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
2021-12-31 52.27 52.41 52.21 52.21 0.0M
2021-12-30 52.63 52.64 52.39 52.39 0.0M
2021-12-29 52.46 52.55 52.46 52.55 0.0M
2021-12-28 52.48 52.53 52.35 52.39 0.0M
2021-12-27 52.00 52.43 52.00 52.43 0.0M
2021-12-23 51.67 51.80 51.67 51.78 0.0M
2021-12-22 51.23 51.41 51.19 51.41 0.0M
2021-12-21 50.24 50.86 50.23 50.83 0.0M
2021-12-20 49.98 50.10 49.71 50.10 0.0M
2021-12-17 50.93 50.93 50.73 50.73 0.0M
2021-12-16 52.07 52.07 51.35 51.56 0.0M
2021-12-15 50.93 51.87 50.89 51.87 0.0M
2021-12-14 50.85 51.05 50.81 50.93 0.0M
2021-12-13 51.67 51.67 51.34 51.34 0.0M
2021-12-10 51.56 51.70 51.44 51.70 0.0M
2021-12-09 51.23 51.23 51.12 51.12 0.0M
2021-12-08 51.32 51.45 51.25 51.45 0.0M
2021-12-07 51.33 51.33 51.17 51.26 0.0M
2021-12-06 50.01 50.27 50.01 50.24 0.0M
2021-12-03 49.64 49.64 49.24 49.61 0.0M
2021-12-02 50.06 50.17 50.02 50.02 0.0M
2021-12-01 50.78 50.81 49.54 49.54 0.0M
2021-11-30 50.72 50.72 49.81 49.87 0.0M
2021-11-29 50.67 50.98 50.53 50.81 0.0M
2021-11-26 50.74 50.74 50.19 50.21 0.0M
2021-11-24 51.07 51.29 51.02 51.29 0.0M
2021-11-23 50.90 51.20 50.90 51.20 0.0M
2021-11-22 51.67 51.67 51.12 51.12 0.0M
2021-11-19 51.39 51.39 51.21 51.21 0.0M
2021-11-18 51.04 51.23 51.04 51.21 0.0M
2021-11-17 50.95 51.19 50.95 51.14 0.0M
2021-11-16 51.06 51.47 51.06 51.29 0.0M
2021-11-15 51.33 51.34 51.09 51.09 0.0M
2021-11-12 51.19 51.21 51.18 51.21 0.0M
2021-11-11 50.80 50.87 50.77 50.80 0.0M
2021-11-10 50.92 50.98 50.69 50.69 0.0M
2021-11-09 50.93 50.98 50.84 50.98 0.0M
2021-11-08 51.08 51.08 51.05 51.05 0.0M
2021-11-05 51.11 51.29 51.03 51.06 0.0M
2021-11-04 50.94 50.96 50.78 50.89 0.0M
2021-11-03 50.37 50.78 50.37 50.78 0.0M
2021-11-02 50.33 50.51 50.33 50.43 0.0M
2021-11-01 50.28 50.29 50.20 50.22 0.0M
2021-10-29 49.76 50.31 49.76 50.23 0.0M
2021-10-28 50.09 50.15 50.08 50.15 0.0M
2021-10-27 50.00 50.10 49.76 49.76 0.0M
2021-10-26 50.28 50.28 50.12 50.12 0.0M
2021-10-25 49.83 50.14 49.81 50.02 0.0M
2021-10-22 49.91 49.91 49.75 49.90 0.0M
2021-10-21 49.82 49.93 49.77 49.93 0.0M
2021-10-20 49.86 49.86 49.85 49.85 0.0M
2021-10-19 49.42 49.66 49.42 49.65 0.0M
2021-10-18 48.88 49.30 48.84 49.30 0.0M
2021-10-15 48.93 49.03 48.93 49.03 0.0M
2021-10-14 48.56 48.68 48.54 48.68 0.0M
2021-10-13 47.69 47.86 47.69 47.86 0.0M
2021-10-12 47.79 47.84 47.71 47.71 0.0M
2021-10-11 48.46 48.46 47.93 47.93 0.0M
2021-10-08 48.26 48.31 48.16 48.16 0.0M
2021-10-07 48.47 48.52 48.19 48.19 0.0M
2021-10-06 47.50 47.79 47.27 47.79 0.0M
2021-10-05 47.57 47.98 47.57 47.76 0.0M
