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
2023-12-29 61.73 61.73 61.33 61.53 0.0M
2023-12-28 61.64 61.76 61.62 61.69 0.1M
2023-12-27 61.57 61.73 61.48 61.64 0.0M
2023-12-26 61.34 61.74 61.34 61.59 0.0M
2023-12-22 61.31 61.55 61.17 61.38 0.1M
2023-12-21 61.22 61.28 60.89 61.25 0.0M
2023-12-20 61.52 61.74 60.74 60.76 0.0M
2023-12-19 61.45 61.71 61.45 61.71 0.1M
2023-12-18 61.30 61.42 61.22 61.30 0.0M
2023-12-15 61.40 61.47 61.13 61.23 0.0M
2023-12-14 61.81 62.15 61.66 61.93 0.0M
2023-12-13 60.35 61.35 60.27 61.32 0.1M
2023-12-12 60.06 60.31 59.87 60.23 0.0M
2023-12-11 59.62 60.07 59.62 60.05 0.1M
2023-12-08 59.39 59.75 59.34 59.68 0.1M
2023-12-07 59.23 59.44 59.16 59.42 0.1M
2023-12-06 59.40 59.52 59.04 59.08 0.0M
2023-12-05 59.23 59.37 59.13 59.28 0.0M
2023-12-04 59.01 59.46 59.01 59.46 0.1M
2023-12-01 58.71 59.48 58.71 59.46 0.0M
2023-11-30 58.60 58.77 58.35 58.74 0.1M
2023-11-29 58.71 58.90 58.44 58.50 0.0M
2023-11-28 58.29 58.62 58.29 58.45 0.1M
2023-11-27 58.44 58.49 58.30 58.42 0.0M
2023-11-24 58.51 58.59 58.47 58.59 0.0M
2023-11-22 58.50 58.60 58.34 58.50 0.1M
2023-11-21 58.25 58.29 58.15 58.20 0.1M
2023-11-20 58.18 58.62 58.18 58.55 0.0M
2023-11-17 58.15 58.28 58.08 58.20 0.0M
2023-11-16 58.04 58.16 57.79 58.06 0.0M
2023-11-15 58.03 58.43 58.03 58.24 0.0M
2023-11-14 57.38 58.11 57.38 57.95 0.1M
2023-11-13 56.68 56.72 56.49 56.56 0.0M
2023-11-10 56.23 56.85 56.19 56.84 0.0M
2023-11-09 56.55 56.61 56.02 56.09 0.0M
2023-11-08 56.55 56.68 56.38 56.59 0.0M
2023-11-07 56.35 56.58 56.27 56.51 0.0M
2023-11-06 56.51 56.51 56.23 56.47 0.0M
2023-11-03 56.21 56.71 56.21 56.53 0.0M
2023-11-02 55.10 55.97 55.10 55.94 0.1M
2023-11-01 54.38 54.76 54.25 54.66 0.0M
2023-10-31 54.17 54.44 54.01 54.39 0.0M
2023-10-30 53.83 54.20 53.69 54.12 0.1M
2023-10-27 53.84 53.98 53.35 53.52 0.1M
2023-10-26 54.48 54.54 53.94 54.03 0.0M
2023-10-25 54.97 55.07 54.55 54.58 0.0M
2023-10-24 55.00 55.25 54.87 55.20 0.0M
2023-10-23 54.75 55.28 54.63 54.83 0.0M
2023-10-20 55.60 55.60 55.05 55.06 0.0M
2023-10-19 56.38 56.48 55.59 55.68 0.1M
2023-10-18 56.71 56.79 56.19 56.32 0.1M
2023-10-17 56.42 57.14 56.42 56.95 0.1M
2023-10-16 56.45 56.96 56.45 56.84 0.0M
2023-10-13 56.65 56.73 56.02 56.22 0.1M
2023-10-12 56.69 56.82 56.12 56.48 0.0M
2023-10-11 56.64 56.76 56.37 56.73 0.1M
2023-10-10 56.33 56.82 56.33 56.49 0.0M
2023-10-09 55.57 56.31 55.57 56.24 0.0M
2023-10-06 54.86 56.05 54.83 55.77 0.0M
2023-10-05 55.10 55.28 54.81 55.19 0.0M
2023-10-04 54.85 55.18 54.61 55.14 0.0M
