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
2024-12-31 65.42 65.45 65.18 65.25 0.1M
2024-12-30 65.28 65.62 65.13 65.29 0.0M
2024-12-27 66.20 66.26 65.73 65.95 0.0M
2024-12-26 66.43 66.49 66.29 66.43 0.0M
2024-12-24 65.99 66.36 65.99 66.34 0.1M
2024-12-23 65.79 66.00 65.45 65.90 0.2M
2024-12-20 65.25 65.98 65.25 65.69 0.0M
2024-12-19 65.89 65.96 65.64 65.64 0.0M
2024-12-18 67.00 67.06 65.65 65.65 0.0M
2024-12-17 67.05 67.12 67.05 67.05 0.0M
2024-12-16 67.50 67.50 67.25 67.25 0.0M
2024-12-13 67.48 67.54 67.38 67.43 0.0M
2024-12-12 67.70 67.84 67.69 67.73 0.0M
2024-12-11 67.84 67.90 67.75 67.75 0.0M
2024-12-10 67.73 67.82 67.64 67.64 0.0M
2024-12-09 68.03 68.11 67.81 67.84 0.0M
2024-12-06 68.41 68.41 68.09 68.10 0.0M
2024-12-05 68.33 68.36 68.27 68.29 0.0M
2024-12-04 68.11 68.29 68.10 68.27 0.0M
2024-12-03 68.05 68.20 67.97 68.02 0.0M
2024-12-02 67.99 68.15 67.89 68.10 0.0M
2024-11-29 67.99 68.25 67.99 68.10 0.0M
2024-11-27 67.99 68.06 67.94 67.95 0.0M
2024-11-26 67.60 67.99 67.58 67.96 0.0M
2024-11-25 67.37 67.58 67.36 67.57 0.0M
2024-11-22 66.86 67.23 66.86 67.22 0.0M
2024-11-21 66.60 66.94 66.60 66.81 0.1M
2024-11-20 66.18 66.44 66.05 66.44 0.0M
2024-11-19 66.17 66.33 66.17 66.27 0.0M
2024-11-18 65.82 66.26 65.82 66.20 0.0M
2024-11-15 66.46 66.46 65.87 65.92 0.0M
2024-11-14 67.28 67.28 66.74 66.74 0.0M
2024-11-13 67.38 67.43 67.18 67.18 0.0M
2024-11-12 67.51 67.51 67.31 67.36 0.0M
2024-11-11 67.71 67.80 67.44 67.44 0.0M
2024-11-08 67.63 67.86 67.63 67.71 0.0M
2024-11-07 67.26 67.35 67.11 67.35 0.0M
2024-11-06 66.86 66.95 66.86 66.95 0.0M
2024-11-05 65.90 66.12 65.90 66.12 0.0M
2024-11-04 65.57 65.57 65.32 65.45 0.0M
2024-11-01 65.88 66.02 65.53 65.53 0.0M
2024-10-31 65.81 65.90 65.55 65.55 0.0M
2024-10-30 66.64 66.68 66.46 66.46 0.0M
2024-10-29 66.74 67.01 66.74 66.81 0.0M
2024-10-28 66.95 67.03 66.86 66.87 0.1M
2024-10-25 67.25 67.32 66.71 66.71 0.0M
2024-10-24 66.98 66.98 66.84 66.87 0.0M
2024-10-23 66.92 67.08 66.92 67.07 0.0M
2024-10-22 67.15 67.34 67.15 67.34 0.0M
2024-10-21 67.64 67.64 67.22 67.46 0.1M
2024-10-18 67.58 67.59 67.58 67.59 0.0M
2024-10-17 67.55 67.58 67.51 67.54 0.0M
2024-10-16 67.28 67.47 67.26 67.38 0.0M
2024-10-15 67.30 67.36 67.09 67.09 0.0M
2024-10-14 66.92 67.22 66.92 67.09 0.0M
2024-10-11 66.67 66.74 66.61 66.74 0.0M
2024-10-10 66.26 66.32 66.26 66.31 0.0M
2024-10-09 66.13 66.48 66.13 66.47 0.0M
2024-10-08 65.73 66.09 65.73 66.09 0.0M
2024-10-07 65.93 65.93 65.45 65.45 0.0M
2024-10-04 65.99 66.10 65.83 66.10 0.0M
2024-10-03 65.89 66.03 65.73 65.85 0.0M
