FlexShares Quality Dividend Index Fund (QDF)

QDF
🏛️ アメリカ →
78.90
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
2021-12-31 61.32 61.56 61.32 61.34 0.0M
2021-12-30 61.70 61.83 61.38 61.38 0.0M
2021-12-29 61.46 61.69 61.44 61.59 0.0M
2021-12-28 61.38 61.54 61.28 61.36 0.0M
2021-12-27 60.65 61.37 60.65 61.37 0.0M
2021-12-23 60.36 60.64 60.36 60.48 0.1M
2021-12-22 59.65 60.15 59.61 60.15 0.0M
2021-12-21 59.25 59.64 59.08 59.64 0.0M
2021-12-20 58.73 58.86 58.35 58.80 0.0M
2021-12-17 59.76 59.95 59.39 59.45 0.0M
2021-12-16 60.87 60.94 60.18 60.40 0.0M
2021-12-15 59.70 60.63 59.57 60.59 0.2M
2021-12-14 59.61 59.93 59.44 59.64 0.0M
2021-12-13 60.30 60.41 59.91 59.93 0.1M
2021-12-10 60.13 60.43 59.96 60.39 0.0M
2021-12-09 59.69 59.91 59.64 59.68 0.0M
2021-12-08 59.85 59.91 59.61 59.87 0.0M
2021-12-07 59.60 59.94 59.60 59.83 0.0M
2021-12-06 58.59 59.11 58.44 58.88 0.0M
2021-12-03 58.65 58.72 57.72 58.11 0.1M
2021-12-02 57.48 58.51 57.48 58.27 0.1M
2021-12-01 58.62 59.13 57.48 57.53 0.0M
2021-11-30 58.52 58.77 57.87 58.01 0.0M
2021-11-29 59.20 59.30 58.76 58.99 0.0M
2021-11-26 58.76 58.96 58.47 58.62 0.1M
2021-11-24 59.52 59.71 59.38 59.70 0.0M
2021-11-23 59.32 59.69 59.25 59.66 0.0M
2021-11-22 59.59 60.11 59.51 59.51 0.0M
2021-11-19 59.35 59.59 59.35 59.40 0.0M
2021-11-18 59.46 59.57 59.19 59.54 0.0M
2021-11-17 59.61 59.66 59.50 59.55 0.0M
2021-11-16 59.55 59.93 59.55 59.69 0.0M
2021-11-15 59.78 59.78 59.53 59.60 0.0M
2021-11-12 59.37 59.74 59.37 59.64 0.0M
2021-11-11 59.15 59.33 59.15 59.28 0.0M
2021-11-10 59.41 59.41 59.00 59.09 0.0M
2021-11-09 59.39 59.39 59.19 59.35 0.0M
2021-11-08 59.66 59.69 59.31 59.40 0.0M
2021-11-05 59.52 59.65 59.20 59.43 0.1M
2021-11-04 59.22 59.29 58.96 59.16 0.0M
2021-11-03 58.80 59.28 58.80 59.22 0.0M
2021-11-02 58.52 58.99 58.52 58.91 0.0M
2021-11-01 58.52 58.53 58.32 58.52 0.0M
2021-10-29 58.16 58.41 58.16 58.36 0.0M
2021-10-28 57.95 58.41 57.95 58.39 0.0M
2021-10-27 58.61 58.61 57.90 57.90 0.0M
2021-10-26 58.84 58.87 58.62 58.62 0.0M
2021-10-25 58.64 58.83 58.47 58.73 0.0M
2021-10-22 58.50 58.65 58.35 58.52 0.0M
2021-10-21 58.52 58.52 58.23 58.48 0.0M
2021-10-20 58.23 58.61 58.23 58.57 0.0M
2021-10-19 57.96 58.21 57.94 58.19 0.0M
2021-10-18 57.43 57.87 57.28 57.82 0.1M
2021-10-15 57.77 57.85 57.62 57.75 0.0M
2021-10-14 56.89 57.40 56.88 57.36 0.0M
2021-10-13 56.29 56.52 55.98 56.39 0.1M
2021-10-12 56.58 56.62 56.17 56.30 0.0M
2021-10-11 56.82 57.11 56.51 56.52 0.0M
2021-10-08 56.76 56.92 56.69 56.74 0.0M
2021-10-07 56.63 57.17 56.63 56.80 0.0M
2021-10-06 55.64 56.35 55.54 56.32 0.0M
