FlexShares US Quality Low Volatility Index Fund (QLV)

QLV
🏛️ アメリカ →
71.27
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 71.18 71.27 71.18 71.27 0.0M
2025-09-25 70.80 70.80 70.60 70.69 0.0M
2025-09-24 71.10 71.10 70.86 70.90 0.0M
2025-09-23 71.12 71.12 70.90 71.00 0.0M
2025-09-22 70.97 71.20 70.93 71.13 0.0M
2025-09-19 70.78 70.94 70.72 70.94 0.0M
2025-09-18 71.10 71.10 70.97 71.00 0.0M
2025-09-17 71.01 71.10 70.90 70.95 0.0M
2025-09-16 71.08 71.08 70.86 70.87 0.0M
2025-09-15 71.27 71.27 71.04 71.10 0.0M
2025-09-12 71.30 71.34 71.22 71.24 0.0M
2025-09-11 70.79 71.41 70.79 71.41 0.0M
2025-09-10 70.94 70.94 70.48 70.65 0.0M
2025-09-09 70.69 70.81 70.59 70.81 0.0M
2025-09-08 70.64 70.79 70.64 70.79 0.0M
2025-09-05 70.57 70.72 70.55 70.70 0.0M
2025-09-04 70.65 70.93 70.63 70.93 0.0M
2025-09-03 70.46 70.58 70.32 70.58 0.0M
2025-09-02 70.41 70.44 70.19 70.44 0.0M
2025-08-29 70.65 70.65 70.56 70.62 0.0M
2025-08-28 70.64 70.68 70.44 70.68 0.0M
2025-08-27 70.55 70.86 70.55 70.86 0.0M
2025-08-26 70.42 70.57 70.33 70.57 0.0M
2025-08-25 70.69 70.69 70.41 70.42 0.0M
2025-08-22 70.55 71.06 70.55 70.83 0.0M
2025-08-21 70.13 70.35 70.13 70.27 0.0M
2025-08-20 70.35 70.40 70.21 70.35 0.0M
2025-08-19 70.07 70.34 70.03 70.10 0.0M
2025-08-18 70.20 70.20 70.02 70.09 0.0M
2025-08-15 70.12 70.32 70.07 70.16 0.0M
2025-08-14 70.09 70.15 70.08 70.15 0.0M
2025-08-13 70.00 70.22 70.00 70.22 0.0M
2025-08-12 69.40 69.65 69.40 69.65 0.0M
2025-08-11 69.34 69.35 69.21 69.21 0.0M
2025-08-08 69.43 69.47 69.42 69.42 0.0M
2025-08-07 69.48 69.48 68.93 69.02 0.0M
2025-08-06 69.31 69.32 69.24 69.24 0.0M
2025-08-05 69.23 69.23 68.96 68.96 0.0M
2025-08-04 68.96 69.15 68.91 69.15 0.0M
2025-08-01 68.20 68.32 68.13 68.25 0.0M
2025-07-31 69.27 69.27 68.56 68.56 0.0M
2025-07-30 69.15 69.15 68.61 68.74 0.0M
2025-07-29 69.18 69.21 69.06 69.06 0.0M
2025-07-28 69.48 69.48 69.05 69.05 0.0M
2025-07-25 69.32 69.46 69.16 69.40 0.0M
2025-07-24 69.29 69.40 69.28 69.28 0.0M
2025-07-23 69.38 69.38 69.12 69.35 0.0M
2025-07-22 68.71 69.04 68.71 69.04 0.0M
2025-07-21 68.71 68.90 68.57 68.57 0.0M
2025-07-18 68.61 68.61 68.59 68.59 0.0M
2025-07-17 68.62 68.79 68.55 68.69 0.0M
2025-07-16 68.20 68.43 68.11 68.40 0.0M
2025-07-15 68.10 68.16 67.98 67.98 0.0M
2025-07-14 68.51 68.53 68.46 68.49 0.0M
2025-07-11 68.60 68.60 68.33 68.33 0.0M
2025-07-10 68.77 68.77 68.73 68.74 0.0M
2025-07-09 68.33 68.59 68.25 68.59 0.0M
2025-07-08 68.40 68.40 68.20 68.25 0.0M
2025-07-07 68.54 68.63 68.12 68.37 0.0M
