Logan Capital Broad Innovative Growth ETF (LCLG)

LCLG
🏛️ アメリカ →
62.36
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 53.25 53.25 53.20 53.20 0.0M
2024-12-30 53.65 53.91 53.65 53.70 0.0M
2024-12-27 54.24 54.29 54.24 54.24 0.0M
2024-12-26 54.98 54.98 54.98 54.98 0.0M
2024-12-24 54.59 54.78 54.59 54.78 0.0M
2024-12-23 54.20 54.20 54.20 54.20 0.0M
2024-12-20 53.80 53.80 53.80 53.80 0.0M
2024-12-19 53.64 53.64 53.04 53.04 0.0M
2024-12-18 55.55 55.55 53.42 53.42 0.0M
2024-12-17 55.80 55.82 55.73 55.73 0.0M
2024-12-16 56.37 56.39 56.21 56.21 0.0M
2024-12-13 55.65 55.65 55.54 55.54 0.0M
2024-12-12 55.17 55.17 55.06 55.06 0.0M
2024-12-11 55.64 55.64 55.57 55.57 0.0M
2024-12-10 55.20 55.20 54.68 54.68 0.0M
2024-12-09 55.09 55.09 55.09 55.09 0.0M
2024-12-06 56.07 56.07 56.07 56.07 0.0M
2024-12-05 55.18 55.18 55.18 55.18 0.0M
2024-12-04 55.48 55.53 55.48 55.53 0.0M
2024-12-03 54.98 55.07 54.98 55.07 0.0M
2024-12-02 54.72 54.72 54.72 54.72 0.0M
2024-11-29 54.23 54.23 54.23 54.23 0.0M
2024-11-27 53.94 53.94 53.94 53.94 0.0M
2024-11-26 54.12 54.12 54.12 54.12 0.0M
2024-11-25 54.00 54.00 54.00 54.00 0.0M
2024-11-22 53.64 53.64 53.64 53.64 0.0M
2024-11-21 52.90 52.90 52.90 52.90 0.0M
2024-11-20 52.46 52.46 52.46 52.46 0.0M
2024-11-19 52.17 52.17 52.17 52.17 0.0M
2024-11-18 51.80 51.83 51.80 51.83 0.0M
2024-11-15 51.52 51.52 51.52 51.52 0.0M
2024-11-14 52.41 52.41 52.41 52.41 0.0M
2024-11-13 53.04 53.04 52.78 52.78 0.0M
2024-11-12 52.94 53.07 52.94 53.02 0.0M
2024-11-11 53.10 53.13 53.08 53.08 0.0M
2024-11-08 52.97 52.97 52.97 52.97 0.0M
2024-11-07 52.01 52.60 52.01 52.60 0.0M
2024-11-06 51.29 51.29 51.29 51.29 0.0M
2024-11-05 49.71 49.71 49.71 49.71 0.0M
2024-11-04 49.09 49.09 49.05 49.05 0.0M
2024-11-01 49.10 49.10 49.10 49.10 0.0M
2024-10-31 48.93 48.93 48.77 48.77 0.0M
2024-10-29 49.74 49.74 49.74 49.74 0.0M
2024-10-28 49.31 49.31 49.31 49.31 0.0M
2024-10-24 48.89 48.89 48.89 48.89 0.0M
2024-10-23 49.34 49.34 48.86 48.86 0.0M
2024-10-22 49.43 49.43 49.43 49.43 0.0M
2024-10-21 49.69 49.69 49.69 49.69 0.0M
2024-10-18 49.70 49.84 49.70 49.84 0.0M
2024-10-17 49.35 49.35 49.35 49.35 0.0M
2024-10-16 49.38 49.46 49.38 49.46 0.0M
2024-10-15 49.46 49.46 49.34 49.34 0.0M
2024-10-14 49.91 49.91 49.91 49.91 0.0M
2024-10-11 49.49 49.49 49.49 49.49 0.0M
2024-10-10 49.04 49.05 48.88 48.98 0.0M
2024-10-09 49.18 49.18 49.18 49.18 0.0M
2024-10-08 48.87 48.87 48.87 48.87 0.0M
2024-10-07 48.29 48.29 48.29 48.29 0.0M