2021-10-05 56.03 56.50 56.03 56.27 0.0M
2021-10-04 56.04 56.29 55.58 55.80 0.0M
2021-10-01 55.82 56.40 55.38 56.16 0.0M
2021-09-30 56.77 56.77 55.64 55.65 0.0M
2021-09-29 56.48 56.81 56.43 56.52 0.0M
2021-09-28 56.99 57.00 56.35 56.36 0.0M
2021-09-27 57.18 57.44 57.18 57.30 0.0M
2021-09-24 57.01 57.37 57.01 57.27 0.0M
2021-09-23 56.88 57.46 56.88 57.24 0.0M
2021-09-22 56.37 56.90 56.37 56.65 0.0M
2021-09-21 56.46 56.65 56.00 56.11 0.0M
2021-09-20 56.25 56.31 55.54 56.18 0.1M
2021-09-17 57.44 57.44 57.01 57.05 0.0M
2021-09-16 57.89 57.95 57.47 57.77 0.0M
2021-09-15 57.70 57.97 57.58 57.97 0.0M
2021-09-14 57.97 57.97 57.28 57.37 0.0M
2021-09-13 57.93 57.93 57.59 57.81 0.0M
2021-09-10 58.16 58.16 57.59 57.59 0.0M
2021-09-09 58.22 58.34 57.92 57.93 0.0M
2021-09-08 58.27 58.30 57.99 58.22 0.0M
2021-09-07 58.76 58.80 58.31 58.32 0.0M
2021-09-03 58.79 58.89 58.71 58.83 0.1M
2021-09-02 58.79 58.88 58.65 58.86 0.1M
2021-09-01 58.53 58.65 58.44 58.52 0.0M
2021-08-31 58.68 58.68 58.43 58.50 0.0M
2021-08-30 58.55 58.75 58.55 58.63 0.0M
2021-08-27 58.09 58.52 58.09 58.45 0.0M
2021-08-26 58.23 58.29 57.97 57.99 0.1M
2021-08-25 58.13 58.39 58.13 58.26 0.0M
2021-08-24 58.22 58.22 58.05 58.09 0.0M
2021-08-23 58.12 58.30 58.05 58.13 0.0M
2021-08-20 57.51 57.91 57.36 57.86 0.1M
2021-08-19 56.97 57.54 56.97 57.39 0.1M
2021-08-18 57.91 58.12 57.31 57.31 0.1M
2021-08-17 58.08 58.09 57.62 57.99 0.0M
2021-08-16 57.95 58.44 57.94 58.42 0.0M
2021-08-13 58.17 58.19 58.09 58.18 0.0M
2021-08-12 57.98 58.10 57.86 58.08 0.0M
2021-08-11 57.87 58.01 57.80 57.97 0.0M
2021-08-10 57.48 57.74 57.48 57.68 0.0M
2021-08-09 57.55 57.59 57.43 57.44 0.0M
2021-08-06 57.51 57.67 57.51 57.59 0.0M
2021-08-05 57.45 57.48 57.31 57.43 0.0M
2021-08-04 57.46 57.50 57.21 57.21 0.1M
2021-08-03 57.25 57.68 57.04 57.68 0.1M
2021-08-02 57.30 57.53 57.08 57.08 0.0M
2021-07-30 57.33 57.39 57.14 57.20 0.0M
2021-07-29 57.17 57.44 57.17 57.30 0.0M
2021-07-28 56.99 57.08 56.80 56.85 0.0M
2021-07-27 57.07 57.07 56.77 57.02 0.1M
2021-07-26 56.97 57.24 56.97 57.21 0.0M
2021-07-23 56.84 57.09 56.73 57.07 0.0M
2021-07-22 56.67 56.68 56.48 56.62 0.0M
2021-07-21 56.55 56.75 56.55 56.71 0.0M
2021-07-20 55.72 56.53 55.61 56.35 0.0M
2021-07-19 55.67 55.73 55.18 55.50 0.0M
2021-07-16 56.97 56.97 56.34 56.34 0.0M
2021-07-15 56.84 56.84 56.60 56.75 0.0M
2021-07-14 57.05 57.13 56.84 56.94 0.0M
2021-07-13 57.01 57.05 56.76 56.76 0.0M
2021-07-12 56.85 57.12 56.85 57.10 0.0M
2021-07-09 56.54 57.01 56.54 56.97 0.0M
2021-07-08 56.08 56.44 55.90 56.22 0.0M
