Hartford Multifactor US Equity ETF (ROUS)

ROUS
🏛️ アメリカ →
57.13
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 56.69 57.13 56.59 57.13 0.0M
2025-09-25 56.76 56.76 56.45 56.59 0.0M
2025-09-24 57.56 57.56 57.08 57.14 0.0M
2025-09-23 57.43 57.56 57.25 57.40 0.0M
2025-09-22 57.18 57.39 56.96 57.37 0.0M
2025-09-19 57.30 57.30 56.90 57.10 0.0M
2025-09-18 56.95 57.30 56.95 57.14 0.0M
2025-09-17 56.78 56.94 56.69 56.74 0.0M
2025-09-16 56.89 56.89 56.48 56.55 0.0M
2025-09-15 56.93 57.02 56.79 56.83 0.0M
2025-09-12 57.07 57.07 56.70 56.76 0.0M
2025-09-11 56.61 57.08 56.54 57.06 0.0M
2025-09-10 56.51 56.51 56.22 56.37 0.0M
2025-09-09 56.33 56.33 56.07 56.27 0.0M
2025-09-08 56.30 56.32 55.97 56.32 0.0M
2025-09-05 56.41 56.59 55.93 56.16 0.0M
2025-09-04 55.86 56.19 55.77 56.19 0.0M
2025-09-03 55.63 55.75 55.42 55.69 0.0M
2025-09-02 55.34 55.60 55.20 55.60 0.0M
2025-08-29 55.86 55.86 55.58 55.73 0.0M
2025-08-28 55.92 55.92 55.60 55.88 0.0M
2025-08-27 55.51 55.83 55.51 55.80 0.0M
2025-08-26 55.48 55.53 55.36 55.46 0.0M
2025-08-25 55.73 55.73 55.47 55.48 0.0M
2025-08-22 55.27 55.95 55.26 55.77 0.0M
2025-08-21 55.04 55.13 54.85 54.95 0.0M
2025-08-20 55.21 55.21 54.88 55.07 0.0M
2025-08-19 55.08 55.27 55.00 55.07 0.0M
2025-08-18 55.05 55.05 54.90 54.97 0.0M
2025-08-15 55.28 55.28 54.94 54.98 0.0M
2025-08-14 55.16 55.16 54.97 55.15 0.0M
2025-08-13 55.07 55.37 54.97 55.34 0.0M
2025-08-12 54.29 54.91 54.29 54.91 0.0M
2025-08-11 54.42 54.45 54.13 54.19 0.0M
2025-08-08 54.14 54.43 54.07 54.29 0.0M
2025-08-07 54.30 54.30 53.70 53.93 0.0M
2025-08-06 53.90 54.15 53.75 54.11 0.0M
2025-08-05 54.15 54.15 53.69 53.84 0.0M
2025-08-04 53.65 54.06 53.65 54.06 0.0M
2025-08-01 53.67 53.67 53.11 53.32 0.0M
2025-07-31 54.46 54.55 53.84 53.96 0.0M
2025-07-30 54.48 54.57 54.01 54.21 0.0M
2025-07-29 54.45 54.64 54.37 54.47 0.0M
2025-07-28 54.69 54.69 54.31 54.42 0.0M
2025-07-25 54.52 54.59 54.36 54.59 0.0M
2025-07-24 54.56 54.57 54.34 54.34 0.0M
2025-07-23 54.43 54.60 54.35 54.60 0.0M
2025-07-22 53.92 54.12 53.82 54.11 0.0M
2025-07-21 53.83 54.08 53.71 53.77 0.0M
2025-07-18 53.88 53.88 53.69 53.83 0.0M
2025-07-17 53.51 53.78 53.49 53.78 0.0M
2025-07-16 53.31 53.48 52.94 53.48 0.0M
2025-07-15 53.94 53.94 53.30 53.30 0.0M
2025-07-14 53.86 53.97 53.76 53.97 0.0M
2025-07-11 54.16 54.16 53.71 53.73 0.0M
2025-07-10 54.16 54.46 54.11 54.19 0.0M
2025-07-09 54.26 54.32 53.91 54.21 0.0M
2025-07-08 54.14 54.22 53.99 54.05 0.0M
2025-07-07 54.35 54.43 53.83 54.08 0.0M
2025-07-03 54.27 54.48 54.27 54.47 0.0M