2021-10-04 47.60 47.63 47.02 47.20 0.0M
2021-10-01 47.45 47.97 47.08 47.82 0.0M
2021-09-30 48.23 48.24 47.42 47.42 0.0M
2021-09-29 48.00 48.12 47.98 47.98 0.0M
2021-09-28 48.21 48.24 47.91 47.95 0.0M
2021-09-27 49.03 49.03 48.94 48.94 0.0M
2021-09-24 48.95 49.14 48.58 49.06 0.2M
2021-09-23 48.77 49.15 48.73 49.00 0.0M
2021-09-22 48.45 48.50 48.44 48.44 0.0M
2021-09-21 47.92 48.27 47.92 48.10 0.0M
2021-09-20 48.07 48.13 47.55 48.08 0.0M
2021-09-17 48.93 49.00 48.91 48.94 0.0M
2021-09-16 49.38 49.58 49.35 49.48 0.0M
2021-09-15 49.29 49.60 49.23 49.55 0.0M
2021-09-14 49.44 49.44 49.01 49.07 0.0M
2021-09-13 49.48 49.61 49.19 49.37 0.0M
2021-09-10 49.80 49.80 49.26 49.26 0.0M
2021-09-09 49.98 49.98 49.61 49.61 0.0M
2021-09-08 49.69 49.84 49.69 49.81 0.0M
2021-09-07 50.10 50.10 49.97 49.97 0.0M
2021-09-03 50.20 50.24 50.16 50.16 0.0M
2021-09-02 50.32 50.32 50.06 50.18 0.0M
2021-09-01 50.15 50.22 50.04 50.04 0.0M
2021-08-31 50.19 50.28 50.12 50.12 0.0M
2021-08-30 50.35 50.37 50.25 50.25 0.0M
2021-08-27 49.95 50.10 49.94 50.09 0.0M
2021-08-26 49.88 49.88 49.60 49.64 0.0M
2021-08-25 49.86 49.94 49.81 49.86 0.0M
2021-08-24 49.84 49.84 49.74 49.74 0.0M
2021-08-23 49.59 49.78 49.59 49.68 0.0M
2021-08-20 49.24 49.34 49.24 49.31 0.0M
2021-08-19 48.61 49.08 48.61 48.90 0.0M
2021-08-18 49.36 49.44 48.92 48.92 0.0M
2021-08-17 49.60 49.60 49.19 49.46 0.0M
2021-08-16 49.61 49.84 49.39 49.84 0.0M
2021-08-13 49.58 49.71 49.58 49.64 0.0M
2021-08-12 49.54 49.62 49.40 49.62 0.0M
2021-08-11 49.41 49.46 49.41 49.46 0.0M
2021-08-10 49.21 49.38 49.21 49.28 0.0M
2021-08-09 49.35 49.35 49.16 49.21 0.0M
2021-08-06 49.21 49.24 49.20 49.20 0.0M
2021-08-05 49.02 49.11 49.02 49.11 0.0M
2021-08-04 49.01 49.06 48.94 48.94 0.0M
2021-08-03 48.60 49.09 48.60 49.09 0.0M
2021-08-02 48.92 48.92 48.65 48.65 0.0M
2021-07-30 48.88 48.95 48.73 48.73 0.0M
2021-07-29 49.07 49.07 49.02 49.02 0.0M
2021-07-28 48.83 48.83 48.77 48.77 0.0M
2021-07-27 48.61 48.78 48.53 48.78 0.1M
2021-07-26 48.97 49.07 48.92 49.07 0.0M
2021-07-23 48.64 48.99 48.60 48.97 0.7M
2021-07-22 48.28 48.43 48.24 48.40 0.0M
2021-07-21 48.17 48.31 48.17 48.31 0.0M
2021-07-20 47.34 47.98 47.34 47.72 0.0M
2021-07-19 47.29 47.29 46.90 47.11 0.0M
2021-07-16 48.22 48.24 47.85 47.85 0.0M
2021-07-15 48.13 48.13 47.95 48.13 0.0M
2021-07-14 48.45 48.45 48.24 48.27 0.0M
2021-07-13 48.35 48.35 48.15 48.15 0.0M
2021-07-12 48.23 48.32 48.23 48.32 0.0M
2021-07-09 47.74 48.20 47.74 48.16 0.0M
2021-07-08 47.29 47.61 47.29 47.57 0.0M
2021-07-07 47.97 48.06 47.92 48.02 0.0M
