FlexShares Quality Dividend Defensive Index Fund (QDEF)

QDEF
🏛️ アメリカ →
79.48
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
2024-12-31 70.62 70.62 70.12 70.22 0.0M
2024-12-30 70.49 70.60 70.05 70.33 0.0M
2024-12-27 71.35 71.35 70.78 71.04 0.0M
2024-12-26 71.31 71.69 71.31 71.69 0.0M
2024-12-24 71.26 71.52 71.26 71.52 0.0M
2024-12-23 70.63 71.05 70.49 71.01 0.0M
2024-12-20 69.63 71.13 69.60 70.59 0.0M
2024-12-19 70.85 70.95 70.47 70.47 0.0M
2024-12-18 72.43 72.43 70.70 70.70 0.0M
2024-12-17 72.27 72.49 72.14 72.34 0.0M
2024-12-16 72.64 72.81 72.59 72.59 0.0M
2024-12-13 72.89 72.89 72.57 72.65 0.0M
2024-12-12 72.99 73.01 72.82 72.82 0.0M
2024-12-11 73.21 73.21 73.00 73.00 0.0M
2024-12-10 73.21 73.21 72.82 72.82 0.0M
2024-12-09 73.44 73.44 73.08 73.08 0.0M
2024-12-06 73.74 73.75 73.49 73.52 0.0M
2024-12-05 73.66 73.72 73.64 73.64 0.0M
2024-12-04 73.51 73.66 73.49 73.66 0.0M
2024-12-03 73.70 73.70 73.58 73.61 0.0M
2024-12-02 73.78 73.78 73.50 73.73 0.0M
2024-11-29 73.66 73.86 73.64 73.71 0.0M
2024-11-27 73.61 73.62 73.50 73.50 0.0M
2024-11-26 73.26 73.57 73.18 73.57 0.0M
2024-11-25 73.35 73.35 72.91 73.17 0.0M
2024-11-22 72.72 72.83 72.63 72.79 0.0M
2024-11-21 72.22 72.61 71.76 72.55 0.0M
2024-11-20 71.71 71.82 71.30 71.82 0.0M
2024-11-19 71.18 71.84 71.18 71.73 0.0M
2024-11-18 71.44 71.71 71.41 71.61 0.0M
2024-11-15 71.67 71.67 71.29 71.35 0.0M
2024-11-14 72.49 72.49 71.96 72.03 0.0M
2024-11-13 72.53 72.63 72.39 72.39 0.0M
2024-11-12 72.80 72.89 72.48 72.48 0.0M
2024-11-11 73.00 73.06 72.75 72.75 0.0M
2024-11-08 72.75 73.11 72.75 73.01 0.0M
2024-11-07 72.47 72.71 72.47 72.64 0.0M
2024-11-06 71.87 72.14 71.73 72.10 0.0M
2024-11-05 70.74 71.21 70.74 71.21 0.0M
2024-11-04 70.59 70.74 70.42 70.42 0.0M
2024-11-01 70.62 70.99 70.51 70.51 0.0M
2024-10-31 71.11 71.12 70.57 70.57 0.0M
2024-10-30 71.49 71.73 71.46 71.46 0.0M
2024-10-29 71.49 71.59 71.23 71.46 0.0M
2024-10-28 71.73 71.73 71.51 71.53 0.0M
2024-10-25 71.87 71.87 71.23 71.23 0.0M
2024-10-24 71.74 71.74 71.33 71.58 0.0M
2024-10-23 71.87 71.87 71.41 71.66 0.0M
2024-10-22 71.95 72.22 71.88 72.19 0.0M
2024-10-21 72.46 72.46 71.95 72.09 0.0M
2024-10-18 72.70 72.70 72.42 72.52 0.0M
2024-10-17 72.83 72.83 72.45 72.48 0.0M
2024-10-16 72.23 72.53 72.15 72.48 0.0M
2024-10-15 72.51 72.79 72.13 72.17 0.0M
2024-10-14 72.16 72.42 72.16 72.36 0.0M
2024-10-11 71.65 71.78 71.60 71.77 0.0M
2024-10-10 71.34 71.38 71.28 71.30 0.0M
2024-10-09 71.29 71.60 71.29 71.60 0.0M
2024-10-08 70.77 71.18 70.77 71.18 0.0M
2024-10-07 70.94 70.95 70.63 70.63 0.0M
2024-10-04 71.14 71.14 70.76 71.13 0.0M
