FlexShares US Quality Large Cap Index Fund (QLC)

QLC
🏛️ アメリカ →
77.62
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 77.53 77.62 77.18 77.62 0.0M
2025-09-25 77.21 77.25 76.79 77.10 0.1M
2025-09-24 77.80 77.84 77.32 77.53 0.1M
2025-09-23 78.19 78.19 77.60 77.81 0.2M
2025-09-22 77.50 78.06 77.50 78.06 0.0M
2025-09-19 77.41 77.72 77.30 77.70 0.1M
2025-09-18 77.45 77.57 77.41 77.43 0.0M
2025-09-17 77.02 77.06 76.57 76.95 0.0M
2025-09-16 77.28 77.28 76.82 76.94 0.0M
2025-09-15 76.90 77.07 76.88 77.07 0.0M
2025-09-12 76.66 76.82 76.66 76.69 0.0M
2025-09-11 76.41 76.75 76.41 76.70 0.0M
2025-09-10 76.15 76.25 75.89 76.00 0.0M
2025-09-09 75.54 75.87 75.52 75.87 0.0M
2025-09-08 75.54 75.69 75.39 75.50 0.0M
2025-09-05 75.97 75.97 75.16 75.37 0.0M
2025-09-04 74.85 75.56 74.85 75.55 0.0M
2025-09-03 74.28 74.84 74.28 74.75 0.0M
2025-09-02 74.01 74.20 73.55 74.20 0.0M
2025-08-29 74.87 74.87 74.50 74.61 0.0M
2025-08-28 74.82 75.11 74.72 75.10 0.1M
2025-08-27 74.65 74.91 74.65 74.86 0.0M
2025-08-26 74.31 74.69 74.31 74.69 0.0M
2025-08-25 74.45 74.64 74.37 74.37 0.0M
2025-08-22 74.32 74.66 74.32 74.49 0.0M
2025-08-21 73.47 73.58 73.28 73.38 0.0M
2025-08-20 73.74 73.74 73.04 73.63 0.1M
2025-08-19 74.08 74.08 73.74 73.74 0.0M
2025-08-18 74.17 74.21 74.05 74.16 0.0M
2025-08-15 74.31 74.31 74.10 74.10 0.0M
2025-08-14 74.35 74.52 74.29 74.51 0.0M
2025-08-13 74.51 74.51 74.21 74.46 0.0M
2025-08-12 73.58 74.18 73.48 74.18 0.0M
2025-08-11 73.42 73.56 73.19 73.19 0.0M
2025-08-08 72.91 73.50 72.91 73.42 0.0M
2025-08-07 72.94 73.23 72.46 72.72 0.0M
2025-08-06 72.79 72.86 72.70 72.81 0.0M
2025-08-05 72.68 72.68 72.21 72.29 0.0M
2025-08-04 71.74 72.58 71.74 72.58 0.0M
2025-08-01 71.19 71.95 71.19 71.43 0.0M
2025-07-31 72.94 73.30 72.37 72.50 0.0M
2025-07-30 73.03 73.17 72.57 72.82 0.0M
2025-07-29 73.25 73.29 72.93 72.94 0.0M
2025-07-28 73.23 73.23 73.03 73.12 0.0M
2025-07-25 72.99 73.23 72.99 73.22 0.0M
2025-07-24 73.15 73.15 72.91 72.92 0.0M
2025-07-23 72.47 72.89 72.47 72.87 0.0M
2025-07-22 72.05 72.35 72.05 72.35 0.0M
2025-07-21 72.30 72.55 72.23 72.23 0.0M
2025-07-18 72.32 72.32 71.92 72.05 0.0M
2025-07-17 71.54 72.05 71.54 71.99 0.0M
2025-07-16 71.39 71.54 71.33 71.52 0.0M
2025-07-15 71.74 71.74 71.36 71.36 0.0M
2025-07-14 71.52 71.66 71.42 71.64 0.0M
2025-07-11 71.16 71.60 71.16 71.45 0.0M
2025-07-10 71.85 71.87 71.55 71.82 0.0M
2025-07-09 71.61 71.61 71.35 71.52 0.0M
2025-07-08 71.25 71.26 71.10 71.12 0.0M
2025-07-07 71.63 71.72 71.12 71.44 0.0M
