NYLI Winslow Focused Large Cap Growth ETF (IWFG)

IWFG
🏛️ アメリカ →
53.06
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 47.14 47.14 46.77 46.77 0.0M
2024-12-30 47.11 47.19 47.11 47.19 0.0M
2024-12-27 47.60 47.71 47.60 47.71 0.0M
2024-12-26 48.40 48.40 48.40 48.40 0.0M
2024-12-24 48.41 48.41 48.41 48.41 0.0M
2024-12-23 47.20 47.83 47.20 47.83 0.0M
2024-12-20 46.67 47.37 46.67 47.37 0.0M
2024-12-19 49.47 49.47 49.47 49.47 0.0M
2024-12-18 49.37 49.66 49.35 49.35 0.0M
2024-12-17 51.17 51.17 51.17 51.17 0.0M
2024-12-16 51.57 51.57 51.57 51.57 0.0M
2024-12-13 50.91 50.91 50.91 50.91 0.0M
2024-12-12 50.82 50.82 50.82 50.82 0.0M
2024-12-11 51.13 51.13 51.13 51.13 0.0M
2024-12-10 50.07 50.07 50.07 50.07 0.0M
2024-12-09 50.14 50.14 50.14 50.14 0.0M
2024-12-06 50.59 50.68 50.59 50.68 0.0M
2024-12-05 50.23 50.23 50.23 50.23 0.0M
2024-12-04 50.46 50.46 50.46 50.46 0.0M
2024-12-03 49.63 49.63 49.63 49.63 0.0M
2024-12-02 49.37 49.37 49.37 49.37 0.0M
2024-11-29 49.09 49.09 49.09 49.09 0.0M
2024-11-27 48.80 48.80 48.80 48.80 0.0M
2024-11-26 49.29 49.29 49.29 49.29 0.0M
2024-11-25 48.80 48.80 48.80 48.80 0.0M
2024-11-22 48.75 48.75 48.75 48.75 0.0M
2024-11-21 48.75 48.75 48.75 48.75 0.0M
2024-11-20 48.54 48.54 48.54 48.54 0.0M
2024-11-19 48.63 48.63 48.63 48.63 0.0M
2024-11-18 48.15 48.15 48.15 48.15 0.0M
2024-11-15 48.11 48.11 48.11 48.11 0.0M
2024-11-14 49.40 49.40 49.23 49.23 0.0M
2024-11-13 49.41 49.41 49.41 49.41 0.0M
2024-11-12 49.28 49.28 49.28 49.28 0.0M
2024-11-11 48.98 48.98 48.98 48.98 0.0M
2024-11-08 48.90 48.90 48.90 48.90 0.0M
2024-11-07 48.91 48.91 48.91 48.91 0.0M
2024-11-06 48.45 48.46 48.45 48.46 0.0M
2024-11-05 47.06 47.06 47.06 47.06 0.0M
2024-11-04 46.48 46.48 46.48 46.48 0.0M
2024-11-01 46.66 46.66 46.66 46.66 0.0M
2024-10-31 46.22 46.22 46.22 46.22 0.0M
2024-10-30 47.48 47.48 47.48 47.48 0.0M
2024-10-29 47.70 47.70 47.70 47.70 0.0M
2024-10-28 47.21 47.21 47.21 47.21 0.0M
2024-10-25 47.19 47.19 47.19 47.19 0.0M
2024-10-24 47.06 47.06 47.06 47.06 0.0M
2024-10-23 47.31 47.31 46.85 46.85 0.0M
2024-10-22 47.54 47.54 47.54 47.54 0.0M
2024-10-21 47.43 47.43 47.43 47.43 0.0M
2024-10-18 47.23 47.23 47.23 47.23 0.0M
2024-10-17 46.77 46.77 46.77 46.77 0.0M
2024-10-16 46.63 46.63 46.63 46.63 0.0M
2024-10-15 46.61 46.72 46.61 46.71 0.0M
2024-10-14 47.53 47.53 47.53 47.53 0.0M
2024-10-11 47.14 47.14 47.14 47.14 0.0M
2024-10-10 46.83 46.88 46.83 46.88 0.0M
2024-10-09 46.89 46.89 46.89 46.89 0.0M
2024-10-08 46.45 46.45 46.45 46.45 0.0M
