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
2022-12-30 42.49 42.68 42.28 42.61 0.0M
2022-12-29 42.72 42.86 42.68 42.75 0.0M
2022-12-28 42.77 42.78 42.08 42.08 0.0M
2022-12-27 42.75 42.75 42.55 42.60 0.0M
2022-12-23 42.32 42.75 42.26 42.75 0.0M
2022-12-22 42.60 42.64 41.97 42.52 0.0M
2022-12-21 42.92 43.21 42.82 43.13 0.0M
2022-12-20 42.35 42.71 42.35 42.55 0.0M
2022-12-19 42.78 42.83 42.48 42.48 0.0M
2022-12-16 43.10 43.13 42.64 42.85 0.0M
2022-12-15 43.99 43.99 43.36 43.52 0.0M
2022-12-14 44.98 45.27 44.57 44.70 0.0M
2022-12-13 45.93 45.93 44.71 44.91 0.0M
2022-12-12 43.93 44.60 43.93 44.60 0.0M
2022-12-09 44.03 44.40 43.94 43.94 0.0M
2022-12-08 44.16 44.37 44.16 44.28 0.0M
2022-12-07 44.09 44.20 43.93 43.93 0.0M
2022-12-06 44.56 44.66 44.03 44.09 0.0M
2022-12-05 45.12 45.24 44.60 44.63 0.0M
2022-12-02 45.05 45.53 45.05 45.45 0.0M
2022-12-01 45.86 45.86 45.44 45.57 0.0M
2022-11-30 44.20 45.59 44.13 45.59 0.0M
2022-11-29 44.41 44.50 44.21 44.29 0.0M
2022-11-28 44.72 44.83 44.40 44.40 0.1M
2022-11-25 44.95 45.09 44.95 45.04 0.0M
2022-11-23 44.95 45.08 44.91 45.03 0.0M
2022-11-22 44.55 44.84 44.55 44.82 0.0M
2022-11-21 44.37 44.37 44.07 44.22 0.0M
2022-11-18 44.57 44.57 44.21 44.41 0.0M
2022-11-17 43.81 44.26 43.68 44.17 0.0M
2022-11-16 44.40 44.46 44.29 44.29 0.0M
2022-11-15 45.11 45.11 44.30 44.68 0.0M
2022-11-14 44.43 44.85 44.26 44.26 0.0M
2022-11-11 44.10 44.69 44.10 44.62 0.0M
2022-11-10 43.60 44.21 43.60 44.20 0.0M
2022-11-09 42.43 42.72 41.89 41.99 0.0M
2022-11-08 42.61 43.10 42.37 42.85 0.0M
2022-11-07 42.23 42.60 42.17 42.50 0.0M
2022-11-04 42.02 42.28 41.42 41.98 0.0M
2022-11-03 41.31 41.64 41.31 41.39 0.0M
2022-11-02 42.89 42.90 42.05 42.05 0.0M
2022-11-01 43.55 43.55 43.02 43.11 0.0M
2022-10-31 43.14 43.33 43.14 43.17 0.0M
2022-10-28 42.76 43.51 42.76 43.50 0.1M
2022-10-27 42.76 42.91 42.37 42.37 0.1M
2022-10-26 42.54 43.17 42.54 42.68 0.7M
2022-10-25 42.42 42.99 42.42 42.99 0.2M
2022-10-24 41.87 42.40 41.86 42.30 0.0M
2022-10-21 40.59 41.77 40.59 41.77 0.0M
2022-10-20 41.43 41.43 40.71 40.78 0.0M
2022-10-19 41.28 41.28 40.72 40.95 0.0M
2022-10-18 41.65 41.65 41.14 41.27 0.0M
2022-10-17 40.52 40.95 40.52 40.83 0.0M
2022-10-14 40.25 40.25 39.89 39.89 0.0M
2022-10-13 38.93 40.92 38.93 40.79 0.0M
2022-10-12 39.73 40.01 39.73 39.78 0.0M
2022-10-11 40.02 40.31 39.73 39.81 0.0M
2022-10-10 40.28 40.28 39.87 40.11 0.0M
2022-10-07 40.94 40.94 40.13 40.34 0.0M
2022-10-06 41.77 41.77 41.40 41.41 0.1M
2022-10-05 41.27 42.07 41.17 41.83 0.0M
2022-10-04 41.61 41.87 41.61 41.87 0.0M
