-07-17 83.07 83.42 83.04 83.33 0.0M
2025-07-16 82.69 83.07 82.56 83.07 0.0M
2025-07-15 83.63 83.63 82.71 82.76 0.0M
2025-07-14 83.84 83.97 83.33 83.41 0.0M
2025-07-11 83.83 84.05 83.80 84.05 0.0M
2025-07-10 84.48 84.64 84.20 84.61 0.0M
2025-07-09 83.97 84.45 83.97 84.45 0.0M
2025-07-08 83.45 83.81 83.35 83.71 0.0M
2025-07-07 83.43 83.60 82.80 83.04 0.0M
2025-07-03 83.89 84.10 83.89 83.93 0.0M
2025-07-02 83.23 83.74 83.23 83.74 0.0M
2025-07-01 83.37 83.45 83.21 83.43 0.0M
2025-06-30 83.09 83.46 83.00 83.46 0.0M
2025-06-27 82.96 83.38 82.77 83.09 0.0M
2025-06-26 82.18 82.60 82.18 82.53 0.0M
2025-06-25 81.29 81.50 81.18 81.41 0.0M
2025-06-24 81.44 81.87 81.44 81.77 0.0M
2025-06-23 79.85 80.98 79.85 80.98 0.0M
2025-06-20 81.86 81.87 80.42 80.43 0.0M
2025-06-18 82.50 82.56 82.18 82.18 0.0M
2025-06-17 82.61 82.66 82.01 82.01 0.0M
2025-06-16 83.31 83.57 82.91 82.91 0.0M
2025-06-13 82.71 82.94 82.37 82.54 0.0M
2025-06-12 83.16 83.50 83.16 83.47 0.0M
2025-06-11 82.96 83.10 82.78 82.78 0.0M
2025-06-10 82.68 82.69 82.53 82.69 0.0M
2025-06-09 82.50 82.82 82.50 82.56 0.0M
2025-06-06 82.66 82.66 82.46 82.59 0.0M
2025-06-05 82.57 82.59 82.33 82.33 0.0M
2025-06-04 82.46 82.62 82.46 82.47 0.0M
2025-06-03 82.01 82.21 82.01 82.12 0.0M
2025-06-02 81.98 82.66 81.97 82.66 0.0M
2025-05-30 81.53 81.69 81.37 81.55 0.0M
2025-05-29 81.30 81.54 81.29 81.51 0.0M
2025-05-28 81.46 81.47 81.22 81.22 0.0M
2025-05-27 81.97 82.06 81.94 82.02 0.0M
2025-05-23 80.54 81.08 80.54 80.86 0.0M
2025-05-22 80.23 80.93 80.23 80.61 0.0M
2025-05-21 81.16 81.32 80.53 80.57 0.0M
2025-05-20 80.82 80.91 80.73 80.91 0.0M
2025-05-19 80.18 80.50 80.13 80.50 0.0M
2025-05-16 79.67 79.98 79.66 79.98 0.0M
2025-05-15 79.42 79.75 79.42 79.75 0.0M
2025-05-14 79.72 79.72 79.05 79.13 0.0M
2025-05-13 79.17 79.53 79.17 79.48 0.0M
2025-05-12 79.20 79.22 78.96 79.22 0.0M
2025-05-09 79.09 79.09 78.62 78.71 0.0M
2025-05-08 78.80 78.95 78.18 78.35 0.0M
2025-05-07 78.73 78.91 78.51 78.67 0.0M
2025-05-06 78.38 78.95 78.38 78.74 0.0M
2025-05-05 78.73 78.88 78.70 78.72 0.0M
2025-05-02 78.44 78.76 78.43 78.53 0.0M
2025-05-01 77.54 77.87 77.22 77.42 0.0M
2025-04-30 76.81 77.91 76.81 77.85 0.0M
2025-04-29 77.79 78.03 77.79 77.92 0.0M
2025-04-28 77.29 77.86 77.11 77.80 0.0M
2025-04-25 76.52 77.07 76.52 77.07 0.0M
2025-04-24 76.18 76.84 76.18 76.84 0.0M
2025-04-23 76.35 76.38 75.77 75.87 0.0M
2025-04-22 75.55 76.15 75.55 75.73 0.0M
2025-04-21 74.92 74.94 73.90 74.36 0.1M
2025-04-17 74.33 74.96 74.33 74.42 0.0M
2025-04-16 74.00 74.48 73.55 73.81 0.0M
2025-04-15 74.01 74.01 73.69 73.70 0.0M
2025-04-14 72.87 73.54 72.85 73.30 0.0M
2025-04-11 70.95 72.45 70.80 72.40 0.0M
2025-04-10 70.65 70.69 69.69 70.47 0.0M