2024-10-07 45.59 45.59 45.59 45.59 0.0M
2024-10-04 46.05 46.13 46.05 46.13 0.0M
2024-10-03 45.60 45.60 45.60 45.60 0.0M
2024-10-02 45.64 45.64 45.64 45.64 0.0M
2024-10-01 45.58 45.58 45.58 45.58 0.0M
2024-09-30 46.20 46.20 46.20 46.20 0.0M
2024-09-27 46.14 46.14 46.14 46.14 0.0M
2024-09-26 46.90 46.90 46.57 46.57 0.0M
2024-09-25 46.39 46.39 46.39 46.39 0.0M
2024-09-24 46.29 46.29 46.29 46.29 0.0M
2024-09-23 46.09 46.09 46.09 46.09 0.0M
2024-09-20 45.99 45.99 45.99 45.99 0.0M
2024-09-19 46.07 46.07 46.07 46.07 0.0M
2024-09-18 44.96 44.96 44.96 44.96 0.0M
2024-09-17 45.12 45.12 45.12 45.12 0.0M
2024-09-16 44.97 44.97 44.97 44.97 0.0M
2024-09-13 45.09 45.09 45.09 45.09 0.0M
2024-09-12 44.85 44.85 44.85 44.85 0.0M
2024-09-11 44.41 44.41 44.41 44.41 0.0M
2024-09-10 43.35 43.35 43.35 43.35 0.0M
2024-09-09 42.92 42.92 42.92 42.92 0.0M
2024-09-06 42.42 42.42 42.42 42.42 0.0M
2024-09-05 43.47 43.47 43.47 43.47 0.0M
2024-09-04 43.51 43.51 43.51 43.51 0.0M
2024-09-03 43.65 43.65 43.65 43.65 0.0M
2024-08-30 45.29 45.29 45.29 45.29 0.0M
2024-08-29 44.67 44.67 44.67 44.67 0.0M
2024-08-28 44.72 44.78 44.72 44.72 0.0M
2024-08-27 45.16 45.16 45.16 45.16 0.0M
2024-08-26 44.91 44.91 44.91 44.91 0.0M
2024-08-23 45.40 45.40 45.40 45.40 0.0M
2024-08-22 44.88 44.88 44.88 44.88 0.0M
2024-08-21 45.63 45.63 45.63 45.63 0.0M
2024-08-20 45.39 45.39 45.39 45.39 0.0M
2024-08-19 45.44 45.44 45.44 45.44 0.0M
2024-08-16 44.88 44.88 44.88 44.88 0.0M
2024-08-15 44.97 44.97 44.97 44.97 0.0M
2024-08-14 43.81 43.93 43.81 43.93 0.0M
2024-08-13 43.69 43.69 43.69 43.69 0.0M
2024-08-12 42.83 42.91 42.82 42.82 0.0M
2024-08-09 42.75 42.75 42.75 42.75 0.0M
2024-08-08 42.41 42.41 42.41 42.41 0.0M
2024-08-07 41.24 41.24 41.24 41.24 0.0M
2024-08-06 41.70 41.70 41.70 41.70 0.0M
2024-08-05 40.02 41.40 40.02 40.89 0.0M
2024-08-02 42.18 42.20 41.97 42.20 0.0M
2024-08-01 43.44 43.44 43.42 43.42 0.0M
2024-07-31 44.58 44.58 44.58 44.58 0.0M
2024-07-30 43.22 43.22 43.22 43.22 0.0M
2024-07-29 43.71 43.71 43.57 43.57 0.0M
2024-07-26 43.48 43.48 43.48 43.48 0.0M
2024-07-25 43.88 43.88 43.09 43.09 0.0M
2024-07-24 43.79 43.79 43.79 43.79 0.0M
2024-07-23 45.62 45.62 45.27 45.27 0.0M
2024-07-22 45.19 45.19 45.19 45.19 0.0M
2024-07-19 44.47 44.47 44.45 44.45 0.0M
2024-07-18 44.27 44.61 44.25 44.54 0.0M
2024-07-17 44.93 44.93 44.86 44.86 0.0M
2024-07-16 46.29 46.29 46.29 46.29 0.0M
2024-07-15 46.27 46.27 46.27 46.27 0.0M
2024-07-12 46.22 46.22 46.22 46.22 0.0M
2024-07-11 46.12 46.12 46.12 46.12 0.0M
2024-07-10 47.00 47.00 47.00 47.00 0.0M