2022-10-03 40.35 40.85 40.34 40.63 0.0M
2022-09-30 40.42 40.42 39.65 39.65 0.0M
2022-09-29 40.05 40.22 39.99 40.22 0.0M
2022-09-28 40.31 41.15 40.31 41.15 0.0M
2022-09-27 40.58 40.88 40.12 40.30 0.0M
2022-09-26 40.81 40.84 40.27 40.39 0.0M
2022-09-23 40.92 40.92 40.35 40.71 0.0M
2022-09-22 41.57 41.67 41.39 41.50 0.0M
2022-09-21 42.63 42.76 41.85 41.85 0.0M
2022-09-20 42.50 42.68 42.28 42.48 0.0M
2022-09-19 42.79 42.99 42.63 42.99 0.0M
2022-09-16 42.44 42.71 42.30 42.71 0.0M
2022-09-15 43.52 43.58 43.14 43.14 0.0M
2022-09-14 43.62 43.72 43.56 43.56 0.0M
2022-09-13 44.31 44.32 43.54 43.54 0.0M
2022-09-12 45.35 45.51 45.27 45.51 0.0M
2022-09-09 44.73 45.10 44.73 45.10 0.0M
2022-09-08 43.69 44.31 43.69 44.31 0.0M
2022-09-07 43.43 44.14 43.43 44.07 0.0M
2022-09-06 43.61 43.62 43.28 43.28 0.0M
2022-09-02 44.31 44.52 43.50 43.50 0.1M
2022-09-01 43.47 43.95 43.47 43.95 0.0M
2022-08-31 44.13 44.23 43.88 43.89 0.0M
2022-08-30 44.67 44.67 44.13 44.15 0.0M
2022-08-29 44.81 44.93 44.61 44.61 0.0M
2022-08-26 45.78 45.78 45.02 45.02 0.0M
2022-08-25 46.25 46.49 46.09 46.49 0.0M
2022-08-24 45.79 45.99 45.79 45.87 0.0M
2022-08-23 46.08 46.11 45.79 45.80 0.0M
2022-08-22 46.13 46.13 45.85 45.85 0.0M
2022-08-19 46.91 46.96 46.75 46.89 0.0M
2022-08-18 47.25 47.52 47.25 47.41 0.0M
2022-08-17 47.25 47.55 47.16 47.26 0.0M
2022-08-16 47.41 47.82 47.41 47.67 0.0M
2022-08-15 46.98 47.55 46.98 47.54 0.0M
2022-08-12 46.96 47.38 46.96 47.38 0.0M
2022-08-11 46.83 46.97 46.64 46.65 0.0M
2022-08-10 46.25 46.64 46.25 46.63 0.0M
2022-08-09 45.65 45.73 45.52 45.62 0.0M
2022-08-08 45.92 45.93 45.82 45.87 0.0M
2022-08-05 45.91 45.91 45.66 45.90 0.0M
2022-08-04 46.02 46.02 45.85 45.88 0.0M
2022-08-03 45.58 46.08 45.49 46.00 0.0M
2022-08-02 45.38 45.73 45.21 45.21 0.0M
2022-08-01 45.26 45.84 45.26 45.57 0.0M
2022-07-29 45.35 45.78 45.35 45.70 0.0M
2022-07-28 44.75 45.11 44.75 45.09 0.0M
2022-07-27 43.99 44.69 43.99 44.67 0.0M
2022-07-26 43.68 43.74 43.41 43.54 0.0M
2022-07-25 44.02 44.15 43.81 44.02 0.0M
2022-07-22 44.44 44.44 43.72 43.95 0.0M
2022-07-21 43.84 44.39 43.84 44.39 0.0M
2022-07-20 43.95 44.06 43.95 44.06 0.0M
2022-07-19 43.27 43.79 43.27 43.79 0.0M
2022-07-18 43.14 43.14 42.64 42.64 0.0M
2022-07-15 42.76 42.94 42.76 42.94 0.0M
2022-07-14 41.48 42.16 41.48 42.09 0.0M
2022-07-13 42.19 42.58 42.19 42.36 0.0M
2022-07-12 43.09 43.09 42.54 42.54 0.0M
2022-07-11 43.06 43.18 42.85 42.87 0.0M
2022-07-08 43.46 43.52 43.24 43.36 0.0M
2022-07-07 43.19 43.44 43.19 43.38 0.0M
2022-07-06 42.43 42.81 42.21 42.62 0.0M