2024-10-04 48.94 48.94 48.94 48.94 0.0M
2024-10-03 48.51 48.51 48.23 48.32 0.0M
2024-10-02 48.49 48.49 48.49 48.49 0.0M
2024-10-01 48.40 48.40 48.40 48.40 0.0M
2024-09-30 48.94 48.94 48.94 48.94 0.0M
2024-09-27 48.88 48.88 48.88 48.88 0.0M
2024-09-26 49.05 49.05 49.05 49.05 0.0M
2024-09-25 48.53 48.58 48.50 48.58 0.0M
2024-09-24 48.71 48.71 48.69 48.69 0.0M
2024-09-23 48.46 48.46 48.46 48.46 0.0M
2024-09-20 48.21 48.21 48.21 48.21 0.0M
2024-09-19 48.42 48.44 48.42 48.44 0.0M
2024-09-17 47.42 47.42 47.42 47.42 0.0M
2024-09-16 47.15 47.15 47.15 47.15 0.0M
2024-09-13 47.19 47.22 47.19 47.22 0.0M
2024-09-12 46.63 46.63 46.63 46.63 0.0M
2024-09-11 46.10 46.10 46.10 46.10 0.0M
2024-09-10 45.28 45.38 45.19 45.38 0.0M
2024-09-09 45.17 45.17 45.17 45.17 0.0M
2024-09-06 44.68 44.68 44.68 44.68 0.0M
2024-09-05 45.65 45.65 45.65 45.65 0.0M
2024-09-04 46.01 46.01 46.01 46.01 0.0M
2024-09-03 46.86 46.86 46.10 46.10 0.0M
2024-08-30 47.53 47.76 47.53 47.76 0.0M
2024-08-29 47.73 47.73 47.22 47.22 0.0M
2024-08-28 47.48 47.48 47.15 47.15 0.0M
2024-08-27 47.24 47.51 47.24 47.51 0.0M
2024-08-26 47.39 47.39 47.39 47.39 0.0M
2024-08-23 47.81 47.81 47.81 47.81 0.0M
2024-08-22 47.12 47.12 47.12 47.12 0.0M
2024-08-21 47.56 47.70 47.56 47.70 0.0M
2024-08-20 47.18 47.18 47.18 47.18 0.0M
2024-08-19 47.01 47.22 47.01 47.22 0.0M
2024-08-16 46.90 46.98 46.89 46.98 0.0M
2024-08-15 47.03 47.15 46.86 46.86 0.0M
2024-08-14 46.00 46.00 46.00 46.00 0.0M
2024-08-13 45.91 46.06 45.91 46.06 0.0M
2024-08-12 44.83 44.83 44.83 44.83 0.0M
2024-08-09 45.13 45.13 45.13 45.13 0.0M
2024-08-08 44.75 44.75 44.75 44.75 0.0M
2024-08-07 44.46 44.46 43.50 43.50 0.0M
2024-08-06 44.09 44.09 44.09 44.09 0.0M
2024-08-05 43.51 43.51 43.51 43.51 0.0M
2024-08-02 45.08 45.08 44.54 44.62 0.0M
2024-08-01 46.02 46.02 46.02 46.02 0.0M
2024-07-31 47.06 47.07 47.06 47.07 0.0M
2024-07-30 45.86 45.95 45.66 45.95 0.0M
2024-07-29 46.02 46.04 46.02 46.02 0.0M
2024-07-26 46.07 46.07 46.07 46.07 0.0M
2024-07-25 46.02 46.06 45.32 45.32 0.0M
2024-07-24 45.29 45.29 45.29 45.29 0.0M
2024-07-23 47.01 47.01 46.85 46.85 0.0M
2024-07-22 46.50 46.79 46.50 46.79 0.0M
2024-07-19 46.09 46.09 46.09 46.09 0.0M
2024-07-18 46.39 46.47 46.39 46.41 0.0M
2024-07-17 46.83 46.83 46.64 46.64 0.0M
2024-07-16 48.13 48.13 48.13 48.13 0.0M
2024-07-15 47.85 47.85 47.47 47.47 0.0M
2024-07-12 47.37 47.37 47.37 47.37 0.0M
2024-07-10 46.95 46.95 46.95 46.95 0.0M
2024-07-09 46.84 46.84 46.68 46.68 0.0M