2024-10-03 70.96 71.00 70.69 70.89 0.0M
2024-10-02 71.02 71.09 70.93 71.03 0.0M
2024-10-01 71.54 71.54 70.80 71.06 0.0M
2024-09-30 71.13 71.51 71.00 71.51 0.0M
2024-09-27 71.33 71.43 71.15 71.15 0.0M
2024-09-26 71.40 71.40 71.05 71.19 0.0M
2024-09-25 71.16 71.16 70.83 70.85 0.0M
2024-09-24 70.86 71.08 70.86 70.99 0.0M
2024-09-23 70.83 70.94 70.80 70.92 0.0M
2024-09-20 70.78 70.88 70.67 70.73 0.0M
2024-09-19 70.95 71.23 70.95 71.11 0.0M
2024-09-18 70.62 70.83 70.44 70.44 0.0M
2024-09-17 70.98 70.98 70.52 70.64 0.0M
2024-09-16 70.56 70.85 70.56 70.85 0.0M
2024-09-13 70.22 70.62 70.22 70.58 0.0M
2024-09-12 69.48 70.05 69.48 69.99 0.0M
2024-09-11 69.27 69.64 68.22 69.64 0.0M
2024-09-10 68.91 69.21 68.91 69.21 0.0M
2024-09-09 68.58 68.99 68.58 68.81 0.0M
2024-09-06 69.06 69.06 68.18 68.18 0.0M
2024-09-05 69.06 69.06 68.92 68.95 0.0M
2024-09-04 69.39 69.53 69.15 69.37 0.0M
2024-09-03 69.73 69.84 69.22 69.32 0.0M
2024-08-30 70.13 70.34 69.71 70.34 0.0M
2024-08-29 69.88 70.27 69.75 69.76 0.0M
2024-08-28 69.98 69.98 69.53 69.86 0.0M
2024-08-27 69.95 69.99 69.80 69.99 0.0M
2024-08-26 70.04 70.04 69.73 69.83 0.0M
2024-08-23 69.44 69.87 69.42 69.87 0.0M
2024-08-22 69.84 69.84 69.00 69.10 0.0M
2024-08-21 69.29 69.56 69.29 69.56 0.0M
2024-08-20 69.25 69.31 69.16 69.22 0.0M
2024-08-19 68.89 69.26 68.89 69.26 0.0M
2024-08-16 68.35 68.83 68.35 68.81 0.0M
2024-08-15 68.45 68.64 68.45 68.49 0.0M
2024-08-14 67.67 68.04 67.67 67.94 0.0M
2024-08-13 67.18 67.58 67.18 67.56 0.0M
2024-08-12 66.69 66.75 66.50 66.52 0.0M
2024-08-09 66.32 66.73 66.32 66.70 0.0M
2024-08-08 65.82 66.48 65.66 66.43 0.0M
2024-08-07 66.64 66.67 65.40 65.40 0.0M
2024-08-06 65.25 66.34 65.25 65.76 0.0M
2024-08-05 64.79 65.55 64.79 65.13 0.0M
2024-08-02 66.77 67.09 66.29 66.91 0.0M
2024-08-01 68.11 68.19 66.89 67.20 0.0M
2024-07-31 67.68 68.00 67.68 67.69 0.0M
2024-07-30 67.26 67.32 66.76 67.11 0.0M
2024-07-29 67.21 67.44 67.19 67.26 0.0M
2024-07-26 66.92 67.42 66.92 67.23 0.0M
2024-07-25 66.40 67.20 66.36 66.36 0.0M
2024-07-24 66.90 66.90 66.32 66.32 0.0M
2024-07-23 67.36 67.57 67.34 67.34 0.0M
2024-07-22 67.16 67.46 67.14 67.42 0.0M
2024-07-19 67.26 67.41 66.76 66.78 0.0M
2024-07-18 67.72 67.72 67.17 67.26 0.0M
2024-07-17 67.33 67.72 67.33 67.65 0.0M
2024-07-16 67.60 67.95 67.60 67.95 0.0M
2024-07-15 67.49 67.63 67.31 67.31 0.0M
2024-07-12 67.60 67.60 67.25 67.25 0.0M
2024-07-11 67.19 67.19 66.80 66.89 0.0M
2024-07-10 66.46 66.91 66.37 66.91 0.0M
2024-07-09 66.29 66.30 66.16 66.22 0.0M
2024-07-08 66.24 66.29 66.16 66.21 0.0M