2024-07-09 46.88 46.88 46.59 46.59 0.0M
2024-07-08 46.73 46.74 46.72 46.72 0.0M
2024-07-05 46.78 46.84 46.78 46.84 0.0M
2024-07-03 46.37 46.37 46.37 46.37 0.0M
2024-07-02 45.70 46.02 45.70 46.02 0.0M
2024-07-01 45.64 45.74 45.59 45.74 0.0M
2024-06-28 45.65 45.65 45.65 45.65 0.0M
2024-06-27 45.86 45.86 45.82 45.82 0.0M
2024-06-26 45.75 45.75 45.75 45.75 0.0M
2024-06-25 45.41 45.59 45.41 45.59 0.0M
2024-06-24 44.96 44.96 44.96 44.96 0.0M
2024-06-21 45.61 45.61 45.60 45.60 0.0M
2024-06-20 45.68 45.68 45.68 45.68 0.0M
2024-06-18 46.02 46.02 46.02 46.02 0.0M
2024-06-17 45.38 45.80 45.38 45.80 0.0M
2024-06-14 45.17 45.31 45.17 45.26 0.0M
2024-06-13 45.00 45.00 44.98 44.98 0.0M
2024-06-12 44.82 44.82 44.82 44.82 0.0M
2024-06-11 43.73 44.04 43.73 44.04 0.0M
2024-06-10 43.78 43.78 43.69 43.76 0.0M
2024-06-07 43.58 43.58 43.51 43.51 0.0M
2024-06-06 43.75 43.75 43.61 43.61 0.0M
2024-06-05 43.34 43.61 43.32 43.61 0.0M
2024-06-04 42.65 42.65 42.65 42.65 0.0M
2024-06-03 42.40 42.40 42.40 42.40 0.0M
2024-05-31 42.13 42.23 42.13 42.23 0.0M
2024-05-30 42.29 42.29 42.29 42.29 0.0M
2024-05-29 42.93 42.93 42.93 42.93 0.0M
2024-05-28 43.24 43.24 43.24 43.24 0.0M
2024-05-24 43.14 43.15 43.06 43.06 0.0M
2024-05-23 42.95 42.95 42.95 42.95 0.0M
2024-05-22 42.94 42.99 42.94 42.99 0.0M
2024-05-21 42.97 42.97 42.97 42.97 0.0M
2024-05-20 42.80 42.80 42.80 42.80 0.0M
2024-05-17 42.53 42.53 42.53 42.53 0.0M
2024-05-16 42.57 42.57 42.57 42.57 0.0M
2024-05-15 42.81 42.81 42.81 42.81 0.0M
2024-05-14 41.78 42.07 41.78 42.07 0.0M
2024-05-13 41.80 41.80 41.80 41.80 0.0M
2024-05-10 42.01 42.01 42.01 42.01 0.0M
2024-05-09 41.82 41.82 41.82 41.82 0.0M
2024-05-08 41.66 41.66 41.66 41.66 0.0M
2024-05-07 41.64 41.64 41.64 41.64 0.0M
2024-05-06 41.54 41.54 41.54 41.54 0.0M
2024-05-03 40.96 40.96 40.96 40.96 0.0M
2024-05-02 40.24 40.24 40.24 40.24 0.0M
2024-05-01 39.88 39.88 39.88 39.88 0.0M
2024-04-30 40.09 40.09 40.09 40.09 0.0M
2024-04-26 40.94 40.94 40.94 40.94 0.0M
2024-04-25 40.15 40.15 40.15 40.15 0.0M
2024-04-24 40.41 40.41 40.41 40.41 0.0M
2024-04-23 40.44 40.44 40.44 40.44 0.0M
2024-04-22 39.76 39.76 39.76 39.76 0.0M
2024-04-19 39.92 39.92 39.38 39.39 0.0M
2024-04-18 40.69 40.69 40.38 40.38 0.0M
2024-04-17 40.91 40.91 40.52 40.61 0.0M
2024-04-16 41.07 41.19 41.07 41.08 0.0M
2024-04-15 41.49 41.49 40.85 40.85 0.0M
2024-04-12 41.49 41.49 41.45 41.45 0.0M
2024-04-11 42.10 42.10 42.10 42.10 0.0M
2024-04-10 41.58 41.58 41.58 41.58 0.0M
2024-04-09 41.74 41.74 41.74 41.74 0.0M