2022-07-05 41.60 42.47 41.59 42.47 0.0M
2022-07-01 41.76 42.36 41.76 42.36 0.0M
2022-06-30 41.95 42.29 41.61 41.95 0.0M
2022-06-29 42.22 42.34 42.22 42.31 0.0M
2022-06-28 43.64 43.67 42.41 42.41 0.0M
2022-06-27 43.27 43.49 43.13 43.18 0.2M
2022-06-24 42.53 43.33 42.53 43.33 0.0M
2022-06-23 41.94 42.00 41.57 42.00 0.0M
2022-06-22 41.38 41.96 41.38 41.72 0.0M
2022-06-21 41.60 41.82 41.60 41.71 0.0M
2022-06-17 40.78 41.03 40.54 40.79 0.0M
2022-06-16 41.15 41.15 40.65 40.74 0.0M
2022-06-15 42.04 42.46 41.90 42.16 0.3M
2022-06-14 41.85 41.85 41.56 41.66 0.0M
2022-06-13 42.11 42.30 41.66 41.66 0.0M
2022-06-10 43.74 43.81 43.33 43.33 0.0M
2022-06-09 45.70 45.71 44.73 44.73 0.0M
2022-06-08 46.23 46.28 45.81 45.81 0.0M
2022-06-07 45.38 46.41 45.38 46.37 0.0M
2022-06-06 46.18 46.40 45.91 45.95 0.0M
2022-06-03 45.80 45.84 45.73 45.78 0.0M
2022-06-02 45.89 46.48 45.66 46.48 0.0M
2022-06-01 45.92 46.08 45.67 45.84 0.0M
2022-05-31 46.10 46.39 45.92 46.18 0.0M
2022-05-27 45.84 46.46 45.84 46.46 0.0M
2022-05-26 44.64 45.43 44.64 45.39 0.0M
2022-05-25 44.04 44.45 44.04 44.42 0.0M
2022-05-24 43.43 44.08 43.30 43.94 0.0M
2022-05-23 43.86 44.46 43.86 44.38 0.0M
2022-05-20 43.78 43.78 42.52 43.57 0.0M
2022-05-19 43.58 43.76 43.44 43.49 0.0M
2022-05-18 44.80 44.80 43.79 43.83 0.0M
2022-05-17 45.50 45.80 45.30 45.76 0.2M
2022-05-16 44.82 45.04 44.66 44.85 0.0M
2022-05-13 44.41 44.99 44.41 44.92 0.0M
2022-05-12 43.59 44.19 43.23 43.98 0.4M
2022-05-11 44.67 45.01 44.03 44.03 0.0M
2022-05-10 45.18 45.18 44.43 44.84 0.0M
2022-05-09 45.21 45.37 44.76 44.76 0.0M
2022-05-06 46.04 46.17 45.76 45.99 0.0M
2022-05-05 47.28 47.28 45.86 46.11 0.0M
2022-05-04 46.30 47.86 46.29 47.86 0.0M
2022-05-03 46.32 46.70 46.30 46.50 0.0M
2022-05-02 45.75 46.15 45.26 46.15 0.0M
2022-04-29 47.19 47.26 45.82 45.82 0.0M
2022-04-28 46.44 47.66 46.43 47.42 0.0M
2022-04-27 46.37 46.75 46.32 46.32 0.0M
2022-04-26 47.31 47.31 46.42 46.42 0.0M
2022-04-25 46.93 47.70 46.78 47.68 0.0M
2022-04-22 48.11 48.11 47.40 47.40 0.0M
2022-04-21 49.96 49.96 48.77 48.82 0.0M
2022-04-20 49.69 49.80 49.50 49.52 0.0M
2022-04-19 48.52 49.45 48.52 49.34 0.0M
2022-04-18 48.27 48.80 48.27 48.56 0.0M
2022-04-14 48.81 48.86 48.53 48.53 0.0M
2022-04-13 48.66 49.12 48.66 49.11 0.0M
2022-04-12 49.00 49.21 48.42 48.61 0.0M
2022-04-11 49.17 49.17 48.70 48.70 0.0M
2022-04-08 49.66 49.83 49.39 49.52 0.0M
2022-04-07 49.21 49.75 49.21 49.58 0.0M
2022-04-06 49.26 49.59 49.14 49.36 0.0M
2022-04-05 50.09 50.09 49.72 49.76 0.0M
2022-04-04 50.19 50.38 50.19 50.38 0.0M
