Morgan Dempsey Large Cap Value ETF (MDLV)

MDLV
🏛️ アメリカ →
28.13
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
2024-12-31 25.78 25.82 25.73 25.82 0.0M
2024-12-30 25.55 25.70 25.55 25.67 0.0M
2024-12-27 26.18 26.18 26.00 26.00 0.0M
2024-12-26 25.47 26.15 25.47 26.12 0.0M
2024-12-24 25.95 26.04 25.91 26.04 0.0M
2024-12-23 25.78 25.98 25.74 25.96 0.0M
2024-12-20 25.75 25.93 25.75 25.83 0.1M
2024-12-19 25.79 25.81 25.67 25.67 0.0M
2024-12-18 26.20 26.23 25.75 25.75 0.0M
2024-12-17 26.31 26.36 26.22 26.27 0.0M
2024-12-16 26.47 26.50 26.26 26.26 0.0M
2024-12-13 26.56 26.56 26.56 26.56 0.0M
2024-12-12 26.69 26.71 26.61 26.61 0.0M
2024-12-11 26.77 26.77 26.61 26.61 0.0M
2024-12-10 26.88 26.99 26.82 26.85 0.0M
2024-12-09 26.95 26.95 26.95 26.95 0.0M
2024-12-06 26.98 26.98 26.95 26.95 0.0M
2024-12-05 27.23 27.24 27.18 27.18 0.0M
2024-12-04 27.14 27.14 27.05 27.07 0.0M
2024-12-03 27.32 27.34 27.27 27.27 0.0M
2024-12-02 27.39 27.39 27.39 27.39 0.0M
2024-11-29 27.58 27.58 27.58 27.58 0.0M
2024-11-27 27.52 27.52 27.52 27.52 0.0M
2024-11-26 27.42 27.52 27.42 27.48 0.0M
2024-11-25 27.43 27.50 27.43 27.45 0.0M
2024-11-22 27.27 27.38 27.27 27.38 0.0M
2024-11-21 27.21 27.25 27.21 27.21 0.0M
2024-11-20 26.82 26.97 26.82 26.96 0.0M
2024-11-19 26.83 26.86 26.83 26.86 0.0M
2024-11-18 27.00 27.04 26.97 27.03 0.0M
2024-11-15 26.81 26.86 26.81 26.85 0.0M
2024-11-14 26.90 26.90 26.86 26.86 0.0M
2024-11-13 26.99 27.05 26.99 27.05 0.0M
2024-11-12 27.04 27.04 26.95 26.95 0.0M
2024-11-11 27.23 27.26 27.14 27.18 0.0M
2024-11-08 27.08 27.13 27.08 27.11 0.0M
2024-11-07 27.07 27.11 27.00 27.00 0.0M
2024-11-06 27.07 27.12 27.05 27.05 0.0M
2024-11-05 26.82 26.95 26.82 26.95 0.0M
2024-11-04 26.83 26.83 26.74 26.74 0.0M
2024-11-01 26.81 26.81 26.81 26.81 0.0M
2024-10-31 27.08 27.15 27.00 27.00 0.0M
2024-10-30 27.00 27.00 26.89 26.89 0.0M
2024-10-29 27.07 27.07 26.93 26.93 0.0M
2024-10-28 27.18 27.18 27.18 27.18 0.0M
2024-10-25 27.09 27.09 27.09 27.09 0.0M
2024-10-24 27.37 27.42 27.31 27.35 0.0M
2024-10-23 27.38 27.48 27.34 27.48 0.0M
2024-10-22 27.42 27.49 27.42 27.49 0.1M
2024-10-21 27.56 27.56 27.45 27.45 0.0M
2024-10-18 27.67 27.67 27.67 27.67 0.0M
2024-10-17 27.60 27.63 27.58 27.63 0.0M
2024-10-16 27.63 27.66 27.63 27.66 0.0M
2024-10-15 27.57 27.60 27.45 27.45 0.0M
2024-10-14 27.47 27.54 27.44 27.54 0.0M
2024-10-11 27.34 27.40 27.33 27.40 0.0M
2024-10-10 27.23 27.24 27.16 27.22 0.0M
2024-10-09 27.21 27.38 27.21 27.34 0.0M