2025-04-09 67.34 72.04 66.94 71.76 0.0M
2025-04-08 69.00 69.28 66.37 66.99 0.2M
2025-04-07 67.71 67.72 66.11 67.11 0.0M
2025-04-04 70.54 70.54 68.32 68.32 0.0M
2025-04-03 74.14 74.14 73.21 73.21 0.0M
2025-04-02 74.04 74.96 74.04 74.91 0.0M
2025-04-01 74.46 74.78 74.33 74.60 0.0M
2025-03-31 74.18 74.90 73.96 74.81 0.0M
2025-03-28 77.80 78.20 75.06 75.16 0.0M
2025-03-27 75.86 76.04 75.80 75.95 0.0M
2025-03-26 76.27 76.43 75.68 75.79 0.0M
2025-03-25 76.54 76.68 76.52 76.61 0.0M
2025-03-24 76.12 76.21 75.90 76.08 0.0M
2025-03-21 76.00 76.15 75.84 76.06 0.0M
2025-03-20 76.23 76.72 76.23 76.70 0.0M
2025-03-19 76.87 77.50 76.83 77.32 0.0M
2025-03-18 76.84 77.12 76.84 77.11 0.0M
2025-03-17 76.32 77.11 76.32 76.97 0.0M
2025-03-14 75.52 76.12 75.52 76.12 0.0M
2025-03-13 74.86 74.86 74.55 74.75 0.1M
2025-03-12 74.70 75.21 74.70 75.13 0.0M
2025-03-11 74.63 74.82 74.26 74.62 0.0M
2025-03-10 75.17 75.32 74.49 74.74 0.0M
2025-03-07 75.62 76.56 75.62 76.56 0.0M
2025-03-06 75.50 76.02 75.34 75.44 0.0M
2025-03-05 74.93 75.80 74.93 75.80 0.0M
2025-03-04 73.54 74.29 72.95 74.06 0.0M
2025-03-03 74.79 75.07 73.82 74.07 0.0M
2025-02-28 73.25 73.57 72.93 73.49 0.0M
2025-02-27 73.97 74.08 73.49 73.51 0.0M
2025-02-26 74.40 74.75 74.07 74.22 0.0M
2025-02-25 74.40 74.40 73.91 74.19 0.0M
2025-02-24 73.60 73.91 73.51 73.52 0.0M
2025-02-21 74.06 74.06 73.38 73.48 0.0M
2025-02-20 73.73 74.04 73.73 74.04 0.0M
2025-02-19 73.67 73.71 73.46 73.70 0.0M
2025-02-18 74.24 74.31 74.20 74.31 0.0M
2025-02-14 74.23 74.23 73.90 73.90 0.0M
2025-02-13 73.17 73.71 73.17 73.71 0.0M
2025-02-12 72.34 73.00 72.32 72.94 0.0M
2025-02-11 72.47 72.84 72.47 72.82 0.0M
2025-02-10 72.54 72.54 72.42 72.46 0.0M
2025-02-07 72.56 72.62 72.05 72.07 0.0M
2025-02-06 72.52 72.57 72.38 72.54 0.0M
2025-02-05 71.87 72.24 71.85 72.17 0.0M
2025-02-04 70.89 71.51 70.89 71.44 0.0M
2025-02-03 70.27 70.89 70.04 70.62 0.0M
2025-01-31 72.06 72.30 71.40 71.40 0.0M
2025-01-30 72.08 72.36 71.79 72.08 0.0M
2025-01-29 71.26 71.45 71.07 71.27 0.0M
2025-01-28 71.32 71.32 70.95 71.28 0.0M
2025-01-27 71.18 71.27 71.01 71.27 0.0M
2025-01-24 71.26 71.52 71.25 71.33 0.0M
2025-01-23 70.60 70.92 70.52 70.92 0.0M
2025-01-22 70.66 70.71 70.47 70.51 0.0M
2025-01-21 70.31 70.78 70.31 70.75 0.0M
2025-01-17 69.50 69.77 69.45 69.45 0.1M
2025-01-16 69.04 69.46 68.98 69.20 0.0M
2025-01-15 69.19 69.26 68.81 69.13 0.0M
2025-01-14 68.10 68.17 67.87 68.09 0.0M
2025-01-13 67.54 67.85 67.54 67.85 0.0M
2025-01-10 68.55 68.55 67.95 68.03 0.0M
2025-01-08 68.90 69.13 68.75 69.13 0.0M
2025-01-07 69.77 69.81 69.32 69.38 0.0M
2025-01-06 69.77 70.06 69.67 69.67 0.0M
2025-01-03 68.94 69.15 68.91 69.12 0.0M
2025-01-02 69.00 69.12 68.63 68.80 0.0M