2024-10-02 65.85 66.13 65.84 66.09 0.0M
2024-10-01 66.02 66.30 66.02 66.20 0.0M
2024-09-30 66.23 66.50 66.13 66.50 0.0M
2024-09-27 66.36 66.42 66.20 66.27 0.0M
2024-09-26 66.27 66.38 66.18 66.24 0.0M
2024-09-25 66.43 66.43 66.01 66.07 0.0M
2024-09-24 66.26 66.29 66.08 66.25 0.0M
2024-09-23 66.30 66.37 66.25 66.28 0.0M
2024-09-20 66.11 66.28 66.09 66.15 0.0M
2024-09-19 66.72 66.72 66.40 66.41 0.0M
2024-09-18 66.36 66.36 66.02 66.02 0.0M
2024-09-17 66.70 66.70 66.23 66.33 0.0M
2024-09-16 66.45 66.62 66.45 66.60 0.0M
2024-09-13 66.13 66.46 66.13 66.46 0.0M
2024-09-12 65.64 66.01 65.49 65.98 0.0M
2024-09-11 64.36 65.48 64.36 65.48 0.0M
2024-09-10 65.11 65.24 64.83 65.22 0.0M
2024-09-09 64.64 64.88 64.62 64.88 0.0M
2024-09-06 64.15 64.15 64.15 64.15 0.0M
2024-09-05 64.98 65.11 64.64 64.71 0.0M
2024-09-04 64.88 65.01 64.86 65.01 0.0M
2024-09-03 65.52 65.52 64.95 64.96 0.0M
2024-08-30 65.49 65.69 65.17 65.69 0.0M
2024-08-29 65.22 65.22 65.19 65.19 0.0M
2024-08-28 65.43 65.43 64.96 65.22 0.0M
2024-08-27 65.22 65.33 65.22 65.33 0.0M
2024-08-26 65.46 65.51 65.22 65.22 0.0M
2024-08-23 65.31 65.38 65.11 65.36 0.0M
2024-08-22 65.52 65.52 64.79 64.91 0.0M
2024-08-21 65.29 65.36 63.83 65.33 0.0M
2024-08-20 65.00 65.10 65.00 65.09 0.0M
2024-08-19 64.63 64.96 64.63 64.96 0.0M
2024-08-16 64.23 64.51 64.23 64.48 0.0M
2024-08-15 64.25 64.36 64.19 64.32 0.0M
2024-08-14 63.70 63.93 63.70 63.93 0.0M
2024-08-13 63.18 63.56 63.18 63.56 0.0M
2024-08-12 63.03 63.03 62.72 62.77 0.0M
2024-08-09 62.79 62.90 62.79 62.90 0.0M
2024-08-08 62.25 62.73 62.25 62.73 0.0M
2024-08-07 61.66 61.67 61.65 61.67 0.0M
2024-08-06 62.16 62.16 61.90 61.90 0.0M
2024-08-05 61.28 61.71 61.26 61.31 0.0M
2024-08-02 63.09 63.25 62.77 63.21 0.0M
2024-08-01 63.76 63.76 63.20 63.55 0.0M
2024-07-31 63.45 63.55 63.23 63.48 0.0M
2024-07-30 63.24 63.24 62.78 62.99 0.0M
2024-07-29 63.29 63.38 63.29 63.29 0.0M
2024-07-26 63.03 63.40 63.03 63.10 0.0M
2024-07-25 63.02 63.39 62.65 62.65 0.0M
2024-07-24 63.20 63.20 62.82 62.82 0.0M
2024-07-23 63.57 63.75 63.46 63.46 0.0M
2024-07-22 63.47 63.65 63.47 63.60 0.0M
2024-07-19 63.65 63.65 63.14 63.16 0.0M
2024-07-18 64.17 64.17 63.53 63.75 0.0M
2024-07-17 64.16 64.16 64.08 64.11 0.0M
2024-07-16 64.21 64.35 64.15 64.35 0.0M
2024-07-15 64.08 64.17 63.90 63.92 0.0M
2024-07-12 63.92 64.26 63.88 63.88 0.0M
2024-07-11 63.62 63.62 63.45 63.56 0.0M
2024-07-10 63.26 63.60 63.24 63.60 0.0M
2024-07-09 63.14 63.14 62.94 62.98 0.0M
2024-07-08 63.13 63.13 63.04 63.04 0.0M
2024-07-05 62.77 62.98 62.70 62.98 0.0M