2025-07-03 68.72 68.81 68.72 68.78 0.0M
2025-07-02 68.44 68.44 68.09 68.36 0.0M
2025-07-01 68.10 68.55 68.10 68.36 0.0M
2025-06-30 67.70 68.10 67.70 68.10 0.0M
2025-06-27 67.72 67.77 67.38 67.65 0.0M
2025-06-26 67.41 67.51 67.29 67.51 0.0M
2025-06-25 67.39 67.39 67.12 67.12 0.0M
2025-06-24 67.31 67.45 67.31 67.45 0.0M
2025-06-23 66.71 67.14 66.71 67.13 0.0M
2025-06-20 66.69 66.71 66.34 66.46 0.0M
2025-06-18 67.22 67.22 66.82 66.85 0.0M
2025-06-17 67.34 67.45 67.13 67.13 0.0M
2025-06-16 67.81 67.81 67.53 67.53 0.0M
2025-06-13 67.58 67.76 67.29 67.29 0.0M
2025-06-12 67.47 67.96 67.47 67.96 0.0M
2025-06-11 67.68 67.76 67.41 67.53 0.0M
2025-06-10 67.55 67.79 67.55 67.72 0.0M
2025-06-09 67.29 67.69 67.29 67.53 0.0M
2025-06-06 67.65 67.76 67.64 67.67 0.0M
2025-06-05 67.30 67.39 67.15 67.15 0.0M
2025-06-04 67.58 67.58 67.41 67.41 0.0M
2025-06-03 67.32 67.55 67.32 67.52 0.0M
2025-06-02 67.10 67.30 67.09 67.30 0.0M
2025-05-30 66.60 67.14 66.60 67.08 0.0M
2025-05-29 66.74 66.89 66.69 66.89 0.0M
2025-05-28 66.76 66.80 66.53 66.53 0.0M
2025-05-27 66.77 67.03 66.77 66.97 0.0M
2025-05-23 66.00 66.14 66.00 66.03 0.0M
2025-05-22 66.39 66.49 66.15 66.25 0.0M
2025-05-21 66.88 67.11 66.47 66.47 0.0M
2025-05-20 67.31 67.33 67.16 67.26 0.0M
2025-05-19 67.10 67.28 67.09 67.28 0.0M
2025-05-16 66.59 67.06 66.59 67.06 0.0M
2025-05-15 65.71 66.45 65.71 66.45 0.0M
2025-05-14 65.54 65.61 65.54 65.59 0.0M
2025-05-13 66.09 66.10 65.89 65.90 0.0M
2025-05-12 65.74 66.00 65.65 66.00 0.0M
2025-05-09 64.99 65.16 64.97 64.97 0.0M
2025-05-08 65.10 65.37 65.04 65.05 0.0M
2025-05-07 65.31 65.31 64.96 65.23 0.0M
2025-05-06 64.93 65.09 64.77 65.00 0.0M
2025-05-05 65.04 65.43 65.04 65.20 0.0M
2025-05-02 65.27 65.48 65.27 65.46 0.0M
2025-05-01 64.94 65.13 64.75 64.75 0.0M
2025-04-30 64.17 64.96 64.17 64.96 0.0M
2025-04-29 64.44 64.74 64.32 64.63 0.0M
2025-04-28 64.11 64.29 63.82 64.29 0.0M
2025-04-25 63.35 64.04 63.35 64.04 0.0M
2025-04-24 63.75 63.95 63.73 63.94 0.0M
2025-04-23 63.51 63.58 63.32 63.51 0.0M
2025-04-22 62.78 63.11 62.59 63.10 0.0M
2025-04-21 62.53 62.53 61.34 61.92 0.0M
2025-04-17 63.06 63.57 62.88 63.06 0.0M
2025-04-16 63.42 63.42 62.30 62.60 0.0M
2025-04-15 63.95 63.95 63.69 63.72 0.0M
2025-04-14 63.99 64.25 63.70 63.95 0.0M
2025-04-11 62.30 63.40 61.93 63.22 0.0M
2025-04-10 62.41 62.49 61.55 62.08 0.0M
2025-04-09 59.58 63.38 59.49 63.36 0.0M
2025-04-08 62.18 62.18 59.53 59.53 0.0M
2025-04-07 59.46 61.52 58.99 60.48 0.0M
2025-04-04 63.59 63.59 61.08 61.08 0.0M
2025-04-03 64.57 65.14 64.51 64.51 0.0M