2024-10-08 27.09 27.21 27.09 27.17 0.0M
2024-10-07 27.31 27.32 27.19 27.20 0.0M
2024-10-04 27.32 27.37 27.32 27.36 0.0M
2024-10-03 27.24 27.29 27.24 27.27 0.0M
2024-10-02 27.38 27.38 27.38 27.38 0.0M
2024-10-01 27.46 27.49 27.42 27.44 0.0M
2024-09-30 27.29 27.36 27.28 27.36 0.0M
2024-09-27 27.31 27.36 27.31 27.31 0.0M
2024-09-26 27.35 27.35 27.30 27.34 0.0M
2024-09-25 27.29 27.29 27.22 27.22 0.0M
2024-09-24 27.38 27.38 27.38 27.38 0.0M
2024-09-23 27.50 27.50 27.29 27.37 0.0M
2024-09-20 27.48 27.48 27.12 27.26 0.0M
2024-09-19 27.64 27.64 27.16 27.19 0.0M
2024-09-18 27.16 27.17 27.14 27.14 0.0M
2024-09-17 27.26 27.26 27.15 27.17 0.0M
2024-09-16 27.24 27.31 27.21 27.28 0.0M
2024-09-13 27.01 27.07 26.94 27.05 0.0M
2024-09-12 26.75 26.85 26.75 26.85 0.0M
2024-09-11 26.63 26.77 26.61 26.77 0.0M
2024-09-10 26.85 26.93 26.76 26.93 0.0M
2024-09-09 26.77 26.93 26.77 26.93 0.0M
2024-09-06 26.81 26.81 26.65 26.65 0.0M
2024-09-05 26.81 26.82 26.71 26.75 0.1M
2024-09-04 26.81 26.84 26.75 26.81 0.0M
2024-09-03 26.81 26.81 26.81 26.81 0.0M
2024-08-30 26.66 26.89 26.66 26.89 0.0M
2024-08-29 26.55 26.73 26.55 26.70 0.0M
2024-08-28 26.71 26.72 26.59 26.65 0.0M
2024-08-27 26.60 26.67 26.58 26.63 0.0M
2024-08-26 26.61 26.66 26.61 26.66 0.0M
2024-08-23 26.39 26.56 26.38 26.56 0.0M
2024-08-22 26.34 26.38 26.33 26.33 0.0M
2024-08-21 26.35 26.36 26.35 26.36 0.0M
2024-08-20 26.26 26.26 26.26 26.26 0.0M
2024-08-19 26.31 26.35 26.29 26.29 0.0M
2024-08-15 26.05 26.06 26.05 26.06 0.0M
2024-08-13 25.78 25.90 25.78 25.90 0.0M
2024-08-12 25.86 25.86 25.70 25.70 0.0M
2024-08-08 25.77 25.81 25.77 25.80 0.0M
2024-08-07 25.83 25.83 25.59 25.59 0.0M
2024-08-06 25.67 25.67 25.57 25.57 0.0M
2024-08-05 25.55 25.55 25.43 25.43 0.0M
2024-08-02 25.77 26.03 25.77 26.03 0.0M
2024-08-01 26.05 26.15 26.05 26.15 0.0M
2024-07-31 26.06 26.13 26.06 26.09 0.0M
2024-07-30 25.94 26.08 25.94 26.08 0.0M
2024-07-29 25.89 25.91 25.84 25.91 0.0M
2024-07-26 25.95 25.95 25.89 25.89 0.0M
2024-07-25 25.87 25.87 25.75 25.75 0.0M
2024-07-24 25.56 25.56 25.49 25.52 0.0M
2024-07-22 25.36 25.48 25.36 25.48 0.0M
2024-07-19 25.60 25.62 25.55 25.55 0.0M
2024-07-18 25.97 25.97 25.71 25.71 0.0M
2024-07-17 25.79 25.85 25.79 25.85 0.0M
2024-07-16 25.48 25.53 25.48 25.53 0.0M
2024-07-15 25.21 25.28 25.18 25.25 0.0M
2024-07-12 25.21 25.31 25.21 25.24 0.0M
2024-07-11 25.06 25.10 25.05 25.10 0.0M
2024-07-10 24.83 24.83 24.83 24.83 0.0M
2024-07-09 24.71 24.71 24.62 24.63 0.0M