2024-07-03 62.62 62.68 62.54 62.68 0.0M
2024-07-02 62.33 62.59 62.31 62.59 0.0M
2024-07-01 62.48 62.48 62.26 62.44 0.0M
2024-06-28 62.86 62.90 62.33 62.33 0.0M
2024-06-27 62.60 62.68 62.56 62.62 0.0M
2024-06-26 62.43 62.68 62.43 62.68 0.0M
2024-06-25 62.71 62.71 62.61 62.62 0.0M
2024-06-24 62.61 62.89 62.61 62.67 0.0M
2024-06-21 62.53 62.53 62.45 62.52 0.0M
2024-06-20 62.89 62.90 62.66 62.79 0.0M
2024-06-18 62.62 62.75 62.59 62.75 0.0M
2024-06-17 62.27 62.77 62.20 62.63 0.0M
2024-06-14 62.04 62.23 62.04 62.21 0.0M
2024-06-13 62.23 62.27 62.22 62.27 0.0M
2024-06-12 62.42 62.42 62.20 62.20 0.0M
2024-06-11 61.70 61.99 61.70 61.99 0.0M
2024-06-10 61.71 61.93 61.71 61.84 0.0M
2024-06-07 61.98 62.01 61.84 61.84 0.0M
2024-06-06 61.85 61.85 61.78 61.83 0.0M
2024-06-05 61.50 61.80 61.50 61.78 0.1M
2024-06-04 61.04 61.45 61.02 61.35 0.0M
2024-06-03 61.18 61.18 60.82 61.08 0.0M
2024-05-31 60.99 60.99 60.99 60.99 0.0M
2024-05-30 60.67 60.68 60.42 60.45 0.0M
2024-05-29 60.64 60.65 60.50 60.50 0.0M
2024-05-28 60.97 60.97 60.80 60.93 0.0M
2024-05-24 61.19 61.32 61.19 61.27 0.0M
2024-05-23 61.40 61.52 61.00 61.02 0.0M
2024-05-22 61.56 61.60 61.32 61.43 0.0M
2024-05-21 61.56 61.59 61.44 61.56 0.0M
2024-05-20 61.52 61.56 61.47 61.47 0.0M
2024-05-17 61.48 61.48 61.37 61.44 0.1M
2024-05-16 61.48 61.53 61.43 61.44 0.1M
2024-05-15 61.29 61.35 61.29 61.35 0.1M
2024-05-14 60.68 60.81 60.68 60.81 0.0M
2024-05-13 60.87 60.87 60.58 60.62 0.0M
2024-05-10 60.65 60.70 60.64 60.67 0.0M
2024-05-09 60.28 60.51 60.28 60.51 0.1M
2024-05-08 60.27 60.30 60.21 60.25 0.0M
2024-05-07 60.25 60.40 60.25 60.34 0.0M
2024-05-06 59.91 60.05 59.91 60.05 0.0M
2024-05-03 59.61 59.61 59.37 59.59 0.0M
2024-05-02 59.11 59.18 58.88 59.00 0.0M
2024-05-01 58.84 58.84 58.73 58.73 0.0M
2024-04-30 59.10 59.15 58.70 58.70 0.0M
2024-04-29 59.19 59.19 59.03 59.13 0.0M
2024-04-26 59.05 59.19 59.03 59.03 0.0M
2024-04-25 58.55 58.91 58.39 58.84 0.0M
2024-04-24 58.95 59.17 58.95 59.14 0.0M
2024-04-23 58.86 59.17 58.86 59.04 0.0M
2024-04-22 58.60 58.82 58.60 58.65 0.0M
2024-04-19 58.31 58.42 58.15 58.25 0.0M
2024-04-18 58.50 58.53 58.22 58.29 0.0M
2024-04-17 58.71 58.71 58.19 58.33 0.0M
2024-04-16 58.65 58.67 58.48 58.49 0.0M
2024-04-15 59.56 59.56 58.57 58.60 0.0M
2024-04-12 59.53 59.53 59.03 59.09 0.0M
2024-04-11 59.36 59.85 59.36 59.72 0.0M
2024-04-10 59.47 59.55 59.29 59.55 0.0M
2024-04-09 59.73 60.06 59.70 60.06 0.0M
2024-04-08 60.06 60.15 60.01 60.01 0.0M
2024-04-05 59.81 60.09 59.81 60.09 0.0M
2024-04-04 60.58 60.58 59.62 59.70 0.0M
2024-04-03 60.44 60.44 60.23 60.24 0.0M
