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
2024-12-31 66.70 66.70 66.27 66.39 0.0M
2024-12-30 66.52 66.94 66.24 66.70 0.0M
2024-12-27 67.67 67.67 67.05 67.32 0.1M
2024-12-26 67.69 68.09 67.69 67.96 0.0M
2024-12-24 67.65 67.92 67.55 67.92 0.0M
2024-12-23 66.63 67.33 66.61 67.33 0.0M
2024-12-20 66.08 67.32 66.08 66.80 0.0M
2024-12-19 66.68 66.73 66.28 66.28 0.0M
2024-12-18 68.16 68.48 66.33 66.33 0.1M
2024-12-17 68.25 68.38 68.15 68.25 0.0M
2024-12-16 68.43 68.73 68.43 68.56 0.0M
2024-12-13 68.57 68.57 68.15 68.25 0.1M
2024-12-12 68.52 68.59 68.29 68.29 0.0M
2024-12-11 68.43 68.71 68.43 68.65 0.0M
2024-12-10 68.42 68.45 68.05 68.05 0.0M
2024-12-09 68.77 68.77 68.37 68.37 0.0M
2024-12-06 68.92 68.92 68.75 68.90 0.0M
2024-12-05 68.85 68.85 68.67 68.67 0.0M
2024-12-04 68.49 68.79 68.49 68.79 0.0M
2024-12-03 68.46 68.47 68.31 68.38 0.0M
2024-12-02 68.13 68.44 68.13 68.34 0.0M
2024-11-29 68.23 68.29 68.23 68.26 0.0M
2024-11-27 68.05 68.08 67.74 67.89 0.2M
2024-11-26 67.81 68.20 67.80 68.17 0.2M
2024-11-25 67.75 67.96 67.60 67.73 0.1M
2024-11-22 67.37 67.47 67.31 67.43 0.0M
2024-11-21 67.09 67.46 66.80 67.30 0.0M
2024-11-20 66.68 66.90 66.51 66.90 0.0M
2024-11-19 66.36 66.96 66.32 66.85 0.1M
2024-11-18 66.46 66.74 66.46 66.73 0.0M
2024-11-15 66.74 66.74 66.31 66.51 0.0M
2024-11-14 67.55 67.61 67.23 67.23 0.0M
2024-11-13 67.81 67.94 67.69 67.69 0.0M
2024-11-12 67.95 68.01 67.79 67.79 0.0M
2024-11-11 68.04 68.11 67.95 67.95 0.0M
2024-11-08 67.74 67.81 67.74 67.81 0.0M
2024-11-07 67.45 67.61 67.45 67.57 0.0M
2024-11-06 66.37 67.08 66.37 67.08 0.0M
2024-11-05 64.49 65.21 64.49 65.21 0.0M
2024-11-04 64.67 64.77 64.42 64.42 0.0M
2024-11-01 64.86 64.95 64.63 64.63 0.0M
2024-10-31 65.06 65.06 64.49 64.49 0.0M
2024-10-30 65.63 65.99 65.63 65.63 0.0M
2024-10-29 65.73 65.92 65.73 65.86 0.0M
2024-10-28 65.90 65.90 65.74 65.74 0.0M
2024-10-25 66.04 66.04 65.44 65.44 0.0M
2024-10-24 65.59 65.60 65.25 65.54 0.0M
2024-10-23 65.82 65.85 65.26 65.38 0.0M
2024-10-22 65.84 66.01 65.74 66.01 0.0M
2024-10-21 66.15 66.15 65.74 65.99 0.0M
2024-10-18 66.13 66.27 66.11 66.19 0.0M
2024-10-17 66.30 66.33 66.10 66.10 0.0M
2024-10-16 65.99 66.13 65.85 66.09 0.0M
2024-10-15 66.48 66.48 65.76 65.80 0.0M
2024-10-14 66.18 66.34 66.18 66.34 0.0M
2024-10-11 65.82 65.82 65.63 65.79 0.0M
2024-10-10 65.31 65.31 65.14 65.28 0.0M
2024-10-09 64.98 65.47 64.98 65.47 0.0M
2024-10-08 64.54 64.98 64.54 64.98 0.0M
2024-10-07 64.81 64.89 64.39 64.39 0.0M
2024-10-04 64.66 64.94 64.52 64.91 0.0M
2024-10-03 64.28 64.39 64.06 64.39 0.0M