2024-07-08 24.73 24.73 24.67 24.67 0.0M
2024-07-03 24.75 24.89 24.75 24.77 0.0M
2024-07-02 24.68 24.80 24.68 24.76 0.0M
2024-07-01 24.89 24.89 24.77 24.78 0.0M
2024-06-28 24.88 24.98 24.78 24.86 0.0M
2024-06-27 24.82 24.84 24.80 24.84 0.0M
2024-06-26 25.01 25.11 25.01 25.09 0.0M
2024-06-25 25.21 25.21 25.16 25.17 0.0M
2024-06-24 25.35 25.37 25.30 25.35 0.0M
2024-06-21 25.03 25.04 25.00 25.04 0.0M
2024-06-20 24.98 24.98 24.98 24.98 0.0M
2024-06-18 24.66 24.73 24.66 24.73 0.0M
2024-06-17 24.68 24.68 24.68 24.68 0.0M
2024-06-14 24.69 24.69 24.69 24.69 0.0M
2024-06-13 24.71 24.71 24.71 24.71 0.0M
2024-06-12 24.79 24.79 24.75 24.75 0.0M
2024-06-11 24.89 24.90 24.89 24.90 0.0M
2024-06-10 24.97 25.08 24.97 25.02 0.0M
2024-06-07 25.20 25.20 25.10 25.10 0.0M
2024-06-06 25.13 25.16 25.13 25.15 0.0M
2024-06-05 25.06 25.14 25.06 25.14 0.0M
2024-06-04 25.20 25.20 25.20 25.20 0.0M
2024-06-03 25.04 25.16 25.04 25.16 0.0M
2024-05-30 24.85 24.85 24.85 24.85 0.0M
2024-05-29 24.69 24.75 24.69 24.72 0.0M
2024-05-28 25.02 25.02 24.92 24.95 0.0M
2024-05-24 25.15 25.17 25.12 25.17 0.0M
2024-05-23 25.16 25.16 25.15 25.15 0.0M
2024-05-22 25.46 25.49 25.43 25.49 0.0M
2024-05-21 25.83 25.83 25.50 25.54 0.0M
2024-05-20 25.58 25.63 25.50 25.53 0.0M
2024-05-16 25.58 25.60 25.58 25.60 0.0M
2024-05-15 25.57 25.57 25.53 25.57 0.0M
2024-05-14 25.51 25.54 25.49 25.49 0.0M
2024-05-13 25.50 25.50 25.44 25.47 0.0M
2024-05-10 25.43 25.45 25.43 25.44 0.0M
2024-05-09 25.32 25.34 25.30 25.34 0.0M
2024-05-08 25.19 25.20 25.14 25.20 0.0M
2024-05-07 25.06 25.10 25.05 25.10 0.0M
2024-05-06 24.98 25.00 24.94 25.00 0.0M
2024-05-03 24.90 24.90 24.90 24.90 0.0M
2024-05-02 24.85 24.85 24.85 24.85 0.0M
2024-05-01 24.80 24.96 24.79 24.79 0.0M
2024-04-30 24.96 24.98 24.88 24.88 0.0M
2024-04-29 25.13 25.14 25.09 25.14 0.0M
2024-04-26 25.05 25.05 25.00 25.01 0.0M
2024-04-25 25.13 25.13 25.10 25.10 0.0M
2024-04-24 25.07 25.28 25.06 25.28 0.0M
2024-04-23 25.12 25.20 25.12 25.15 0.0M
2024-04-22 24.91 25.01 24.90 24.97 0.0M
2024-04-17 24.44 24.56 24.44 24.52 0.0M
2024-04-16 24.44 24.45 24.43 24.45 0.1M
2024-04-15 24.69 24.71 24.54 24.61 0.0M
2024-04-12 24.66 24.67 24.66 24.67 0.0M
2024-04-11 24.86 25.01 24.86 24.96 0.0M
2024-04-10 24.96 25.05 24.95 25.04 0.0M
2024-04-09 25.25 25.25 25.25 25.25 0.0M
2024-04-08 25.20 25.20 25.20 25.20 0.0M
2024-04-05 25.27 25.28 25.25 25.26 0.0M
2024-04-03 25.39 25.40 25.36 25.37 0.0M
2024-04-02 25.46 25.46 25.40 25.43 0.0M