2022-04-01 49.86 50.01 49.65 50.01 0.0M
2022-03-31 50.58 50.63 50.02 50.02 0.0M
2022-03-30 50.97 50.97 50.61 50.69 0.0M
2022-03-29 50.97 51.14 50.78 51.13 0.0M
2022-03-28 50.26 50.48 50.11 50.48 0.0M
2022-03-25 50.03 50.24 50.00 50.24 0.0M
2022-03-24 49.47 49.99 49.47 49.99 0.0M
2022-03-23 49.61 49.79 49.39 49.39 0.0M
2022-03-22 49.96 50.05 49.88 49.94 0.0M
2022-03-21 49.35 49.49 49.24 49.48 0.1M
2022-03-18 48.97 49.52 48.89 49.50 0.0M
2022-03-17 48.50 49.05 48.50 49.05 0.0M
2022-03-16 48.20 48.46 48.06 48.46 0.0M
2022-03-15 46.92 47.55 46.92 47.55 0.0M
2022-03-14 46.77 46.77 46.49 46.56 0.0M
2022-03-11 47.51 47.51 46.91 46.91 0.0M
2022-03-10 47.11 47.51 47.10 47.51 0.0M
2022-03-09 47.55 47.89 47.55 47.74 0.0M
2022-03-08 46.76 47.58 46.40 46.54 0.0M
2022-03-07 48.02 48.02 46.84 46.84 0.0M
2022-03-04 48.17 48.36 47.85 48.19 0.0M
2022-03-03 48.63 48.98 48.42 48.65 0.0M
2022-03-02 48.23 48.98 48.22 48.88 0.0M
2022-03-01 48.60 48.60 47.93 47.95 0.0M
2022-02-28 48.37 48.70 47.98 48.62 0.0M
2022-02-25 47.82 48.68 47.82 48.67 0.0M
2022-02-24 46.23 47.60 46.23 47.60 0.0M
2022-02-23 47.70 47.70 46.94 46.96 0.0M
2022-02-22 48.32 48.36 47.50 47.85 0.0M
2022-02-18 48.67 48.70 48.27 48.31 0.0M
2022-02-17 49.08 49.25 48.70 48.70 0.0M
2022-02-16 49.45 49.83 49.40 49.78 0.0M
2022-02-15 49.61 49.66 49.61 49.66 0.0M
2022-02-14 48.96 49.18 48.82 49.05 0.0M
2022-02-11 50.29 50.29 49.30 49.30 0.0M
2022-02-10 51.00 51.00 50.13 50.13 0.0M
2022-02-09 51.04 51.09 51.03 51.09 0.0M
2022-02-08 50.25 50.36 50.14 50.36 0.0M
2022-02-07 50.02 50.20 49.82 49.82 0.0M
2022-02-04 49.80 50.27 49.75 50.12 0.0M
2022-02-03 50.63 50.69 50.01 50.01 0.0M
2022-02-02 50.66 51.12 50.66 51.11 0.0M
2022-02-01 49.96 50.39 49.88 50.39 0.0M
2022-01-31 49.24 50.00 49.24 50.00 0.0M
2022-01-28 48.15 49.18 48.15 49.18 0.0M
2022-01-27 48.62 48.87 48.02 48.02 0.0M
2022-01-26 49.09 49.33 48.13 48.28 0.0M
2022-01-25 48.27 48.92 47.96 48.34 0.0M
2022-01-24 47.87 48.84 47.45 48.84 0.0M
2022-01-21 49.35 49.50 48.74 48.74 0.0M
2022-01-20 50.49 50.75 49.47 49.47 0.0M
2022-01-19 50.75 50.75 50.07 50.07 0.0M
2022-01-18 51.03 51.03 50.59 50.59 0.0M
2022-01-14 51.12 51.50 51.03 51.50 0.0M
2022-01-13 51.88 51.88 51.32 51.32 0.0M
2022-01-12 51.77 51.99 51.77 51.99 0.0M
2022-01-11 51.45 51.83 51.45 51.83 0.0M
2022-01-10 51.06 51.29 50.58 51.29 0.0M
2022-01-07 51.52 51.53 51.37 51.37 0.0M
2022-01-06 51.47 51.65 51.45 51.45 0.0M
2022-01-05 52.36 52.37 51.51 51.51 0.0M
2022-01-04 52.68 52.69 52.40 52.55 0.0M
2022-01-03 52.25 52.44 52.22 52.38 0.0M