2025-07-03 71.48 71.95 71.48 71.84 0.0M
2025-07-02 71.19 71.33 71.17 71.30 0.0M
2025-07-01 70.97 71.22 70.66 71.04 0.0M
2025-06-30 70.90 71.22 70.77 71.22 0.1M
2025-06-27 70.60 70.86 70.23 70.75 0.0M
2025-06-26 70.00 70.43 70.00 70.43 0.0M
2025-06-25 69.87 69.87 69.63 69.72 0.1M
2025-06-24 69.56 69.77 69.38 69.70 0.0M
2025-06-23 68.74 69.02 68.54 69.02 0.0M
2025-06-20 68.71 68.71 68.25 68.36 0.0M
2025-06-18 68.90 68.98 68.62 68.62 0.0M
2025-06-17 68.88 68.98 68.56 68.56 0.0M
2025-06-16 68.97 69.21 68.97 69.06 0.0M
2025-06-13 68.73 68.88 68.33 68.35 0.0M
2025-06-12 68.76 69.22 68.76 69.22 0.0M
2025-06-11 69.37 69.37 68.88 68.93 0.0M
2025-06-10 68.80 69.21 68.80 69.08 0.0M
2025-06-09 68.96 69.03 68.76 68.76 0.0M
2025-06-06 68.75 68.92 68.74 68.84 0.1M
2025-06-05 68.28 68.64 68.13 68.13 0.0M
2025-06-04 68.42 68.56 68.36 68.39 0.0M
2025-06-03 68.00 68.37 67.84 68.36 0.0M
2025-06-02 67.26 67.98 67.14 67.98 0.0M
2025-05-30 67.50 67.81 67.39 67.63 0.0M
2025-05-29 67.73 67.78 67.58 67.75 0.0M
2025-05-28 67.95 67.95 67.50 67.51 0.1M
2025-05-27 67.06 67.82 67.06 67.82 0.0M
2025-05-23 66.29 66.74 66.23 66.48 0.0M
2025-05-22 67.02 67.27 66.75 66.88 0.0M
2025-05-21 67.69 67.91 66.86 66.93 0.1M
2025-05-20 68.08 68.17 67.76 67.92 0.1M
2025-05-19 67.97 68.27 67.90 68.20 0.2M
2025-05-16 67.81 68.14 67.64 68.12 0.5M
2025-05-15 67.21 67.61 67.20 67.61 0.0M
2025-05-14 67.35 67.40 67.08 67.27 0.1M
2025-05-13 66.93 67.34 66.93 67.15 0.0M
2025-05-12 66.37 66.61 66.15 66.61 0.0M
2025-05-09 64.86 64.86 64.40 64.43 0.1M
2025-05-08 64.58 65.11 64.53 64.53 0.0M
2025-05-07 64.18 64.47 63.68 64.32 0.0M
2025-05-06 64.08 64.37 64.08 64.10 0.0M
2025-05-05 64.28 64.82 64.28 64.43 0.0M
2025-05-02 64.58 64.91 64.58 64.87 0.1M
2025-05-01 63.94 64.43 63.88 63.88 0.0M
2025-04-30 62.19 63.43 62.19 63.43 0.0M
2025-04-29 63.19 63.50 63.03 63.38 0.0M
2025-04-28 63.14 63.32 62.56 63.13 0.0M
2025-04-25 62.72 63.14 62.61 63.14 0.0M
2025-04-24 62.00 62.99 62.00 62.99 0.0M
2025-04-23 61.93 62.20 61.24 61.34 0.1M
2025-04-22 59.54 60.52 59.54 60.35 0.0M
2025-04-21 59.51 59.51 58.26 58.91 0.0M
2025-04-17 60.36 60.59 59.89 60.13 0.1M
2025-04-16 60.57 60.81 59.44 59.85 0.0M
2025-04-15 61.42 61.74 61.23 61.34 0.0M
2025-04-14 62.04 62.04 60.90 61.42 0.0M
2025-04-11 59.68 61.00 59.38 60.79 0.0M
2025-04-10 60.84 60.84 58.65 59.88 0.0M
2025-04-09 56.10 61.94 56.10 61.94 0.1M
2025-04-08 59.74 59.74 56.29 56.84 0.0M
2025-04-07 55.62 58.20 55.33 57.56 0.0M
2025-04-04 59.17 59.17 57.60 57.60 0.1M
2025-04-03 62.12 62.28 61.14 61.14 0.1M