2023-10-03 55.20 55.30 54.61 54.84 0.0M
2023-10-02 55.65 55.78 55.22 55.53 0.0M
2023-09-29 56.18 56.19 55.60 55.78 0.0M
2023-09-28 55.36 55.93 55.36 55.78 0.0M
2023-09-27 55.61 55.72 55.07 55.46 0.0M
2023-09-26 55.95 55.95 55.36 55.46 0.0M
2023-09-25 55.83 56.24 55.83 56.22 0.0M
2023-09-22 56.16 56.38 55.99 56.04 0.0M
2023-09-21 56.53 56.53 56.09 56.14 0.1M
2023-09-20 57.56 57.64 56.87 56.87 0.0M
2023-09-19 57.35 57.43 57.07 57.37 0.0M
2023-09-18 57.37 57.58 57.31 57.45 0.0M
2023-09-15 57.93 57.93 57.34 57.35 0.0M
2023-09-14 58.03 58.34 58.01 58.34 0.0M
2023-09-13 57.87 57.90 57.59 57.67 0.0M
2023-09-12 57.92 58.08 57.71 57.79 0.0M
2023-09-11 58.11 58.14 57.90 58.02 0.0M
2023-09-08 57.79 58.02 57.79 57.85 0.0M
2023-09-07 57.64 57.81 57.55 57.77 0.1M
2023-09-06 58.42 58.48 57.83 58.07 0.0M
2023-09-05 58.75 58.92 58.56 58.57 0.0M
2023-09-01 59.28 59.36 59.02 59.17 0.0M
2023-08-31 59.16 59.27 59.02 59.03 0.0M
2023-08-30 58.97 59.16 58.89 59.11 0.0M
2023-08-29 58.07 58.89 58.07 58.88 0.0M
2023-08-28 57.96 58.16 57.89 58.08 0.0M
2023-08-25 57.63 57.89 57.41 57.74 0.1M
2023-08-24 58.21 58.32 57.44 57.48 0.1M
2023-08-23 57.62 58.10 57.60 58.07 0.0M
2023-08-22 57.89 57.89 57.37 57.47 0.0M
2023-08-21 57.50 57.71 57.21 57.62 0.0M
2023-08-18 56.96 57.47 56.96 57.39 0.0M
2023-08-17 57.92 57.92 57.28 57.28 0.1M
2023-08-16 57.98 58.22 57.65 57.65 0.0M
2023-08-15 58.40 58.40 57.94 58.00 0.0M
2023-08-14 58.36 58.70 58.36 58.70 0.0M
2023-08-11 58.40 58.63 58.40 58.52 0.0M
2023-08-10 58.87 59.26 58.50 58.55 0.0M
2023-08-09 58.96 58.96 58.54 58.57 0.0M
2023-08-08 58.77 58.98 58.44 58.95 0.0M
2023-08-07 58.91 59.14 58.85 59.11 0.0M
2023-08-04 59.16 59.42 58.62 58.66 0.0M
2023-08-03 59.07 59.38 58.99 59.19 0.0M
2023-08-02 59.55 59.55 59.12 59.24 0.0M
2023-08-01 60.09 60.09 59.86 60.04 0.0M
2023-07-31 60.12 60.20 59.92 60.11 0.0M
2023-07-28 60.02 60.20 59.81 60.05 0.0M
2023-07-27 60.36 60.44 59.54 59.60 0.0M
2023-07-26 59.86 60.08 59.81 59.96 0.0M
2023-07-25 59.77 60.16 59.77 59.95 0.0M
2023-07-24 59.64 59.89 59.64 59.75 0.0M
2023-07-21 59.79 59.80 59.57 59.58 0.0M
2023-07-20 59.58 59.67 59.46 59.51 0.1M
2023-07-19 59.43 59.63 59.32 59.54 0.0M
2023-07-18 58.84 59.46 58.84 59.37 0.0M
2023-07-17 58.68 58.99 58.65 58.84 0.0M
2023-07-14 58.72 58.72 58.51 58.55 0.0M
2023-07-13 58.66 58.87 58.61 58.76 0.0M
2023-07-12 58.68 58.74 58.44 58.46 0.1M
2023-07-11 57.78 58.16 57.74 58.10 0.0M
2023-07-10 57.15 57.64 57.15 57.64 0.0M
2023-07-07 57.12 57.76 57.12 57.21 0.0M
2023-07-06 57.12 57.31 56.89 57.29 0.0M
