Monarch Volume Factor Global Unconstrained ETF (MVFG)

MVFG
🏛️ アメリカ →
30.95
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 26.20 26.22 26.12 26.19 0.0M
2024-12-30 26.01 26.22 26.01 26.17 0.0M
2024-12-27 26.39 26.43 26.35 26.39 0.0M
2024-12-26 26.57 26.60 26.57 26.60 0.0M
2024-12-24 26.41 26.52 26.39 26.52 0.0M
2024-12-23 26.27 26.36 26.26 26.36 0.0M
2024-12-20 26.34 26.35 26.27 26.27 0.0M
2024-12-19 26.14 26.18 26.04 26.04 0.0M
2024-12-18 27.14 27.14 26.43 26.43 0.0M
2024-12-17 27.21 27.26 27.20 27.22 0.0M
2024-12-16 27.36 27.39 27.29 27.30 0.0M
2024-12-13 27.35 27.35 27.33 27.34 0.0M
2024-12-12 27.51 27.52 27.43 27.43 0.0M
2024-12-11 27.58 27.58 27.51 27.54 0.0M
2024-12-10 27.63 27.63 27.53 27.53 0.0M
2024-12-09 28.05 28.05 27.90 27.90 0.0M
2024-12-06 27.69 27.70 27.69 27.70 0.0M
2024-12-05 27.73 27.73 27.67 27.68 0.0M
2024-12-04 27.62 27.70 27.62 27.69 0.0M
2024-12-03 27.73 27.73 27.67 27.67 0.0M
2024-12-02 27.65 27.74 27.64 27.72 0.0M
2024-11-29 27.83 27.83 27.82 27.82 0.0M
2024-11-27 27.78 27.78 27.78 27.78 0.0M
2024-11-26 27.52 27.65 27.52 27.64 0.0M
2024-11-25 27.66 27.66 27.55 27.62 0.0M
2024-11-22 27.46 27.48 27.45 27.48 0.0M
2024-11-21 27.36 27.42 27.36 27.39 0.0M
2024-11-20 27.08 27.21 27.08 27.20 0.0M
2024-11-19 27.17 27.19 27.17 27.19 0.0M
2024-11-18 26.99 27.14 26.99 27.14 0.0M
2024-11-15 26.99 26.99 26.91 26.96 0.0M
2024-11-14 27.26 27.26 27.07 27.07 0.0M
2024-11-13 27.42 27.48 27.33 27.34 0.0M
2024-11-12 27.43 27.43 27.35 27.35 0.0M
2024-11-11 27.81 27.82 27.71 27.71 0.0M
2024-11-08 27.61 27.70 27.61 27.67 0.0M
2024-11-07 27.72 27.83 27.72 27.75 0.0M
2024-11-06 27.29 27.45 27.29 27.44 0.0M
2024-11-05 27.20 27.34 27.20 27.34 0.0M
2024-11-04 26.97 26.98 26.92 26.92 0.0M
2024-11-01 26.88 26.89 26.84 26.84 0.0M
2024-10-31 26.99 26.99 26.91 26.91 0.0M
2024-10-30 27.30 27.30 27.17 27.17 0.0M
2024-10-29 27.27 27.27 27.23 27.23 0.0M
2024-10-28 27.37 27.39 27.37 27.38 0.0M
2024-10-25 27.27 27.27 27.19 27.19 0.0M
2024-10-24 27.35 27.35 27.29 27.30 0.0M
2024-10-23 27.32 27.34 27.32 27.34 0.0M
2024-10-22 27.40 27.43 27.39 27.42 0.0M
2024-10-21 27.37 27.45 27.37 27.41 0.0M
2024-10-18 27.64 27.72 27.64 27.70 0.0M
2024-10-17 27.45 27.47 27.42 27.42 0.0M
2024-10-16 27.46 27.65 27.46 27.63 0.0M
2024-10-15 27.56 27.57 27.43 27.43 0.0M
2024-10-14 27.67 27.68 27.65 27.65 0.0M
2024-10-11 27.59 27.64 27.59 27.62 0.0M
2024-10-10 27.40 27.40 27.40 27.40 0.0M
2024-10-09 27.42 27.47 27.42 27.44 0.0M
2024-10-08 27.43 27.49 27.43 27.49 0.0M
2024-10-07 27.48 27.49 27.35 27.35 0.0M
2024-10-04 27.39 27.57 27.39 27.57 0.0M
2024-10-03 27.25 27.33 27.24 27.31 0.0M
2024-10-02 27.20 27.40 27.20 27.40 0.0M
2024-10-01 27.38 27.42 27.28 27.36 0.0M
2024-09-30 27.45 27.53 27.35 27.53 0.0M
2024-09-27 27.46 27.46 27.46 27.46 0.0M
2024-09-26 27.44 27.54 27.44 27.54 0.0M