2025-04-02 65.56 66.04 65.56 65.96 0.0M
2025-04-01 65.59 65.83 65.56 65.83 0.0M
2025-03-31 65.22 65.94 65.22 65.92 0.0M
2025-03-28 65.46 65.51 65.45 65.48 0.0M
2025-03-27 66.00 66.37 66.00 66.20 0.0M
2025-03-26 66.24 66.24 65.89 66.00 0.0M
2025-03-25 66.07 66.08 65.93 66.06 0.0M
2025-03-24 66.12 66.15 65.99 66.15 0.0M
2025-03-21 65.32 65.46 65.24 65.46 0.0M
2025-03-20 66.04 66.04 65.79 65.80 0.0M
2025-03-19 65.73 66.18 65.70 66.05 0.0M
2025-03-18 65.99 66.03 65.69 65.69 0.0M
2025-03-17 65.91 66.36 65.91 66.16 0.0M
2025-03-14 64.90 65.57 64.90 65.56 0.0M
2025-03-13 64.75 64.86 64.49 64.63 0.0M
2025-03-12 65.54 65.54 64.61 65.02 0.0M
2025-03-11 65.70 65.87 65.13 65.32 0.0M
2025-03-10 66.71 66.71 65.98 66.39 0.0M
2025-03-07 66.39 67.10 66.39 67.02 0.0M
2025-03-06 66.52 66.62 66.03 66.36 0.0M
2025-03-05 66.46 66.86 66.19 66.83 0.0M
2025-03-04 66.87 66.94 66.40 66.40 0.0M
2025-03-03 67.47 67.69 66.98 66.98 0.0M
2025-02-28 66.61 67.41 66.55 67.41 0.0M
2025-02-27 67.10 67.23 66.62 66.62 0.0M
2025-02-26 67.46 67.46 67.00 67.08 0.0M
2025-02-25 67.33 67.51 67.33 67.46 0.0M
2025-02-24 67.37 67.67 67.37 67.37 0.0M
2025-02-21 67.44 67.64 67.26 67.26 0.0M
2025-02-20 67.32 67.55 67.27 67.54 0.0M
2025-02-19 67.16 67.48 67.16 67.45 0.0M
2025-02-18 66.87 67.15 66.87 67.15 0.0M
2025-02-14 67.18 67.18 66.99 66.99 0.0M
2025-02-13 67.31 67.41 67.28 67.41 0.0M
2025-02-12 66.73 66.73 66.69 66.71 0.0M
2025-02-11 66.54 66.96 66.54 66.92 0.0M
2025-02-10 66.65 66.75 66.64 66.71 0.0M
2025-02-07 66.81 66.81 66.39 66.42 0.0M
2025-02-06 66.98 66.98 66.69 66.91 0.0M
2025-02-05 66.55 66.85 66.55 66.85 0.0M
2025-02-04 66.10 66.48 66.10 66.42 0.0M
2025-02-03 65.65 66.51 65.65 66.38 0.0M
2025-01-31 67.03 67.03 66.35 66.42 0.0M
2025-01-30 66.55 66.84 66.55 66.78 0.0M
2025-01-29 66.61 66.64 66.40 66.47 0.0M
2025-01-28 66.76 66.87 66.74 66.76 0.0M
2025-01-27 65.58 66.58 65.58 66.52 0.0M
2025-01-24 66.52 66.52 66.33 66.33 0.0M
2025-01-23 66.19 66.43 66.19 66.43 0.0M
2025-01-22 66.29 66.46 66.29 66.36 0.0M
2025-01-21 66.06 66.21 66.03 66.21 0.0M
2025-01-17 65.81 65.92 65.71 65.71 0.0M
2025-01-16 65.32 65.53 65.31 65.45 0.0M
2025-01-15 65.29 65.30 65.16 65.30 0.0M
2025-01-14 64.68 64.68 64.41 64.62 0.0M
2025-01-13 64.26 64.67 64.26 64.67 0.0M
2025-01-10 64.46 64.55 64.39 64.42 0.0M
2025-01-08 65.12 65.28 64.95 65.28 0.0M
2025-01-07 65.74 65.74 64.96 65.02 0.0M
2025-01-06 65.71 65.84 65.29 65.29 0.0M
2025-01-03 65.52 65.59 65.52 65.59 0.0M
2025-01-02 65.52 65.54 64.90 65.17 0.0M