2023-07-05 57.67 57.82 57.59 57.64 0.1M
2023-07-03 57.75 57.96 57.73 57.93 0.0M
2023-06-30 57.67 57.88 57.63 57.79 0.0M
2023-06-29 56.87 57.27 56.87 57.27 0.0M
2023-06-28 56.71 56.95 56.64 56.89 0.0M
2023-06-27 56.30 56.93 56.26 56.85 0.0M
2023-06-26 55.96 56.31 55.96 56.12 0.1M
2023-06-23 56.14 56.25 55.96 55.96 0.1M
2023-06-22 56.46 56.55 56.34 56.52 0.0M
2023-06-21 56.70 56.87 56.56 56.62 0.1M
2023-06-20 56.99 57.01 56.67 56.84 0.0M
2023-06-16 57.65 57.65 57.21 57.23 0.0M
2023-06-15 57.03 57.87 57.03 57.82 0.1M
2023-06-14 57.20 57.35 56.71 57.06 0.1M
2023-06-13 56.71 57.14 56.71 57.05 0.0M
2023-06-12 56.33 56.68 56.23 56.63 0.1M
2023-06-09 56.34 56.43 56.19 56.22 0.0M
2023-06-08 56.01 56.35 56.00 56.26 0.0M
2023-06-07 55.79 56.15 55.79 56.09 0.1M
2023-06-06 55.44 55.78 55.44 55.72 0.1M
2023-06-05 55.84 55.92 55.54 55.56 0.0M
2023-06-02 55.24 55.89 55.24 55.87 0.1M
2023-06-01 54.35 54.85 54.12 54.71 0.0M
2023-05-31 54.50 54.50 54.15 54.42 0.0M
2023-05-30 54.98 55.08 54.60 54.69 0.0M
2023-05-26 54.25 54.88 54.25 54.78 0.0M
2023-05-25 54.12 54.24 53.75 54.10 0.0M
2023-05-24 54.07 54.07 53.72 53.80 0.0M
2023-05-23 54.69 54.80 54.30 54.30 0.0M
2023-05-22 54.94 55.07 54.70 54.83 0.0M
2023-05-19 55.16 55.20 54.79 54.88 0.0M
2023-05-18 54.40 55.08 54.40 55.02 0.0M
2023-05-17 54.03 54.62 53.95 54.57 0.0M
2023-05-16 54.19 54.19 53.80 53.80 0.0M
2023-05-15 54.20 54.40 54.05 54.39 0.0M
2023-05-12 54.08 54.13 53.79 54.13 0.0M
2023-05-11 54.21 54.21 53.89 54.12 0.0M
2023-05-10 54.61 54.61 53.93 54.33 0.0M
2023-05-09 54.29 54.34 54.13 54.22 0.0M
2023-05-08 54.76 54.76 54.44 54.52 0.0M
2023-05-05 54.04 54.78 54.04 54.67 0.0M
2023-05-04 53.81 53.81 53.30 53.54 0.0M
2023-05-03 54.45 54.67 53.99 54.02 0.0M
2023-05-02 54.97 54.97 53.92 54.37 0.1M
2023-05-01 55.00 55.37 55.00 55.11 0.0M
2023-04-28 54.43 55.04 54.43 55.04 0.0M
2023-04-27 53.82 54.50 53.79 54.45 0.0M
2023-04-26 53.98 53.99 53.49 53.59 0.1M
2023-04-25 54.59 54.59 53.93 53.93 0.1M
2023-04-24 54.73 54.88 54.64 54.80 0.0M
2023-04-21 54.91 54.91 54.57 54.80 0.0M
2023-04-20 54.76 55.04 54.64 54.82 0.0M
2023-04-19 54.71 55.11 54.71 55.06 0.1M
2023-04-18 55.12 55.12 54.85 55.00 0.0M
2023-04-17 54.82 54.98 54.63 54.98 0.0M
2023-04-14 54.79 55.14 54.44 54.78 0.1M
2023-04-13 54.42 54.90 54.32 54.89 0.1M
2023-04-12 54.80 54.81 54.25 54.28 0.0M
2023-04-11 54.56 54.78 54.55 54.58 0.0M
2023-04-10 54.02 54.45 54.02 54.45 0.0M
2023-04-06 54.10 54.38 54.04 54.32 0.1M
2023-04-05 54.18 54.27 54.02 54.27 0.1M
2023-04-04 54.77 54.77 54.13 54.27 0.0M