2021-07-07 56.39 56.78 56.34 56.73 0.0M
2021-07-06 56.66 56.66 56.06 56.38 0.0M
2021-07-02 56.57 56.75 56.47 56.75 0.0M
2021-07-01 56.34 56.46 56.29 56.40 0.0M
2021-06-30 55.95 56.16 55.95 56.14 0.0M
2021-06-29 56.06 56.15 55.89 55.94 0.0M
2021-06-28 55.92 55.96 55.83 55.93 0.0M
2021-06-25 55.73 55.97 55.73 55.93 0.0M
2021-06-24 55.64 55.64 55.45 55.62 0.1M
2021-06-23 55.41 55.49 55.28 55.28 0.1M
2021-06-22 55.29 55.54 55.13 55.44 0.0M
2021-06-21 54.88 55.31 54.88 55.29 0.0M
2021-06-18 54.78 54.78 54.33 54.33 0.0M
2021-06-17 55.69 55.70 55.15 55.51 0.0M
2021-06-16 56.09 56.22 55.69 55.88 0.1M
2021-06-15 56.41 56.44 56.24 56.31 0.0M
2021-06-14 56.61 56.61 56.24 56.52 0.0M
2021-06-11 56.57 56.61 56.42 56.61 0.0M
2021-06-10 56.67 56.71 56.39 56.50 0.0M
2021-06-09 56.54 56.65 56.42 56.45 0.0M
2021-06-08 56.52 56.53 56.29 56.47 0.0M
2021-06-07 56.41 56.41 56.27 56.41 0.0M
2021-06-04 56.21 56.43 56.21 56.41 0.0M
2021-06-03 55.86 56.12 55.75 56.03 0.0M
2021-06-02 56.14 56.26 55.99 56.17 0.0M
2021-06-01 56.38 56.38 55.99 56.06 0.0M
2021-05-28 56.21 56.21 56.05 56.05 0.0M
2021-05-27 56.19 56.31 56.06 56.06 0.0M
2021-05-26 55.97 56.06 55.90 56.02 0.0M
2021-05-25 56.26 56.26 55.84 55.85 0.0M
2021-05-24 56.06 56.33 56.06 56.14 0.0M
2021-05-21 56.05 56.20 55.84 55.87 0.0M
2021-05-20 55.43 56.06 55.43 55.87 0.1M
2021-05-19 55.00 55.44 54.72 55.41 0.1M
2021-05-18 56.00 56.06 55.64 55.67 0.0M
2021-05-17 56.22 56.22 55.98 56.17 0.0M
2021-05-14 56.02 56.38 56.02 56.35 0.0M
2021-05-13 54.78 55.86 54.78 55.65 0.0M
2021-05-12 55.72 55.72 54.66 54.71 0.0M
2021-05-11 56.04 56.10 55.61 55.96 0.0M
2021-05-10 56.76 57.25 56.56 56.56 0.0M
2021-05-07 56.20 56.76 56.19 56.69 0.0M
2021-05-06 55.58 56.20 55.58 56.20 0.1M
2021-05-05 55.69 55.77 55.52 55.67 0.0M
2021-05-04 55.34 55.49 55.12 55.47 0.0M
2021-05-03 55.28 55.67 55.28 55.51 0.1M
2021-04-30 55.14 55.17 54.88 54.96 0.1M
2021-04-29 55.34 55.46 55.06 55.43 0.0M
2021-04-28 55.18 55.21 55.03 55.06 0.0M
2021-04-27 55.27 55.35 55.25 55.29 0.0M
2021-04-26 55.43 55.51 55.25 55.31 0.0M
2021-04-23 54.92 55.47 54.92 55.40 0.0M
2021-04-22 55.30 55.37 54.74 54.87 0.1M
2021-04-21 54.93 55.39 54.87 55.36 0.0M
2021-04-20 55.02 55.16 54.77 54.92 0.0M
2021-04-19 55.43 55.43 55.14 55.20 0.0M
2021-04-16 55.35 55.52 55.29 55.44 0.0M
2021-04-15 54.90 55.14 54.87 55.11 0.0M
2021-04-14 54.61 54.86 54.59 54.62 0.0M
2021-04-13 54.70 54.77 54.48 54.68 0.0M
2021-04-12 54.75 54.79 54.62 54.75 0.0M
2021-04-09 54.34 54.72 54.34 54.69 0.0M
2021-04-08 54.46 54.46 54.19 54.42 0.0M
2021-04-07 54.23 54.31 54.09 54.24 0.0M