2025-04-02 63.88 64.61 63.87 64.54 0.0M
2025-04-01 63.80 64.10 63.38 64.03 0.0M
2025-03-31 62.75 63.80 62.58 63.80 0.0M
2025-03-28 64.50 64.50 63.30 63.42 0.0M
2025-03-27 64.94 65.00 64.69 64.71 0.0M
2025-03-26 65.67 65.67 64.81 64.97 0.1M
2025-03-25 65.59 65.76 65.57 65.70 0.0M
2025-03-24 65.47 65.66 65.31 65.62 0.2M
2025-03-21 63.78 64.44 63.78 64.44 0.0M
2025-03-20 64.43 64.99 64.43 64.53 0.0M
2025-03-19 64.16 65.08 64.16 64.66 0.0M
2025-03-18 63.96 64.02 63.86 63.94 0.0M
2025-03-17 64.21 64.87 64.21 64.68 0.1M
2025-03-14 63.55 64.25 63.46 64.25 0.0M
2025-03-13 63.59 63.59 62.78 62.78 0.1M
2025-03-12 64.13 64.13 63.54 63.75 0.0M
2025-03-11 63.52 64.05 63.08 63.53 0.0M
2025-03-10 64.77 64.92 63.43 63.94 0.1M
2025-03-07 65.12 65.82 64.72 65.82 0.0M
2025-03-06 65.45 65.45 64.99 65.14 0.0M
2025-03-05 65.89 66.35 65.25 66.34 0.0M
2025-03-04 65.24 66.51 65.24 65.71 0.0M
2025-03-03 67.71 67.75 66.49 66.49 0.0M
2025-02-28 66.83 67.68 66.67 67.68 0.0M
2025-02-27 68.21 68.21 66.84 66.84 0.0M
2025-02-26 68.08 68.42 67.70 67.88 0.0M
2025-02-25 67.39 68.06 67.39 67.85 0.0M
2025-02-24 68.65 68.72 68.16 68.16 0.0M
2025-02-21 69.51 69.51 68.41 68.41 0.0M
2025-02-20 69.31 69.53 69.21 69.53 0.0M
2025-02-19 69.53 69.86 69.39 69.86 0.0M
2025-02-18 69.51 69.57 69.36 69.55 0.0M
2025-02-14 69.39 69.55 69.39 69.46 0.0M
2025-02-13 68.88 69.40 68.88 69.38 0.0M
2025-02-12 68.28 68.50 68.28 68.50 0.0M
2025-02-11 68.57 68.84 68.56 68.78 0.0M
2025-02-10 68.78 68.78 68.65 68.76 0.0M
2025-02-07 69.06 69.06 68.36 68.37 0.0M
2025-02-06 68.79 68.95 68.79 68.95 0.0M
2025-02-05 68.15 68.68 68.15 68.68 0.0M
2025-02-04 68.37 68.47 68.33 68.44 0.0M
2025-02-03 67.43 68.22 67.30 67.97 0.0M
2025-01-31 69.27 69.41 68.47 68.53 0.0M
2025-01-30 68.74 68.86 68.50 68.86 0.0M
2025-01-29 68.52 68.58 68.16 68.44 0.0M
2025-01-28 68.25 68.70 68.25 68.63 0.0M
2025-01-27 67.39 68.02 67.39 68.02 0.0M
2025-01-24 69.31 69.31 68.93 69.06 0.0M
2025-01-23 68.91 69.20 68.91 69.20 0.0M
2025-01-22 69.02 69.10 68.90 68.95 0.0M
2025-01-21 68.26 68.62 68.26 68.57 0.0M
2025-01-17 67.77 68.09 67.77 67.99 0.0M
2025-01-16 67.50 67.57 67.28 67.28 0.0M
2025-01-15 67.45 67.55 67.16 67.42 0.0M
2025-01-14 66.32 66.32 65.73 66.07 0.0M
2025-01-13 65.39 65.96 65.39 65.96 0.0M
2025-01-10 66.27 66.36 65.69 65.84 0.0M
2025-01-08 66.72 66.93 66.55 66.92 0.0M
2025-01-07 67.82 67.82 66.70 66.84 0.0M
2025-01-06 67.89 68.01 67.47 67.47 0.0M
2025-01-03 66.76 67.05 66.76 67.05 0.0M
2025-01-02 66.70 66.73 65.87 66.27 0.0M