2024-10-02 64.41 64.58 64.05 64.46 0.0M
2024-10-01 65.20 65.20 64.15 64.48 0.0M
2024-09-30 64.66 65.06 64.60 65.04 0.0M
2024-09-27 64.98 64.98 64.67 64.68 0.1M
2024-09-26 64.96 64.96 64.64 64.88 0.0M
2024-09-25 64.58 64.64 64.37 64.42 0.1M
2024-09-24 64.30 64.55 64.30 64.55 0.0M
2024-09-23 64.48 64.53 64.35 64.40 0.0M
2024-09-20 64.27 64.38 64.27 64.33 0.0M
2024-09-19 64.36 64.77 64.36 64.51 0.1M
2024-09-18 63.54 63.65 63.40 63.44 1.3M
2024-09-17 63.85 63.87 63.43 63.47 0.0M
2024-09-16 63.35 63.51 63.21 63.51 0.0M
2024-09-13 63.19 63.40 63.18 63.40 0.0M
2024-09-12 62.50 62.98 62.50 62.93 0.0M
2024-09-11 61.67 62.47 61.67 62.47 0.0M
2024-09-10 61.76 61.83 61.30 61.82 0.0M
2024-09-09 61.57 61.79 61.44 61.58 0.0M
2024-09-06 62.23 62.23 61.03 61.03 0.0M
2024-09-05 62.40 62.48 62.00 62.09 0.0M
2024-09-04 62.59 62.74 62.34 62.45 0.0M
2024-09-03 63.32 63.32 62.39 62.55 0.0M
2024-08-30 63.46 63.98 63.25 63.98 0.0M
2024-08-29 63.74 63.84 63.28 63.28 0.0M
2024-08-28 63.43 63.43 63.06 63.36 0.0M
2024-08-27 63.46 63.63 63.46 63.58 0.0M
2024-08-26 63.76 63.76 63.42 63.44 0.0M
2024-08-23 63.59 63.75 63.34 63.73 0.0M
2024-08-22 63.46 63.47 62.92 62.92 0.0M
2024-08-21 63.41 63.50 63.35 63.50 0.0M
2024-08-20 63.31 63.31 63.23 63.23 0.0M
2024-08-19 63.03 63.37 63.03 63.37 0.1M
2024-08-16 62.88 62.91 62.77 62.80 0.0M
2024-08-15 62.25 62.67 62.25 62.61 0.0M
2024-08-14 61.46 61.74 61.46 61.74 0.0M
2024-08-13 61.02 61.53 60.91 61.53 0.0M
2024-08-12 60.68 60.68 60.47 60.48 0.0M
2024-08-09 60.40 60.54 60.33 60.54 0.0M
2024-08-08 59.47 60.29 59.47 60.15 0.0M
2024-08-07 59.92 60.28 58.92 59.00 0.0M
2024-08-06 58.86 60.16 58.86 59.42 0.0M
2024-08-05 58.76 59.42 58.53 58.69 0.0M
2024-08-02 60.95 60.95 60.20 60.51 0.0M
2024-08-01 63.11 63.11 61.49 61.72 0.0M
2024-07-31 62.39 62.69 62.39 62.69 0.0M
2024-07-30 62.10 62.10 61.58 61.84 0.0M
2024-07-29 62.27 62.27 61.96 61.96 0.0M
2024-07-26 61.84 62.15 61.84 61.85 0.0M
2024-07-25 61.37 61.96 61.25 61.25 0.0M
2024-07-24 62.39 62.39 61.44 61.48 0.0M
2024-07-23 62.92 63.04 62.78 62.78 0.0M
2024-07-22 62.49 62.95 62.49 62.91 0.0M
2024-07-19 62.66 62.66 62.14 62.14 0.0M
2024-07-18 63.35 63.36 62.40 62.67 0.0M
2024-07-17 63.52 63.52 63.17 63.17 0.0M
2024-07-16 63.85 64.08 63.81 64.08 0.0M
2024-07-15 63.53 63.64 63.48 63.48 0.0M
2024-07-12 63.40 63.60 63.21 63.21 0.0M
2024-07-11 63.46 63.47 62.82 62.93 0.0M
2024-07-10 62.94 63.38 62.94 63.38 0.0M
2024-07-09 62.76 62.91 62.76 62.77 0.0M
2024-07-08 62.61 62.67 62.53 62.60 0.0M
2024-07-05 62.24 62.51 62.24 62.51 0.0M