2024-04-02 60.37 60.40 60.27 60.40 0.0M
2024-04-01 60.67 60.72 60.59 60.72 0.0M
2024-03-28 60.90 60.99 60.90 60.96 0.0M
2024-03-27 60.43 60.73 60.39 60.73 0.0M
2024-03-26 60.29 60.34 60.12 60.12 0.0M
2024-03-25 60.27 60.32 60.22 60.22 0.2M
2024-03-22 60.48 60.48 60.38 60.43 0.0M
2024-03-21 60.56 60.59 60.47 60.47 0.3M
2024-03-20 60.02 60.40 59.96 60.31 0.3M
2024-03-19 59.62 60.02 59.61 60.02 0.0M
2024-03-18 59.85 59.85 59.69 59.69 0.0M
2024-03-15 59.57 59.57 59.48 59.48 0.0M
2024-03-14 60.00 60.00 59.67 59.94 0.0M
2024-03-13 60.18 60.19 60.10 60.10 0.0M
2024-03-12 60.17 60.23 59.98 60.23 0.0M
2024-03-11 59.50 59.75 59.50 59.73 0.0M
2024-03-08 60.05 60.07 59.64 59.71 0.0M
2024-03-07 59.86 60.00 59.86 59.94 0.0M
2024-03-06 59.67 59.67 59.51 59.58 0.0M
2024-03-05 59.38 59.45 59.19 59.30 0.0M
2024-03-04 59.64 59.92 59.59 59.85 0.0M
2024-03-01 59.44 59.76 59.43 59.76 0.0M
2024-02-29 59.60 59.60 59.38 59.58 0.0M
2024-02-28 59.32 59.38 59.32 59.35 0.0M
2024-02-27 59.24 59.39 59.24 59.39 0.0M
2024-02-26 59.56 59.56 59.31 59.32 0.0M
2024-02-23 59.62 59.67 59.57 59.62 0.0M
2024-02-22 58.97 59.43 58.97 59.41 0.0M
2024-02-21 58.30 58.53 58.19 58.53 0.0M
2024-02-20 58.65 58.65 58.36 58.39 0.0M
2024-02-16 58.84 59.05 58.68 58.68 0.0M
2024-02-15 58.71 58.84 58.63 58.84 0.0M
2024-02-14 58.10 58.45 58.10 58.45 0.0M
2024-02-13 58.20 58.25 57.77 58.14 0.0M
2024-02-12 58.69 58.86 58.68 58.71 0.0M
2024-02-09 58.57 58.74 58.51 58.73 0.0M
2024-02-08 58.50 58.54 58.43 58.54 0.0M
2024-02-07 58.64 58.71 58.58 58.58 0.0M
2024-02-06 58.39 58.39 58.23 58.30 0.0M
2024-02-05 58.04 58.28 58.04 58.21 0.0M
2024-02-02 58.39 58.60 58.39 58.48 0.0M
2024-02-01 57.76 58.32 57.72 58.32 0.0M
2024-01-31 58.05 58.05 57.57 57.60 0.0M
2024-01-30 58.18 58.34 58.10 58.28 0.0M
2024-01-29 57.92 58.22 57.91 58.22 0.0M
2024-01-26 58.02 58.02 57.85 57.91 0.0M
2024-01-25 57.98 57.98 57.79 57.93 0.0M
2024-01-24 57.90 57.90 57.62 57.62 0.0M
2024-01-23 57.79 57.87 57.70 57.87 0.0M
2024-01-22 57.68 57.73 57.61 57.72 0.0M
2024-01-19 57.23 57.56 57.23 57.56 0.0M
2024-01-18 56.80 57.03 56.70 57.03 0.0M
2024-01-17 56.68 56.84 56.57 56.74 0.0M
2024-01-16 56.83 56.99 56.76 56.90 0.0M
2024-01-12 56.83 57.03 56.82 57.03 0.0M
2024-01-11 56.64 56.73 56.35 56.69 0.0M
2024-01-10 56.65 56.74 56.63 56.74 0.0M
2024-01-09 56.35 56.46 56.35 56.45 0.0M
2024-01-08 56.05 56.52 56.05 56.50 0.0M
2024-01-05 56.09 56.19 55.82 55.92 0.0M
2024-01-04 56.26 56.38 55.99 55.99 0.0M
2024-01-03 56.24 56.28 56.08 56.08 0.0M
2024-01-02 56.28 56.28 56.12 56.28 0.0M