2025-07-02 54.02 54.03 53.83 54.00 0.0M
2025-07-01 53.60 54.08 53.60 53.99 0.1M
2025-06-30 53.64 53.69 53.44 53.69 0.0M
2025-06-27 53.25 53.48 53.09 53.30 0.0M
2025-06-26 52.97 53.12 52.84 53.11 0.0M
2025-06-25 53.22 53.22 52.70 52.70 0.0M
2025-06-24 53.18 53.34 52.95 53.29 0.0M
2025-06-23 52.36 52.86 52.23 52.84 0.0M
2025-06-20 52.59 52.59 52.09 52.26 0.0M
2025-06-18 52.28 52.60 52.21 52.21 0.0M
2025-06-17 52.57 52.65 52.29 52.32 0.0M
2025-06-16 52.47 52.73 52.47 52.63 0.0M
2025-06-13 52.55 52.69 52.13 52.13 0.0M
2025-06-12 52.59 52.82 52.53 52.82 0.0M
2025-06-11 53.02 53.02 52.50 52.61 0.0M
2025-06-10 52.78 52.86 52.67 52.83 0.0M
2025-06-09 52.91 52.91 52.64 52.71 0.0M
2025-06-06 52.79 52.88 52.59 52.85 0.0M
2025-06-05 52.30 52.53 52.25 52.29 0.0M
2025-06-04 52.75 52.75 52.43 52.43 0.0M
2025-06-03 52.20 52.62 52.08 52.61 0.0M
2025-06-02 52.09 52.26 51.66 52.26 0.0M
2025-05-30 51.94 52.25 51.73 52.14 0.0M
2025-05-29 52.29 52.29 51.68 52.05 0.0M
2025-05-28 52.54 52.54 52.02 52.05 0.0M
2025-05-27 52.25 52.36 52.08 52.34 0.0M
2025-05-23 51.29 51.78 51.29 51.66 0.0M
2025-05-22 52.00 52.12 51.78 51.85 0.0M
2025-05-21 52.66 52.69 52.05 52.08 0.1M
2025-05-20 52.88 53.13 52.77 52.93 0.0M
2025-05-19 52.60 53.04 52.58 53.04 0.0M
2025-05-16 52.53 52.98 52.48 52.98 0.0M
2025-05-15 51.82 52.52 51.82 52.48 0.0M
2025-05-14 52.27 52.27 51.92 51.98 0.1M
2025-05-13 52.10 52.36 52.09 52.15 0.1M
2025-05-12 52.05 52.12 51.75 52.12 0.0M
2025-05-09 50.99 50.99 50.71 50.78 0.0M
2025-05-08 51.17 51.36 50.79 50.94 0.0M
2025-05-07 50.69 50.96 50.56 50.79 0.1M
2025-05-06 50.50 50.84 50.48 50.60 0.0M
2025-05-05 50.66 51.10 50.66 50.85 0.0M
2025-05-02 50.71 50.97 50.62 50.97 0.0M
2025-05-01 50.25 50.56 50.08 50.09 0.0M
2025-04-30 49.48 50.13 49.16 50.12 0.0M
2025-04-29 49.46 50.07 49.46 49.99 0.0M
2025-04-28 49.53 49.72 49.28 49.72 0.0M
2025-04-25 49.40 49.53 49.09 49.46 0.0M
2025-04-24 48.63 49.52 48.63 49.43 0.0M
2025-04-23 49.18 49.58 48.54 48.74 0.0M
2025-04-22 47.44 48.28 47.44 48.21 0.0M
2025-04-21 47.63 47.74 46.56 47.08 0.0M
2025-04-17 47.85 48.35 47.85 48.00 0.0M
2025-04-16 48.11 48.49 47.47 47.79 0.1M
2025-04-15 48.66 48.88 48.43 48.44 0.0M
2025-04-14 48.67 48.83 48.22 48.51 0.0M
2025-04-11 47.37 48.15 46.90 48.03 0.0M
2025-04-10 47.77 47.82 46.26 47.34 0.0M
2025-04-09 44.88 48.75 44.87 48.71 0.1M
2025-04-08 47.34 47.48 44.77 45.36 0.1M
2025-04-07 44.94 47.23 44.36 46.02 0.3M
2025-04-04 47.96 47.96 46.24 46.39 0.1M
2025-04-03 49.78 49.78 48.90 48.97 0.0M