2024-07-05 65.99 66.13 65.91 66.13 0.0M
2024-07-03 65.67 65.91 65.67 65.91 0.0M
2024-07-02 65.32 65.67 65.32 65.67 0.0M
2024-07-01 65.55 65.55 65.42 65.53 0.0M
2024-06-28 65.74 66.05 65.55 65.55 0.0M
2024-06-27 65.76 65.79 65.46 65.64 0.0M
2024-06-26 65.68 65.76 65.58 65.76 0.0M
2024-06-25 65.86 65.86 65.66 65.79 0.0M
2024-06-24 65.79 66.15 65.79 65.86 0.0M
2024-06-21 65.74 65.94 65.74 65.85 0.0M
2024-06-20 66.40 66.47 66.26 66.30 0.0M
2024-06-18 66.10 66.40 66.10 66.40 0.0M
2024-06-17 65.47 66.23 65.47 66.10 0.0M
2024-06-14 65.43 65.57 65.25 65.57 0.0M
2024-06-13 65.69 65.69 65.69 65.69 0.0M
2024-06-12 65.56 65.56 65.34 65.34 0.0M
2024-06-11 64.56 64.91 64.56 64.89 0.0M
2024-06-10 64.54 64.74 64.54 64.74 0.0M
2024-06-07 64.53 64.88 64.53 64.68 0.0M
2024-06-06 64.83 64.83 64.67 64.73 0.0M
2024-06-05 64.44 64.82 64.35 64.82 0.0M
2024-06-04 64.03 64.31 64.03 64.31 0.0M
2024-06-03 64.18 64.18 63.76 64.08 0.0M
2024-05-31 63.66 64.16 63.18 64.16 0.0M
2024-05-30 63.57 63.80 63.57 63.60 0.0M
2024-05-29 63.51 63.66 63.51 63.54 0.0M
2024-05-28 64.26 64.30 63.75 63.93 0.0M
2024-05-24 64.03 64.19 64.03 64.16 0.0M
2024-05-23 64.30 64.30 63.85 63.90 0.0M
2024-05-22 64.51 64.52 64.22 64.38 0.0M
2024-05-21 64.52 64.58 64.48 64.58 0.0M
2024-05-20 64.63 64.70 64.52 64.52 0.0M
2024-05-17 64.68 64.68 64.52 64.60 0.0M
2024-05-16 64.73 64.84 64.65 64.65 0.0M
2024-05-15 64.47 64.73 64.47 64.73 0.0M
2024-05-14 63.77 64.02 63.63 64.02 0.0M
2024-05-13 63.87 63.87 63.69 63.69 0.0M
2024-05-10 63.65 63.69 63.55 63.69 0.0M
2024-05-09 63.20 63.41 63.20 63.41 0.0M
2024-05-08 62.78 63.08 62.78 63.08 0.0M
2024-05-07 63.04 63.04 62.92 62.97 0.0M
2024-05-06 62.59 62.79 62.56 62.79 0.0M
2024-05-03 62.26 62.39 62.26 62.31 0.0M
2024-05-02 61.37 61.60 61.37 61.50 0.0M
2024-05-01 61.32 61.88 61.12 61.17 0.0M
2024-04-30 61.85 61.85 61.41 61.41 0.0M
2024-04-29 61.88 62.01 61.77 61.98 0.0M
2024-04-26 61.61 61.92 61.61 61.75 0.0M
2024-04-25 61.30 61.51 61.13 61.51 0.0M
2024-04-24 61.87 61.99 61.75 61.99 0.0M
2024-04-23 61.52 61.97 61.52 61.88 0.0M
2024-04-22 61.20 61.59 60.99 61.26 0.0M
2024-04-19 60.94 60.97 60.75 60.83 0.0M
2024-04-18 61.14 61.28 60.88 60.92 0.0M
2024-04-17 61.25 61.25 60.82 60.95 0.0M
2024-04-16 61.38 61.41 61.04 61.16 0.0M
2024-04-15 62.22 62.38 61.27 61.35 0.0M
2024-04-12 62.41 62.41 61.83 61.91 0.0M
2024-04-11 62.44 62.86 62.21 62.77 0.0M
2024-04-10 62.55 62.55 62.28 62.53 0.0M
2024-04-09 63.48 63.48 62.92 63.15 0.0M
2024-04-08 63.24 63.30 63.16 63.17 0.0M
2024-04-05 62.66 63.33 62.66 63.18 0.0M
2024-04-04 63.80 63.80 62.60 62.60 0.0M