2024-04-08 41.83 41.83 41.83 41.83 0.0M
2024-04-05 41.89 41.89 41.89 41.89 0.0M
2024-04-04 41.13 41.13 41.13 41.13 0.0M
2024-04-03 41.70 41.70 41.70 41.70 0.0M
2024-04-02 41.34 41.53 41.34 41.53 0.0M
2024-04-01 41.88 41.88 41.88 41.88 0.0M
2024-03-28 41.89 41.89 41.89 41.89 0.0M
2024-03-27 41.87 41.87 41.87 41.87 0.0M
2024-03-26 41.94 41.94 41.94 41.94 0.0M
2024-03-25 42.03 42.03 42.03 42.03 0.0M
2024-03-22 42.27 42.27 42.27 42.27 0.0M
2024-03-21 42.32 42.32 42.20 42.20 0.0M
2024-03-20 41.81 41.81 41.81 41.81 0.0M
2024-03-19 41.32 41.35 41.32 41.35 0.0M
2024-03-18 41.30 41.30 41.05 41.05 0.0M
2024-03-15 40.85 40.85 40.79 40.82 0.0M
2024-03-14 41.32 41.32 41.23 41.23 0.0M
2024-03-13 41.15 41.15 41.15 41.15 0.0M
2024-03-12 41.32 41.32 41.32 41.32 0.0M
2024-03-11 40.41 40.51 40.41 40.51 0.0M
2024-03-08 40.84 40.84 40.84 40.84 0.0M
2024-03-07 41.50 41.50 41.46 41.46 0.0M
2024-03-06 40.67 40.67 40.67 40.67 0.0M
2024-03-05 40.40 40.40 40.40 40.40 0.0M
2024-03-01 40.85 41.17 40.82 41.17 0.0M
2024-02-29 40.63 40.63 40.63 40.63 0.0M
2024-02-28 40.28 40.28 40.28 40.28 0.0M
2024-02-27 40.38 40.46 40.38 40.46 0.0M
2024-02-26 40.54 40.54 40.54 40.54 0.0M
2024-02-23 40.91 40.91 40.62 40.62 0.0M
2024-02-22 40.69 40.69 40.69 40.69 0.0M
2024-02-21 39.33 39.33 39.33 39.33 0.0M
2024-02-20 39.27 39.27 39.27 39.27 0.0M
2024-02-16 39.65 39.65 39.65 39.65 0.0M
2024-02-15 39.89 39.89 39.89 39.89 0.0M
2024-02-14 39.83 39.83 39.83 39.83 0.0M
2024-02-13 39.33 39.33 39.33 39.33 0.0M
2024-02-12 39.93 39.93 39.93 39.93 0.0M
2024-02-08 39.77 39.77 39.77 39.77 0.0M
2024-02-07 39.74 39.74 39.74 39.74 0.0M
2024-02-06 39.16 39.16 39.16 39.16 0.0M
2024-02-05 39.23 39.23 39.23 39.23 0.0M
2024-02-01 38.35 38.35 38.35 38.35 0.0M
2024-01-31 37.86 37.86 37.86 37.86 0.0M
2024-01-30 38.47 38.47 38.47 38.47 0.0M
2024-01-29 38.27 38.59 38.27 38.59 0.0M
2024-01-26 38.23 38.23 38.15 38.15 0.0M
2024-01-24 38.04 38.04 38.04 38.04 0.0M
2024-01-23 37.44 37.65 37.44 37.65 0.0M
2024-01-22 37.55 37.55 37.50 37.50 0.0M
2024-01-18 36.73 36.73 36.73 36.73 0.0M
2024-01-17 36.16 36.25 36.16 36.25 0.0M
2024-01-16 36.31 36.31 36.31 36.31 0.0M
2024-01-12 36.33 36.33 36.33 36.33 0.0M
2024-01-11 36.17 36.26 36.16 36.26 0.0M
2024-01-10 36.10 36.10 36.10 36.10 0.0M
2024-01-09 35.67 35.67 35.63 35.63 0.0M
2024-01-08 35.50 35.50 35.50 35.50 0.0M
2024-01-05 34.86 34.86 34.86 34.86 0.0M
2024-01-04 34.81 34.81 34.81 34.81 0.0M
2024-01-03 34.91 34.91 34.91 34.91 0.0M
2024-01-02 35.21 35.21 35.21 35.21 0.0M