2024-09-25 27.32 27.32 27.28 27.28 0.0M
2024-09-24 27.26 27.37 27.26 27.37 0.0M
2024-09-23 27.29 27.29 27.29 27.29 0.0M
2024-09-20 27.17 27.22 27.16 27.19 0.0M
2024-09-19 27.28 27.28 27.24 27.24 0.0M
2024-09-18 26.91 26.92 26.84 26.84 0.0M
2024-09-17 26.85 26.90 26.85 26.90 0.0M
2024-09-16 26.91 26.91 26.91 26.91 0.0M
2024-09-13 26.81 26.83 26.80 26.83 0.0M
2024-09-12 26.71 26.71 26.71 26.71 0.0M
2024-09-11 26.27 26.57 26.14 26.57 0.0M
2024-09-10 26.35 26.45 26.25 26.45 0.0M
2024-09-09 26.33 26.43 26.33 26.37 0.0M
2024-09-06 26.15 26.15 26.08 26.08 0.0M
2024-09-05 26.64 26.64 26.53 26.55 0.0M
2024-09-04 26.68 26.70 26.64 26.64 0.0M
2024-09-03 26.68 26.68 26.68 26.68 0.0M
2024-08-30 27.10 27.18 27.00 27.18 0.0M
2024-08-29 27.09 27.09 27.00 27.00 0.0M
2024-08-28 27.09 27.09 26.95 26.95 0.0M
2024-08-27 27.04 27.05 27.04 27.05 0.0M
2024-08-26 27.06 27.06 26.99 26.99 0.0M
2024-08-23 27.00 27.09 27.00 27.09 0.0M
2024-08-22 26.89 26.90 26.73 26.73 0.0M
2024-08-21 26.89 26.93 26.87 26.93 0.0M
2024-08-20 26.87 26.87 26.77 26.79 0.0M
2024-08-19 26.71 26.84 26.71 26.84 0.0M
2024-08-16 26.62 26.67 26.62 26.67 0.0M
2024-08-15 26.52 26.59 26.52 26.59 0.0M
2024-08-14 26.31 26.33 26.31 26.32 0.0M
2024-08-13 26.08 26.24 26.08 26.24 0.0M
2024-08-12 25.80 25.95 25.77 25.84 0.0M
2024-08-09 25.81 25.88 25.78 25.88 0.0M
2024-08-08 25.60 25.81 25.60 25.77 0.0M
2024-08-07 25.80 25.80 25.25 25.25 0.0M
2024-08-06 25.51 25.65 25.36 25.36 0.0M
2024-08-05 24.99 25.34 24.99 25.14 0.0M
2024-08-02 25.77 25.84 25.62 25.84 0.0M
2024-08-01 26.78 26.78 26.30 26.34 0.0M
2024-07-31 26.72 26.72 26.69 26.69 0.0M
2024-07-30 26.37 26.43 26.37 26.43 0.0M
2024-07-29 26.47 26.47 26.45 26.46 0.0M
2024-07-26 26.46 26.46 26.41 26.41 0.0M
2024-07-25 26.26 26.40 26.17 26.17 0.0M
2024-07-24 26.42 26.42 26.23 26.23 0.0M
2024-07-23 26.83 26.83 26.77 26.77 0.0M
2024-07-22 26.71 26.84 26.69 26.84 0.0M
2024-07-19 26.66 26.66 26.55 26.56 0.0M
2024-07-18 26.94 26.94 26.73 26.73 0.0M
2024-07-17 27.06 27.06 26.97 26.97 0.0M
2024-07-16 27.13 27.23 27.11 27.23 0.0M
2024-07-15 27.07 27.07 27.00 27.03 0.0M
2024-07-12 26.95 27.10 26.91 26.99 0.0M
2024-07-11 26.96 26.96 26.85 26.86 0.0M
2024-07-10 26.75 26.87 26.75 26.87 0.0M
2024-07-09 26.68 26.68 26.64 26.64 0.0M
2024-07-08 26.66 26.66 26.60 26.63 0.0M
2024-07-05 26.60 26.60 26.60 26.60 0.0M
2024-07-03 26.44 26.51 26.44 26.51 0.0M
2024-07-02 26.29 26.40 26.29 26.40 0.0M
2024-07-01 26.28 26.31 26.24 26.31 0.0M
2024-06-28 26.41 26.41 26.29 26.29 0.0M
2024-06-27 26.30 26.36 26.30 26.36 0.0M
2024-06-26 26.35 26.45 26.35 26.45 0.0M
2024-06-25 26.42 26.49 26.42 26.49 0.0M
2024-06-24 26.50 26.50 26.43 26.43 0.0M
2024-06-21 26.38 26.40 26.38 26.40 0.0M
2024-06-20 26.49 26.49 26.41 26.46 0.0M
2024-06-18 26.42 26.48 26.41 26.48 0.0M
2024-06-17 26.23 26.43 26.22 26.42 0.0M