2023-04-03 54.58 54.76 54.44 54.76 0.0M
2023-03-31 53.87 54.48 53.70 54.46 0.0M
2023-03-30 53.83 53.83 53.45 53.70 0.0M
2023-03-29 53.13 53.43 53.09 53.38 0.0M
2023-03-28 52.58 52.77 52.43 52.68 0.0M
2023-03-27 52.90 52.92 52.54 52.61 0.0M
2023-03-24 51.87 52.54 51.82 52.54 0.0M
2023-03-23 52.50 52.90 51.99 52.16 0.0M
2023-03-22 53.03 53.39 52.06 52.06 0.1M
2023-03-21 52.96 53.11 52.78 53.09 0.0M
2023-03-20 52.05 52.67 52.05 52.64 0.0M
2023-03-17 52.39 52.49 51.78 51.99 0.0M
2023-03-16 51.84 52.82 51.84 52.81 0.1M
2023-03-15 51.77 52.14 51.49 52.14 0.1M
2023-03-14 52.56 52.77 52.01 52.46 0.0M
2023-03-13 51.52 52.53 51.51 51.86 0.0M
2023-03-10 52.74 52.90 51.87 52.08 0.0M
2023-03-09 53.99 54.06 52.80 52.85 0.0M
2023-03-08 53.90 53.97 53.55 53.82 0.0M
2023-03-07 54.65 54.65 53.73 53.76 0.1M
2023-03-06 54.84 55.09 54.63 54.66 0.0M
2023-03-03 54.30 54.78 54.12 54.72 0.0M
2023-03-02 53.40 54.07 53.34 53.97 0.0M
2023-03-01 53.75 53.84 53.47 53.69 0.0M
2023-02-28 53.92 54.24 53.78 53.78 0.0M
2023-02-27 54.28 54.45 53.94 53.97 0.0M
2023-02-24 53.75 54.00 53.55 53.86 0.0M
2023-02-23 54.44 54.57 53.83 54.37 0.0M
2023-02-22 54.37 54.49 53.98 54.12 0.0M
2023-02-21 54.88 54.98 54.23 54.23 0.0M
2023-02-17 55.42 55.55 55.12 55.47 0.0M
2023-02-16 55.54 56.15 55.54 55.58 0.1M
2023-02-15 55.70 56.15 55.70 56.14 0.1M
2023-02-14 56.00 56.45 55.67 56.08 0.0M
2023-02-13 55.65 56.30 55.63 56.30 0.0M
2023-02-10 55.19 55.63 55.19 55.59 0.0M
2023-02-09 56.27 56.31 55.35 55.40 0.0M
2023-02-08 56.13 56.29 55.75 55.78 0.1M
2023-02-07 55.71 56.54 55.61 56.37 0.0M
2023-02-06 56.07 56.09 55.78 55.94 0.1M
2023-02-03 56.31 56.87 56.27 56.40 0.0M
2023-02-02 56.41 56.85 56.24 56.75 0.1M
2023-02-01 55.30 56.40 54.99 56.05 0.1M
2023-01-31 54.74 55.48 54.66 55.48 0.1M
2023-01-30 54.92 55.13 54.61 54.64 0.1M
2023-01-27 55.08 55.52 55.05 55.26 0.0M
2023-01-26 55.03 55.23 54.72 55.23 0.0M
2023-01-25 54.18 54.78 53.97 54.76 0.0M
2023-01-24 54.45 54.74 54.27 54.65 0.0M
2023-01-23 54.23 54.95 54.23 54.66 0.1M
2023-01-20 53.29 54.14 53.29 54.14 0.3M
2023-01-19 53.49 53.64 53.22 53.33 0.0M
2023-01-18 54.77 54.91 53.79 53.79 0.0M
2023-01-17 54.74 55.00 54.55 54.60 0.6M
2023-01-13 54.33 54.87 54.28 54.77 0.1M
2023-01-12 54.64 54.89 54.32 54.68 0.1M
2023-01-11 54.04 54.55 54.00 54.55 0.0M
2023-01-10 53.49 53.87 53.27 53.86 0.0M
2023-01-09 53.89 54.33 53.52 53.55 0.0M
2023-01-06 52.85 53.94 52.76 53.81 0.0M
2023-01-05 52.63 52.68 52.32 52.41 0.0M
2023-01-04 52.67 53.11 52.54 52.93 0.0M
2023-01-03 52.85 52.99 52.04 52.38 0.0M