2024-04-03 63.34 63.49 63.24 63.32 0.0M
2024-04-02 63.37 63.41 63.26 63.41 0.0M
2024-04-01 64.29 64.29 63.70 63.78 0.0M
2024-03-28 64.14 64.21 64.11 64.21 0.0M
2024-03-27 63.66 63.97 63.66 63.97 0.0M
2024-03-26 63.70 63.70 63.33 63.33 0.0M
2024-03-25 63.52 63.70 63.52 63.53 0.0M
2024-03-22 63.85 63.91 63.76 63.79 0.0M
2024-03-21 63.93 64.08 63.91 63.91 0.0M
2024-03-20 62.95 63.50 62.95 63.48 0.0M
2024-03-19 62.54 63.00 62.54 62.99 0.0M
2024-03-18 62.88 62.88 62.62 62.62 0.0M
2024-03-15 62.73 62.74 62.39 62.50 0.0M
2024-03-14 63.03 63.05 62.73 62.99 0.0M
2024-03-13 63.51 63.51 63.19 63.24 0.0M
2024-03-12 62.90 63.39 62.90 63.33 0.0M
2024-03-11 62.66 62.89 62.64 62.84 0.0M
2024-03-08 63.31 63.34 62.90 62.90 0.0M
2024-03-07 63.03 63.25 63.03 63.25 0.0M
2024-03-06 62.85 62.97 62.62 62.75 0.0M
2024-03-05 62.79 62.79 62.43 62.43 0.0M
2024-03-04 62.65 63.00 62.65 62.91 0.0M
2024-03-01 62.45 62.82 62.35 62.82 0.0M
2024-02-29 62.26 62.39 62.12 62.36 0.0M
2024-02-28 61.82 62.10 61.82 62.03 0.0M
2024-02-27 61.92 62.05 61.89 62.05 0.0M
2024-02-26 62.12 62.15 61.92 61.97 0.0M
2024-02-23 62.21 62.29 62.11 62.16 0.0M
2024-02-22 61.51 62.02 61.51 62.02 0.0M
2024-02-21 60.79 61.03 60.68 61.03 0.0M
2024-02-20 60.99 61.04 60.78 60.84 0.0M
2024-02-16 61.46 61.58 61.18 61.18 0.0M
2024-02-15 61.17 61.43 61.17 61.43 0.0M
2024-02-14 60.88 60.93 60.59 60.93 0.0M
2024-02-13 60.64 60.64 60.18 60.53 0.0M
2024-02-12 61.26 61.48 61.26 61.33 0.0M
2024-02-09 61.02 61.22 61.02 61.22 0.0M
2024-02-08 60.82 60.97 60.76 60.95 0.0M
2024-02-07 60.87 61.01 60.87 60.96 0.0M
2024-02-06 60.78 60.78 60.67 60.73 0.0M
2024-02-05 60.72 60.72 60.38 60.58 0.0M
2024-02-02 60.35 60.98 60.35 60.84 0.0M
2024-02-01 60.11 60.67 60.01 60.66 0.2M
2024-01-31 60.76 60.76 60.13 60.13 0.0M
2024-01-30 60.78 60.96 60.76 60.90 0.0M
2024-01-29 60.58 60.90 60.56 60.85 0.0M
2024-01-26 60.84 60.84 60.56 60.64 0.0M
2024-01-25 60.74 60.85 60.51 60.70 0.0M
2024-01-24 60.70 60.81 60.34 60.34 0.0M
2024-01-23 60.57 60.57 60.42 60.57 0.0M
2024-01-22 60.28 60.55 60.28 60.47 0.0M
2024-01-19 59.67 60.27 59.64 60.24 0.0M
2024-01-18 59.35 59.58 59.21 59.58 0.0M
2024-01-17 59.22 59.22 58.93 59.08 0.0M
2024-01-16 59.46 59.56 59.21 59.38 0.0M
2024-01-12 59.60 59.60 59.49 59.59 0.0M
2024-01-11 59.61 59.61 58.96 59.40 0.0M
2024-01-10 59.23 59.49 59.23 59.41 0.0M
2024-01-09 59.01 59.18 58.95 59.15 0.0M
2024-01-08 58.87 59.30 58.87 59.30 0.0M
2024-01-05 58.62 58.82 58.45 58.61 0.0M
2024-01-04 58.67 58.87 58.52 58.52 0.0M
2024-01-03 58.72 58.88 58.58 58.59 0.0M
2024-01-02 58.66 59.10 58.66 59.02 0.0M