2024-06-14 26.26 26.26 26.26 26.26 0.0M
2024-06-13 26.39 26.39 26.23 26.34 0.0M
2024-06-12 26.47 26.47 26.41 26.41 0.0M
2024-06-11 26.05 26.18 26.05 26.18 0.0M
2024-06-10 26.04 26.21 26.04 26.18 0.0M
2024-06-07 26.24 26.24 26.15 26.15 0.0M
2024-06-06 26.22 26.23 26.19 26.23 0.0M
2024-06-05 26.05 26.22 26.03 26.22 0.0M
2024-06-04 25.92 25.97 25.84 25.97 0.0M
2024-06-03 25.93 25.98 25.82 25.98 0.0M
2024-05-31 25.85 25.98 25.70 25.98 0.0M
2024-05-30 25.82 25.82 25.76 25.78 0.0M
2024-05-29 25.87 25.89 25.83 25.83 0.0M
2024-05-28 26.07 26.07 25.99 26.04 0.0M
2024-05-24 26.09 26.09 26.07 26.07 0.0M
2024-05-23 25.90 25.92 25.90 25.92 0.0M
2024-05-22 26.14 26.14 26.02 26.06 0.0M
2024-05-21 26.17 26.19 26.14 26.19 0.0M
2024-05-20 26.17 26.22 26.16 26.16 0.0M
2024-05-17 26.12 26.14 26.08 26.12 0.0M
2024-05-16 26.18 26.18 26.11 26.11 0.0M
2024-05-15 26.05 26.16 26.05 26.16 0.0M
2024-05-14 25.91 25.91 25.90 25.90 0.0M
2024-05-13 25.83 25.83 25.79 25.79 0.0M
2024-05-10 25.78 25.81 25.77 25.81 0.0M
2024-05-09 25.64 25.74 25.64 25.74 0.0M
2024-05-08 25.55 25.62 25.55 25.62 0.0M
2024-05-07 25.62 25.63 25.62 25.63 0.0M
2024-05-06 25.48 25.56 25.47 25.56 0.0M
2024-05-03 25.26 25.36 25.23 25.34 0.0M
2024-05-02 24.97 25.11 24.97 25.07 0.0M
2024-05-01 25.20 25.20 24.90 24.90 0.0M
2024-04-30 25.24 25.24 24.97 24.97 0.0M
2024-04-29 25.28 25.32 25.25 25.30 0.0M
2024-04-26 25.29 25.30 25.25 25.25 0.0M
2024-04-25 25.03 25.03 25.03 25.03 0.0M
2024-04-24 25.12 25.15 25.10 25.14 0.0M
2024-04-23 25.10 25.18 25.10 25.14 0.0M
2024-04-22 24.79 25.01 24.74 24.90 0.0M
2024-04-19 24.80 24.80 24.67 24.67 0.0M
2024-04-18 24.82 24.97 24.82 24.82 0.0M
2024-04-17 25.03 25.03 24.87 24.87 0.0M
2024-04-16 24.92 24.99 24.92 24.95 0.0M
2024-04-15 25.46 25.47 25.02 25.03 0.0M
2024-04-12 25.24 25.24 25.23 25.23 0.0M
2024-04-11 25.48 25.64 25.44 25.59 0.0M
2024-04-10 25.48 25.48 25.48 25.48 0.0M
2024-04-09 25.72 25.72 25.62 25.69 0.0M
2024-04-08 25.70 25.74 25.69 25.69 0.0M
2024-04-05 25.66 25.67 25.63 25.67 0.0M
2024-04-04 25.54 25.54 25.45 25.48 0.0M
2024-04-03 25.79 25.80 25.71 25.73 0.0M
2024-04-02 25.64 25.72 25.64 25.72 0.0M
2024-04-01 25.86 25.86 25.78 25.82 0.0M
2024-03-28 25.79 25.85 25.79 25.85 0.0M
2024-03-27 25.56 25.69 25.56 25.69 0.0M
2024-03-26 25.59 25.60 25.53 25.53 0.0M
2024-03-25 25.59 25.59 25.58 25.59 0.0M
2024-03-22 25.70 25.70 25.56 25.58 0.0M
2024-03-21 25.69 25.75 25.69 25.70 0.0M
2024-03-20 25.29 25.56 25.26 25.53 0.0M
2024-03-19 25.16 25.27 25.07 25.27 0.0M
2024-03-18 25.20 25.23 25.15 25.20 0.0M
2024-03-15 25.11 25.14 25.07 25.11 0.0M
2024-03-14 25.23 25.23 25.07 25.11 0.1M
2024-03-13 25.32 25.34 25.24 25.24 0.0M
2024-03-12 25.27 25.27 25.23 25.27 0.0M
2024-03-11 24.98 25.14 24.98 25.14 0.0M
2024-03-08 25.30 25.30 25.15 25.15 0.0M
2024-03-07 25.27 25.28 25.27 25.28 1.4M