2024-07-03 62.08 62.25 62.06 62.25 0.0M
2024-07-02 61.68 61.92 61.64 61.92 0.0M
2024-07-01 61.56 61.63 61.33 61.63 0.0M
2024-06-28 62.05 62.05 61.52 61.52 0.0M
2024-06-27 61.59 61.59 61.40 61.52 0.0M
2024-06-26 61.36 61.53 61.30 61.53 0.0M
2024-06-25 61.29 61.42 61.06 61.42 0.0M
2024-06-24 61.32 61.60 61.19 61.19 0.0M
2024-06-21 61.53 61.53 61.39 61.44 0.0M
2024-06-20 61.86 61.97 61.65 61.66 0.0M
2024-06-18 61.90 61.95 61.81 61.91 0.0M
2024-06-17 61.13 61.85 61.07 61.72 0.0M
2024-06-14 60.86 61.11 60.81 61.09 0.0M
2024-06-13 60.92 61.15 60.91 61.15 0.0M
2024-06-12 60.80 61.13 60.80 60.97 0.0M
2024-06-11 59.94 60.28 59.94 60.28 0.0M
2024-06-10 59.92 60.16 59.92 60.16 0.0M
2024-06-07 60.21 60.27 60.02 60.02 0.0M
2024-06-06 60.16 60.16 59.94 60.03 0.0M
2024-06-05 59.44 60.08 59.44 60.08 0.0M
2024-06-04 59.31 59.48 59.31 59.48 0.0M
2024-06-03 59.23 59.38 58.87 59.38 0.0M
2024-05-31 59.07 59.32 58.54 59.32 0.0M
2024-05-30 59.09 59.18 58.93 58.93 0.0M
2024-05-29 59.30 59.39 59.25 59.25 0.0M
2024-05-28 59.83 59.83 59.45 59.62 0.0M
2024-05-24 59.56 59.77 59.54 59.67 0.0M
2024-05-23 60.09 60.09 59.31 59.31 0.0M
2024-05-22 59.60 59.69 59.60 59.69 0.0M
2024-05-21 59.80 59.96 59.80 59.95 0.0M
2024-05-20 59.65 59.95 59.65 59.80 0.0M
2024-05-17 59.76 59.76 59.54 59.66 0.0M
2024-05-16 59.86 59.88 59.67 59.67 0.0M
2024-05-15 59.55 59.82 59.55 59.82 0.0M
2024-05-14 58.78 59.05 58.78 59.05 0.0M
2024-05-13 58.76 58.76 58.67 58.67 0.0M
2024-05-10 58.90 58.90 58.64 58.73 0.0M
2024-05-09 58.28 58.61 58.28 58.58 0.1M
2024-05-08 58.27 58.33 58.22 58.33 0.0M
2024-05-07 58.39 58.40 58.29 58.31 0.0M
2024-05-06 57.93 58.15 57.93 58.15 0.0M
2024-05-03 57.67 57.71 57.38 57.62 0.0M
2024-05-02 56.41 56.78 56.38 56.78 0.0M
2024-05-01 56.34 56.98 56.31 56.35 0.0M
2024-04-30 57.34 57.40 56.57 56.57 0.0M
2024-04-29 57.57 57.57 57.39 57.48 0.0M
2024-04-26 57.39 57.53 57.34 57.37 0.0M
2024-04-25 56.22 56.67 56.15 56.65 0.0M
2024-04-24 57.07 57.07 56.79 57.03 0.0M
2024-04-23 56.72 57.07 56.70 56.97 0.0M
2024-04-22 56.04 56.56 55.91 56.23 0.0M
2024-04-19 56.10 56.16 55.67 55.69 0.0M
2024-04-18 56.42 56.62 56.14 56.17 0.0M
2024-04-17 56.78 56.78 56.27 56.32 0.0M
2024-04-16 56.68 56.78 56.53 56.66 0.0M
2024-04-15 57.93 57.95 56.81 56.81 0.0M
2024-04-12 57.65 57.65 57.40 57.40 0.0M
2024-04-11 58.39 58.39 58.30 58.30 0.0M
2024-04-10 57.77 58.02 57.67 57.86 0.0M
2024-04-09 58.42 58.42 58.01 58.34 0.0M
2024-04-08 58.50 58.50 58.35 58.35 0.0M
2024-04-05 58.02 58.53 58.02 58.42 0.0M
2024-04-04 58.93 58.94 57.80 57.84 0.0M
2024-04-03 58.59 58.65 58.47 58.47 0.0M