2021-07-06 47.90 47.90 47.51 47.78 0.0M
2021-07-02 47.80 47.98 47.80 47.93 0.0M
2021-07-01 47.45 47.60 47.45 47.57 0.0M
2021-06-30 47.30 47.35 47.26 47.35 0.0M
2021-06-29 47.36 47.39 47.29 47.29 0.0M
2021-06-28 47.16 47.24 47.01 47.23 0.0M
2021-06-25 47.07 47.12 47.05 47.05 0.0M
2021-06-24 46.80 46.91 46.80 46.89 0.0M
2021-06-23 46.73 46.73 46.57 46.57 0.0M
2021-06-22 46.57 46.69 46.42 46.69 0.0M
2021-06-21 46.07 46.45 46.07 46.45 0.0M
2021-06-18 46.01 46.01 45.80 45.80 0.0M
2021-06-17 46.47 46.63 46.47 46.53 0.0M
2021-06-16 46.92 46.92 46.54 46.72 0.0M
2021-06-15 47.26 47.26 47.01 47.02 0.0M
2021-06-14 47.02 47.10 46.93 47.10 0.0M
2021-06-11 46.98 47.07 46.97 47.07 0.0M
2021-06-10 46.94 47.04 46.94 47.00 0.0M
2021-06-09 46.94 47.00 46.86 46.86 0.0M
2021-06-08 46.95 46.99 46.78 46.94 0.0M
2021-06-07 46.96 46.96 46.81 46.95 0.0M
2021-06-04 46.69 46.89 46.69 46.89 0.0M
2021-06-03 46.35 46.54 46.25 46.46 0.0M
2021-06-02 48.50 48.50 46.50 46.55 0.0M
2021-06-01 46.94 46.94 46.48 46.49 0.0M
2021-05-28 46.58 46.58 46.48 46.48 0.0M
2021-05-27 46.62 46.62 46.46 46.46 0.0M
2021-05-26 46.43 46.43 46.42 46.42 0.0M
2021-05-25 46.52 46.52 46.33 46.33 0.0M
2021-05-24 46.52 46.54 46.49 46.49 0.0M
2021-05-21 46.41 46.41 46.04 46.04 0.0M
2021-05-20 45.93 46.14 45.93 46.05 0.0M
2021-05-19 45.06 45.56 45.06 45.56 0.0M
2021-05-18 46.00 46.02 45.69 45.69 0.0M
2021-05-17 45.91 46.09 45.91 46.04 0.0M
2021-05-14 45.82 46.18 45.82 46.18 0.0M
2021-05-13 44.92 45.55 44.92 45.46 0.0M
2021-05-12 45.00 45.02 44.85 44.85 0.0M
2021-05-11 45.41 45.73 45.41 45.73 0.0M
2021-05-10 46.55 46.55 46.21 46.21 0.0M
2021-05-07 46.35 46.60 46.35 46.60 0.0M
2021-05-06 45.92 46.13 45.87 46.13 0.0M
2021-05-05 45.86 45.89 45.71 45.76 0.0M
2021-05-04 45.50 45.65 45.36 45.65 0.0M
2021-05-03 45.96 46.02 45.92 45.92 0.0M
2021-04-30 45.87 45.87 45.68 45.68 0.0M
2021-04-29 45.86 46.05 45.86 46.05 0.0M
2021-04-28 45.78 45.78 45.66 45.66 0.0M
2021-04-27 45.62 45.75 45.62 45.73 0.0M
2021-04-26 45.67 45.81 45.67 45.70 0.0M
2021-04-23 45.62 45.82 45.62 45.69 0.0M
2021-04-22 45.58 45.65 45.22 45.22 0.0M
2021-04-21 45.48 45.60 45.43 45.60 0.0M
2021-04-20 45.30 45.30 45.20 45.27 0.0M
2021-04-19 45.51 45.58 45.51 45.55 0.0M
2021-04-16 45.67 45.86 45.67 45.86 0.0M
2021-04-15 45.58 45.61 45.58 45.61 0.0M
2021-04-14 45.32 45.32 45.10 45.11 0.0M
2021-04-13 45.23 45.25 45.23 45.25 0.0M
2021-04-12 45.16 45.16 45.04 45.13 0.0M
2021-04-09 44.90 45.15 44.90 45.15 0.0M
2021-04-08 44.86 44.86 44.76 44.83 0.0M
2021-04-07 44.49 44.64 44.49 44.61 0.0M
2021-04-06 44.66 44.66 44.55 44.55 0.0M