2024-07-08 46.85 46.85 46.85 46.85 0.0M
2024-07-05 46.81 46.81 46.81 46.81 0.0M
2024-07-03 46.58 46.58 46.58 46.58 0.0M
2024-07-02 46.34 46.34 46.34 46.34 0.0M
2024-07-01 46.13 46.13 46.13 46.13 0.0M
2024-06-28 46.24 46.24 46.24 46.24 0.0M
2024-06-27 46.46 46.46 46.46 46.46 0.0M
2024-06-26 46.37 46.37 46.37 46.37 0.0M
2024-06-25 46.24 46.31 46.24 46.31 0.0M
2024-06-24 46.28 46.28 46.28 46.28 0.0M
2024-06-21 46.53 46.53 46.53 46.53 0.0M
2024-06-20 46.56 46.56 46.56 46.56 0.0M
2024-06-18 46.94 46.94 46.94 46.94 0.0M
2024-06-17 46.81 46.81 46.81 46.81 0.0M
2024-06-14 46.06 46.10 46.03 46.10 0.0M
2024-06-13 46.31 46.31 46.31 46.31 0.0M
2024-06-12 46.15 46.15 46.15 46.15 0.0M
2024-06-11 45.57 45.57 45.57 45.57 0.0M
2024-06-10 45.40 45.40 45.40 45.40 0.0M
2024-06-07 45.29 45.29 45.20 45.20 0.0M
2024-06-06 45.38 45.38 45.38 45.38 0.0M
2024-06-05 45.19 45.58 45.19 45.58 0.0M
2024-06-04 44.80 44.80 44.80 44.80 0.0M
2024-06-03 44.86 44.86 44.86 44.86 0.0M
2024-05-31 44.56 45.01 44.56 45.01 0.0M
2024-05-30 45.12 45.12 45.00 45.00 0.0M
2024-05-29 45.35 45.35 45.15 45.15 0.0M
2024-05-28 45.28 45.28 45.28 45.28 0.0M
2024-05-24 45.47 45.47 45.40 45.40 0.0M
2024-05-22 45.49 45.51 45.26 45.26 0.0M
2024-05-21 45.63 45.63 45.63 45.63 0.0M
2024-05-20 45.76 45.76 45.76 45.76 0.0M
2024-05-17 45.43 45.47 45.43 45.47 0.0M
2024-05-16 45.53 45.53 45.53 45.53 0.0M
2024-05-14 45.15 45.26 45.15 45.26 0.0M
2024-05-13 44.94 44.94 44.94 44.94 0.0M
2024-05-10 45.14 45.14 45.14 45.14 0.0M
2024-05-09 44.86 44.86 44.86 44.86 0.0M
2024-05-08 44.41 44.41 44.41 44.41 0.0M
2024-05-07 44.50 44.50 44.50 44.50 0.0M
2024-05-02 43.19 43.19 43.19 43.19 0.0M
2024-05-01 42.74 42.74 42.74 42.74 0.0M
2024-04-30 43.03 43.03 43.03 43.03 0.0M
2024-04-29 43.85 43.85 43.85 43.85 0.0M
2024-04-26 43.87 43.87 43.87 43.87 0.0M
2024-04-25 43.26 43.30 43.21 43.21 0.0M
2024-04-24 43.33 43.37 43.33 43.37 0.0M
2024-04-23 43.49 43.49 43.49 43.49 0.0M
2024-04-22 42.64 42.64 42.64 42.64 0.0M
2024-04-19 42.31 42.31 42.31 42.31 0.0M
2024-04-18 42.92 42.92 42.92 42.92 0.0M
2024-04-17 43.31 43.32 43.19 43.20 0.0M
2024-04-16 43.71 43.71 43.71 43.71 0.0M
2024-04-15 43.74 43.74 43.74 43.74 0.0M
2024-04-12 44.40 44.40 44.40 44.40 0.0M
2024-04-11 44.81 45.26 44.81 45.26 0.0M
2024-04-10 44.84 44.85 44.84 44.85 0.0M
2024-04-09 45.27 45.39 45.25 45.39 0.0M
2024-04-08 45.49 45.49 45.43 45.43 0.0M
2024-04-05 45.47 45.47 45.29 45.36 0.0M
2024-04-04 44.84 44.84 44.84 44.84 0.0M