2024-04-02 58.16 58.33 58.13 58.33 0.0M
2024-04-01 58.68 58.74 58.63 58.74 0.0M
2024-03-28 58.80 58.89 58.76 58.88 0.0M
2024-03-27 58.40 58.72 58.37 58.72 0.0M
2024-03-26 58.51 58.53 58.23 58.23 0.0M
2024-03-25 58.37 58.50 58.37 58.37 0.0M
2024-03-22 58.63 58.66 58.52 58.58 0.1M
2024-03-21 58.75 58.76 58.58 58.62 0.0M
2024-03-20 57.76 58.37 57.76 58.36 0.0M
2024-03-19 57.33 57.75 57.33 57.75 0.0M
2024-03-18 57.73 57.74 57.43 57.43 0.0M
2024-03-15 57.14 57.17 56.95 57.03 0.0M
2024-03-14 57.83 57.83 57.39 57.55 0.0M
2024-03-13 57.70 57.86 57.69 57.73 0.0M
2024-03-12 57.22 57.80 57.22 57.80 0.0M
2024-03-11 56.96 57.15 56.89 57.13 0.0M
2024-03-08 57.86 57.87 57.21 57.25 0.0M
2024-03-07 57.42 57.57 57.42 57.57 0.0M
2024-03-06 57.00 57.10 56.83 56.92 0.0M
2024-03-05 56.87 56.87 56.36 56.61 0.0M
2024-03-04 57.22 57.34 57.15 57.18 0.0M
2024-03-01 56.97 57.19 56.96 57.16 0.0M
2024-02-29 56.54 56.71 56.38 56.70 0.0M
2024-02-28 56.30 56.34 56.24 56.29 0.0M
2024-02-27 56.34 56.44 56.24 56.44 0.0M
2024-02-26 56.66 56.66 56.29 56.29 0.0M
2024-02-23 56.71 56.71 56.54 56.54 0.2M
2024-02-22 56.22 56.55 56.22 56.52 0.0M
2024-02-21 55.00 55.37 55.00 55.37 0.0M
2024-02-20 55.27 55.30 55.11 55.22 0.0M
2024-02-16 55.74 55.96 55.62 55.62 0.0M
2024-02-15 55.73 55.92 55.65 55.92 0.0M
2024-02-14 55.39 55.53 55.08 55.53 0.0M
2024-02-13 54.95 55.19 54.73 55.00 0.0M
2024-02-12 56.05 56.05 55.80 55.80 0.0M
2024-02-09 55.52 55.82 55.52 55.82 0.0M
2024-02-08 55.31 55.42 55.29 55.42 0.0M
2024-02-07 55.13 55.46 55.13 55.40 0.0M
2024-02-06 54.90 55.00 54.85 55.00 0.0M
2024-02-05 54.95 55.09 54.93 55.03 0.0M
2024-02-02 54.65 55.18 54.65 55.02 0.0M
2024-02-01 54.24 54.56 54.09 54.56 0.0M
2024-01-31 54.50 54.53 54.09 54.10 0.0M
2024-01-30 54.95 54.97 54.92 54.97 0.0M
2024-01-29 54.56 54.93 54.55 54.93 0.0M
2024-01-26 54.76 54.76 54.50 54.60 0.0M
2024-01-25 54.53 54.64 54.42 54.61 0.0M
2024-01-24 54.51 54.61 54.29 54.31 0.0M
2024-01-23 54.17 54.25 54.03 54.25 0.0M
2024-01-22 54.21 54.21 54.06 54.13 0.0M
2024-01-19 53.38 53.87 53.38 53.87 0.0M
2024-01-18 52.87 53.19 52.74 53.19 0.0M
2024-01-17 52.60 52.73 52.48 52.73 0.0M
2024-01-16 52.96 53.22 52.83 53.02 0.1M
2024-01-12 53.22 53.30 53.16 53.25 0.0M
2024-01-11 53.33 53.33 52.75 53.17 0.0M
2024-01-10 52.95 53.25 52.95 53.16 0.0M
2024-01-09 52.78 52.95 52.78 52.89 0.0M
2024-01-08 52.51 52.99 52.51 52.99 0.0M
2024-01-05 52.26 52.46 52.13 52.26 0.0M
2024-01-04 52.49 52.57 52.13 52.13 0.0M
2024-01-03 52.37 52.58 52.29 52.37 0.0M
2024-01-02 52.58 52.76 52.48 52.67 0.0M