2025-04-02 50.43 51.33 50.43 51.22 0.0M
2025-04-01 50.58 50.95 50.20 50.80 0.1M
2025-03-31 49.80 50.73 49.80 50.73 0.0M
2025-03-28 50.77 50.80 50.07 50.18 0.0M
2025-03-27 51.05 51.13 50.74 50.90 0.0M
2025-03-26 51.36 51.39 50.96 51.09 0.1M
2025-03-25 51.40 51.40 51.11 51.19 0.0M
2025-03-24 51.18 51.47 51.18 51.47 0.0M
2025-03-21 50.46 50.66 50.24 50.66 0.0M
2025-03-20 50.89 51.18 50.65 50.76 0.0M
2025-03-19 50.62 51.24 50.62 51.05 0.0M
2025-03-18 50.87 50.87 50.48 50.57 0.0M
2025-03-17 50.36 51.07 50.36 50.96 0.0M
2025-03-14 49.85 50.36 49.79 50.36 0.1M
2025-03-13 50.07 50.07 49.31 49.44 0.1M
2025-03-12 50.64 50.64 49.80 50.08 0.1M
2025-03-11 50.97 50.97 49.99 50.27 0.0M
2025-03-10 51.30 51.54 50.65 50.97 0.0M
2025-03-07 51.19 51.75 50.93 51.75 0.0M
2025-03-06 51.33 51.55 51.03 51.26 0.0M
2025-03-05 51.41 51.85 51.09 51.80 0.0M
2025-03-04 51.80 52.00 51.22 51.36 0.0M
2025-03-03 53.00 53.03 51.92 52.09 0.0M
2025-02-28 52.32 52.80 51.96 52.79 0.1M
2025-02-27 52.78 53.03 52.26 52.27 0.0M
2025-02-26 53.02 53.19 52.62 52.72 0.0M
2025-02-25 52.71 53.02 52.58 52.85 0.0M
2025-02-24 52.89 52.98 52.61 52.71 0.0M
2025-02-21 53.45 53.45 52.70 52.75 0.0M
2025-02-20 53.73 53.73 53.30 53.56 0.0M
2025-02-19 53.56 53.78 53.45 53.78 0.0M
2025-02-18 53.46 53.58 53.23 53.58 0.0M
2025-02-14 53.50 53.55 53.31 53.34 0.0M
2025-02-13 53.03 53.42 53.01 53.41 0.0M
2025-02-12 52.73 53.02 52.63 52.89 0.0M
2025-02-11 53.00 53.15 52.90 53.15 0.0M
2025-02-10 53.19 53.19 52.97 53.10 0.0M
2025-02-07 53.28 53.33 52.81 52.88 0.0M
2025-02-06 53.37 53.37 52.98 53.20 0.0M
2025-02-05 52.87 53.28 52.75 53.28 0.0M
2025-02-04 52.58 52.84 52.58 52.80 0.0M
2025-02-03 51.98 52.73 51.97 52.58 0.0M
2025-01-31 53.22 53.28 52.75 52.80 0.0M
2025-01-30 52.77 53.23 52.72 53.11 0.0M
2025-01-29 52.83 52.91 52.52 52.64 0.1M
2025-01-28 52.85 52.85 52.50 52.76 0.0M
2025-01-27 52.58 52.85 52.54 52.85 0.0M
2025-01-24 53.06 53.19 52.97 53.07 0.0M
2025-01-23 52.89 53.15 52.78 53.15 0.0M
2025-01-22 53.16 53.16 52.96 53.00 0.1M
2025-01-21 52.57 52.98 52.57 52.98 0.1M
2025-01-17 52.54 52.54 52.34 52.38 0.0M
2025-01-16 52.05 52.24 51.90 52.16 0.0M
2025-01-15 52.10 52.10 51.81 52.00 0.0M
2025-01-14 51.12 51.41 50.98 51.40 0.0M
2025-01-13 50.52 50.99 50.52 50.99 0.0M
2025-01-10 51.09 51.09 50.61 50.69 0.0M
2025-01-08 51.23 51.37 50.90 51.37 0.0M
2025-01-07 51.65 51.69 51.07 51.25 0.0M
2025-01-06 51.58 51.81 51.35 51.41 0.0M
2025-01-03 50.99 51.33 50.99 51.25 0.0M
2025-01-02 51.12 51.29 50.60 50.80 0.0M