2024-04-01 25.32 25.43 25.32 25.42 0.0M
2024-03-28 25.39 25.44 25.39 25.44 0.0M
2024-03-27 25.16 25.32 25.16 25.32 0.0M
2024-03-26 24.95 25.03 24.93 24.93 0.0M
2024-03-25 25.19 25.19 25.18 25.18 0.0M
2024-03-22 25.19 25.21 25.18 25.18 0.0M
2024-03-21 25.29 25.35 25.26 25.28 0.1M
2024-03-20 25.20 25.23 25.19 25.20 0.0M
2024-03-19 25.02 25.07 25.01 25.06 0.0M
2024-03-18 24.94 25.01 24.92 24.92 0.0M
2024-03-15 24.89 24.89 24.84 24.85 0.0M
2024-03-14 24.89 24.89 24.79 24.83 0.0M
2024-03-13 25.09 25.09 25.03 25.03 0.0M
2024-03-12 25.00 25.04 24.91 25.00 0.0M
2024-03-11 24.88 24.95 24.88 24.94 0.0M
2024-03-08 24.73 24.85 24.73 24.80 0.0M
2024-03-07 24.79 24.79 24.71 24.71 0.0M
2024-03-06 24.75 24.75 24.67 24.70 0.0M
2024-03-05 24.66 24.66 24.54 24.54 0.0M
2024-03-04 24.48 24.53 24.47 24.50 0.0M
2024-03-01 24.43 24.44 24.43 24.44 0.0M
2024-02-29 24.44 24.44 24.41 24.44 0.0M
2024-02-28 24.45 24.45 24.37 24.41 0.0M
2024-02-27 24.41 24.41 24.33 24.40 0.0M
2024-02-26 24.52 24.52 24.40 24.44 0.0M
2024-02-23 24.63 24.63 24.63 24.63 0.0M
2024-02-22 24.40 24.58 24.40 24.58 0.0M
2024-02-21 24.41 24.46 24.41 24.46 0.0M
2024-02-20 24.39 24.39 24.31 24.31 0.0M
2024-02-16 24.35 24.42 24.35 24.35 0.0M
2024-02-15 24.26 24.36 24.26 24.35 0.0M
2024-02-14 24.07 24.07 24.06 24.06 0.0M
2024-02-13 23.94 24.05 23.90 24.05 0.0M
2024-02-12 24.33 24.33 24.30 24.30 0.0M
2024-02-09 24.15 24.15 24.15 24.15 0.0M
2024-02-08 24.23 24.28 24.23 24.28 0.0M
2024-02-06 24.34 24.34 24.34 24.34 0.0M
2024-02-05 24.21 24.22 24.19 24.20 0.0M
2024-02-02 24.53 24.53 24.45 24.45 0.0M
2024-02-01 24.53 24.55 24.51 24.55 0.0M
2024-01-31 24.59 24.64 24.37 24.37 0.3M
2024-01-30 24.60 24.61 24.60 24.61 0.0M
2024-01-29 24.37 24.51 24.36 24.51 0.0M
2024-01-26 24.53 24.53 24.41 24.52 0.0M
2024-01-25 24.34 24.48 24.34 24.48 0.0M
2024-01-24 24.17 24.21 24.09 24.11 0.0M
2024-01-23 24.20 24.24 24.08 24.24 0.1M
2024-01-22 23.99 24.03 23.99 24.03 0.0M
2024-01-19 23.95 24.09 23.95 24.07 0.0M
2024-01-18 23.79 23.99 23.79 23.96 0.0M
2024-01-17 23.92 23.96 23.92 23.96 0.0M
2024-01-16 24.08 24.24 23.98 24.01 0.0M
2024-01-12 24.20 24.25 24.17 24.23 0.0M
2024-01-11 24.10 24.13 24.05 24.09 0.0M
2024-01-10 24.21 24.28 24.16 24.28 0.0M
2024-01-09 24.34 24.35 24.23 24.35 0.0M
2024-01-08 24.36 24.50 24.26 24.40 0.0M
2024-01-05 24.46 24.47 24.31 24.31 0.0M
2024-01-04 24.34 24.34 24.27 24.27 0.0M
2024-01-03 24.43 24.43 24.31 24.31 0.0M
2024-01-02 24.43 24.47 24.26 24.29 0.0M