2024-04-03 45.49 45.77 45.49 45.61 0.0M
2024-04-02 45.20 45.40 45.20 45.40 0.0M
2024-04-01 45.95 45.95 45.95 45.95 0.0M
2024-03-28 46.09 46.09 46.09 46.09 0.0M
2024-03-27 45.91 45.91 45.91 45.91 0.0M
2024-03-26 45.57 45.57 45.57 45.57 0.0M
2024-03-25 45.80 45.80 45.80 45.80 0.0M
2024-03-22 45.99 45.99 45.99 45.99 0.0M
2024-03-21 46.26 46.26 46.26 46.26 0.0M
2024-03-20 45.38 45.75 45.38 45.75 0.0M
2024-03-18 45.37 45.37 44.87 44.87 0.0M
2024-03-15 44.53 44.56 44.53 44.56 0.0M
2024-03-14 44.93 44.93 44.93 44.93 0.0M
2024-03-13 44.81 44.81 44.81 44.81 0.0M
2024-03-12 44.72 44.72 44.72 44.72 0.0M
2024-03-11 44.22 44.22 44.22 44.22 0.0M
2024-03-08 44.51 44.51 44.51 44.51 0.0M
2024-03-07 44.94 44.94 44.93 44.93 0.0M
2024-03-06 44.36 44.36 44.36 44.36 0.0M
2024-03-05 44.09 44.09 44.09 44.09 0.0M
2024-03-04 44.77 44.77 44.77 44.77 0.0M
2024-03-01 44.81 44.81 44.81 44.81 0.0M
2024-02-29 44.14 44.23 44.14 44.23 0.0M
2024-02-28 43.89 43.89 43.85 43.85 0.0M
2024-02-27 43.88 43.88 43.88 43.88 0.0M
2024-02-26 43.76 43.76 43.76 43.76 0.0M
2024-02-23 43.56 43.56 43.56 43.56 0.0M
2024-02-22 43.53 43.53 43.53 43.53 0.0M
2024-02-21 42.35 42.47 42.35 42.47 0.0M
2024-02-20 42.26 42.38 42.26 42.37 0.0M
2024-02-16 43.19 43.25 42.85 42.85 0.0M
2024-02-15 43.01 43.04 43.01 43.04 0.0M
2024-02-14 42.32 42.60 42.32 42.60 0.0M
2024-02-13 41.93 41.93 41.93 41.93 0.0M
2024-02-12 42.69 42.73 42.68 42.68 0.0M
2024-02-09 42.68 42.68 42.68 42.68 0.0M
2024-02-08 42.33 42.33 42.32 42.32 0.0M
2024-02-06 41.73 41.74 41.68 41.74 0.0M
2024-02-05 41.80 41.80 41.78 41.78 0.0M
2024-02-02 41.99 41.99 41.99 41.99 0.0M
2024-02-01 41.16 41.16 41.16 41.16 0.0M
2024-01-31 40.57 40.57 40.57 40.57 0.0M
2024-01-30 41.39 41.39 41.39 41.39 0.0M
2024-01-29 41.14 41.49 41.12 41.49 0.0M
2024-01-26 41.14 41.14 41.14 41.14 0.0M
2024-01-25 41.44 41.44 41.30 41.30 0.0M
2024-01-24 41.06 41.06 40.96 40.96 0.0M
2024-01-23 40.84 40.84 40.58 40.77 0.0M
2024-01-22 40.75 40.83 40.75 40.83 0.0M
2024-01-19 40.43 40.43 40.43 40.43 0.0M
2024-01-18 39.69 39.85 39.69 39.85 0.0M
2024-01-17 39.19 39.19 39.19 39.19 0.0M
2024-01-16 39.39 39.39 39.39 39.39 0.0M
2024-01-12 39.48 39.56 39.48 39.56 0.0M
2024-01-11 39.57 39.57 39.57 39.57 0.0M
2024-01-10 39.48 39.48 39.48 39.48 0.0M
2024-01-09 39.31 39.31 39.31 39.31 0.0M
2024-01-08 39.40 39.40 39.40 39.40 0.0M
2024-01-04 38.94 38.94 38.71 38.71 0.0M
2024-01-03 38.88 38.88 38.82 38.82 0.0M
2024-01-02 39.96 39.96 39.62 39.62 0.0M