2021-04-05 44.52 44.62 44.52 44.59 0.0M
2021-04-01 43.77 43.95 43.77 43.95 0.0M
2021-03-31 43.55 43.65 43.50 43.50 0.0M
2021-03-30 43.30 43.30 43.17 43.17 0.0M
2021-03-29 43.24 43.40 43.18 43.32 0.0M
2021-03-26 42.97 43.22 42.88 43.21 0.0M
2021-03-25 42.42 42.75 42.29 42.75 0.0M
2021-03-24 42.98 42.98 42.52 42.52 0.0M
2021-03-23 42.89 43.12 42.49 42.76 0.1M
2021-03-22 42.93 43.20 42.90 43.06 0.0M
2021-03-19 42.93 42.93 42.78 42.78 0.0M
2021-03-18 42.86 42.86 42.86 42.86 0.0M
2021-03-17 43.47 43.47 43.44 43.44 0.0M
2021-03-16 43.42 43.53 43.38 43.38 0.0M
2021-03-15 43.07 43.37 42.93 43.37 0.0M
2021-03-12 43.07 43.15 42.94 43.15 0.0M
2021-03-11 43.00 43.26 43.00 43.13 0.0M
2021-03-10 42.82 42.89 42.73 42.73 0.0M
2021-03-09 42.63 42.71 42.49 42.49 0.0M
2021-03-08 42.36 42.36 41.92 41.92 0.0M
2021-03-05 41.31 42.19 41.31 42.16 0.0M
2021-03-04 41.84 42.04 40.81 41.21 0.0M
2021-03-03 42.10 42.23 41.82 41.82 0.0M
2021-03-02 42.53 42.67 42.41 42.41 0.0M
2021-03-01 42.40 42.74 42.40 42.68 0.0M
2021-02-26 41.75 41.75 41.75 41.75 0.0M
2021-02-25 42.10 42.32 41.87 41.87 0.0M
2021-02-24 42.76 42.92 42.76 42.92 0.0M
2021-02-23 42.11 42.52 41.99 42.43 0.0M
2021-02-22 42.46 42.67 42.45 42.45 0.0M
2021-02-19 43.07 43.07 42.75 42.75 0.0M
2021-02-18 42.68 42.92 42.68 42.85 0.0M
2021-02-17 42.61 43.03 42.61 43.03 0.0M
2021-02-16 43.23 43.29 43.04 43.04 0.0M
2021-02-12 42.89 43.10 42.82 43.10 0.0M
2021-02-11 43.04 43.04 42.71 42.91 0.0M
2021-02-10 42.94 42.97 42.63 42.86 0.0M
2021-02-09 42.87 42.88 42.82 42.87 0.0M
2021-02-08 42.83 42.94 42.76 42.94 0.0M
2021-02-05 42.67 42.67 42.66 42.66 0.0M
2021-02-04 42.16 42.49 42.16 42.42 0.0M
2021-02-03 41.97 41.97 41.81 41.89 0.0M
2021-02-02 41.91 42.03 41.91 41.97 0.0M
2021-02-01 41.11 41.46 41.11 41.46 0.0M
2021-01-29 41.23 41.44 40.82 40.93 0.0M
2021-01-28 41.75 42.09 41.73 41.73 0.0M
2021-01-27 41.79 41.92 41.37 41.37 0.0M
2021-01-26 42.35 42.48 42.35 42.36 0.0M
2021-01-25 42.53 42.54 42.31 42.48 0.0M
2021-01-22 42.27 42.38 42.16 42.38 0.0M
2021-01-21 42.41 42.42 42.38 42.42 0.0M
2021-01-20 42.12 42.24 42.09 42.24 0.0M
2021-01-19 41.73 41.92 41.73 41.92 0.0M
2021-01-15 41.53 41.62 41.49 41.49 0.0M
2021-01-14 41.95 41.95 41.79 41.79 0.0M
2021-01-13 41.87 41.87 41.76 41.76 0.0M
2021-01-12 41.75 41.82 41.66 41.80 0.0M
2021-01-11 41.72 41.87 41.67 41.74 0.0M
2021-01-08 41.70 41.90 41.59 41.90 0.0M
2021-01-07 41.66 41.70 41.64 41.64 0.0M
2021-01-06 40.77 41.08 40.69 41.07 0.0M
2021-01-05 40.72 40.81 40.45 40.78 0.0M
2021-01-04 40.89 40.89 40.22 40.52 0.0M