2021-04-06 54.31 54.43 54.18 54.24 0.1M
2021-04-05 54.10 54.44 54.06 54.37 0.0M
2021-04-01 53.51 53.79 53.41 53.79 0.0M
2021-03-31 53.41 53.52 53.28 53.30 0.0M
2021-03-30 53.28 53.36 53.09 53.29 0.0M
2021-03-29 53.24 53.61 53.20 53.42 0.1M
2021-03-26 52.77 53.60 52.74 53.60 0.0M
2021-03-25 51.92 52.59 51.71 52.56 0.0M
2021-03-24 52.30 52.53 52.00 52.01 0.1M
2021-03-23 52.47 52.57 51.98 52.05 0.0M
2021-03-22 52.14 52.66 52.14 52.56 0.0M
2021-03-19 52.29 52.52 52.03 52.24 0.0M
2021-03-18 52.90 53.19 52.52 52.52 0.0M
2021-03-17 52.68 52.94 52.54 52.94 0.0M
2021-03-16 53.02 53.03 52.77 52.91 0.1M
2021-03-15 52.64 52.98 52.44 52.98 0.0M
2021-03-12 52.33 52.54 52.31 52.51 0.0M
2021-03-11 52.31 52.59 52.22 52.33 0.0M
2021-03-10 51.79 52.29 51.79 52.07 0.1M
2021-03-09 51.75 52.05 51.64 51.64 0.0M
2021-03-08 51.15 51.89 51.12 51.32 0.0M
2021-03-05 50.11 51.16 49.91 51.15 0.1M
2021-03-04 50.54 50.77 49.44 49.91 0.0M
2021-03-03 50.97 51.17 50.70 50.70 0.0M
2021-03-02 51.40 51.46 51.05 51.09 0.0M
2021-03-01 50.69 51.61 50.69 51.44 0.0M
2021-02-26 50.73 50.81 50.15 50.28 0.1M
2021-02-25 51.53 51.72 50.60 50.68 0.0M
2021-02-24 51.16 51.79 51.11 51.77 0.0M
2021-02-23 50.98 51.45 50.74 51.32 0.1M
2021-02-22 51.25 51.44 51.14 51.22 0.0M
2021-02-19 51.44 51.60 51.38 51.41 0.0M
2021-02-18 51.25 51.41 51.06 51.33 0.0M
2021-02-17 51.33 51.65 51.28 51.63 0.1M
2021-02-16 51.86 51.90 51.55 51.57 0.0M
2021-02-12 51.49 51.82 51.49 51.79 0.0M
2021-02-11 51.70 51.73 51.33 51.64 0.0M
2021-02-10 51.88 51.88 51.40 51.64 0.0M
2021-02-09 51.69 51.79 51.63 51.72 0.0M
2021-02-08 51.48 51.70 51.42 51.67 0.0M
2021-02-05 51.33 51.34 51.17 51.29 0.0M
2021-02-04 50.60 51.08 50.60 51.06 0.0M
2021-02-03 50.31 50.50 50.14 50.39 0.1M
2021-02-02 50.42 50.59 50.24 50.41 0.1M
2021-02-01 49.81 50.07 49.48 50.00 0.1M
2021-01-29 50.20 50.35 49.30 49.40 0.0M
2021-01-28 50.52 51.02 50.51 50.51 0.1M
2021-01-27 50.81 50.99 50.20 50.38 0.0M
2021-01-26 51.37 51.41 51.13 51.26 0.1M
2021-01-25 51.02 51.39 50.80 51.26 0.1M
2021-01-22 50.66 51.04 50.56 50.95 0.1M
2021-01-21 51.06 51.07 50.88 51.01 0.1M
2021-01-20 50.84 51.08 50.67 51.01 0.0M
2021-01-19 50.63 50.66 50.50 50.61 0.0M
2021-01-15 50.30 50.49 50.02 50.33 0.1M
2021-01-14 50.56 50.78 50.46 50.49 0.1M
2021-01-13 50.43 50.66 50.43 50.54 0.0M
2021-01-12 50.31 50.62 50.31 50.61 0.0M
2021-01-11 49.99 50.50 49.99 50.34 0.1M
2021-01-08 50.44 50.47 49.93 50.38 0.2M
2021-01-07 50.02 50.44 50.00 50.32 0.2M
2021-01-06 49.06 50.13 49.06 49.79 0.2M
2021-01-05 48.75 49.32 48.75 49.15 0.0M
2021-01-04 49.65 49.65 48.43 48.84 0.1M