NYLI Winslow Large Cap Growth ETF (IWLG)

IWLG
🏛️ アメリカ →
53.31
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 53.31 53.31 52.99 53.31 0.0M
2025-09-25 52.88 53.30 52.79 53.18 0.0M
2025-09-24 53.87 53.87 53.41 53.52 0.0M
2025-09-23 54.28 54.29 53.83 53.87 0.0M
2025-09-22 54.07 55.17 54.07 54.79 6.1M
2025-09-19 53.94 54.17 53.91 54.17 0.0M
2025-09-18 53.60 53.86 53.55 53.63 0.0M
2025-09-17 53.23 53.41 53.02 53.22 0.0M
2025-09-16 53.58 53.59 53.50 53.52 0.1M
2025-09-15 53.44 53.64 53.38 53.60 0.0M
2025-09-12 53.20 53.20 53.02 53.13 0.0M
2025-09-11 52.98 53.16 52.98 53.06 0.0M
2025-09-10 53.09 53.19 52.83 52.94 0.0M
2025-09-09 52.47 52.56 52.20 52.56 0.0M
2025-09-08 52.41 52.46 52.30 52.30 0.0M
2025-09-05 52.32 52.32 51.80 51.91 0.0M
2025-09-04 51.57 52.21 51.57 52.21 0.0M
2025-09-03 51.76 51.86 51.46 51.74 0.0M
2025-09-02 51.39 51.65 51.31 51.65 0.0M
2025-08-29 52.16 52.16 51.93 52.04 0.0M
2025-08-28 52.65 52.85 52.65 52.80 0.0M
2025-08-27 52.09 52.33 52.09 52.23 0.0M
2025-08-26 51.79 52.15 51.79 52.15 0.2M
2025-08-25 52.05 52.12 51.83 51.83 0.0M
2025-08-22 51.35 52.17 51.35 51.97 0.0M
2025-08-21 51.41 51.47 51.20 51.37 0.0M
2025-08-20 50.96 51.58 50.85 51.58 0.0M
2025-08-19 52.47 52.52 51.79 51.79 0.0M
2025-08-18 52.60 52.76 52.60 52.76 0.0M
2025-08-15 52.60 52.83 52.60 52.64 0.0M
2025-08-14 52.70 52.97 52.70 52.83 0.0M
2025-08-13 52.88 52.88 52.60 52.75 0.0M
2025-08-12 52.29 52.91 52.29 52.91 0.1M
2025-08-11 52.65 52.65 52.22 52.27 0.1M
2025-08-08 52.51 52.65 52.38 52.56 0.0M
2025-08-07 52.76 52.83 52.05 52.41 0.0M
2025-08-06 52.26 52.73 52.26 52.70 0.0M
2025-08-05 52.43 52.53 51.91 52.00 0.0M
2025-08-04 52.26 52.50 52.16 52.37 0.0M
2025-08-01 51.91 51.91 51.20 51.47 0.0M
2025-07-31 53.44 53.44 52.63 52.63 0.0M
2025-07-30 52.45 52.69 52.16 52.41 0.0M
2025-07-29 52.91 52.91 52.31 52.31 0.0M
2025-07-28 52.75 52.75 52.65 52.69 0.0M
2025-07-25 52.54 52.62 52.50 52.50 0.0M
2025-07-24 52.04 52.23 52.04 52.18 0.0M
2025-07-23 51.74 51.96 51.70 51.96 0.0M
2025-07-22 51.66 51.82 51.65 51.74 0.1M
2025-07-21 52.37 52.38 52.14 52.14 0.0M
2025-07-18 52.10 52.16 52.02 52.16 0.0M
2025-07-17 52.17 52.17 52.16 52.16 0.0M
2025-07-16 51.75 51.76 51.49 51.76 0.0M
2025-07-15 51.76 51.90 51.67 51.67 0.0M
2025-07-14 51.57 51.71 51.57 51.60 0.1M
2025-07-11 51.61 51.61 51.50 51.50 0.0M
2025-07-10 51.78 51.89 51.49 51.64 0.0M
2025-07-09 51.89 51.89 51.71 51.87 0.0M
2025-07-08 51.72 51.72 51.39 51.47 0.0M
2025-07-07 51.72 51.84 51.39 51.68 0.0M
2025-07-03 51.89 52.00 51.89 51.91 0.2M
2025-07-02 51.27 51.31 51.16 51.29 0.0M
2025-07-01 51.60 51.60 51.00 51.06 0.0M
2025-06-30 51.58 51.76 51.52 51.76 0.0M
2025-06-27 51.45 51.45 51.23 51.33 0.0M
2025-06-26 50.82 51.05 50.82 51.05 0.0M
2025-06-25 50.69 50.69 50.49 50.51 0.0M
2025-06-24 50.17 50.45 50.17 50.45 0.0M
2025-06-23 49.33 49.62 49.20 49.62 0.0M
2025-06-20 49.25 49.25 48.93 49.02 0.0M
2025-06-18 49.58 49.58 49.19 49.19 0.0M
2025-06-17 49.60 49.60 49.31 49.32 0.0M
2025-06-16 49.64 49.77 49.64 49.64 0.0M
2025-06-13 49.11 49.11 48.95 48.95 0.0M
2025-06-12 49.56 49.67 49.56 49.59 0.0M
2025-06-11 49.63 49.63 49.36 49.43 0.0M
2025-06-10 49.19 49.40 49.19 49.40 0.0M
2025-06-09 49.35 49.40 49.32 49.32 0.0M
2025-06-06 49.52 49.52 49.34 49.47 0.0M
2025-06-05 49.19 49.36 49.01 49.01 0.0M
2025-06-04 49.21 49.21 49.12 49.17 0.0M
2025-06-03 48.81 48.86 48.76 48.86 0.0M
2025-06-02 47.94 48.58 47.94 48.58 0.0M
2025-05-30 47.99 48.24 47.59 48.24 0.0M
2025-05-29 48.14 48.23 47.87 48.02 0.0M
2025-05-28 48.08 48.08 47.94 47.94 0.0M
2025-05-27 47.78 47.95 47.78 47.95 0.0M
2025-05-23 46.88 46.96 46.87 46.96 0.0M
2025-05-22 47.37 47.56 47.33 47.33 0.0M
2025-05-21 47.84 47.84 47.25 47.25 0.0M
2025-05-20 48.20 48.20 48.11 48.11 0.0M
2025-05-19 48.15 48.36 48.15 48.36 0.0M
2025-05-16 48.14 48.27 47.86 48.27 0.0M
2025-05-15 47.83 48.24 47.83 47.98 0.0M
2025-05-14 47.95 48.02 47.86 48.02 0.0M
2025-05-13 47.72 48.02 47.72 47.84 0.0M
2025-05-12 46.72 47.10 46.72 47.10 0.0M
2025-05-09 45.30 45.36 45.28 45.36 0.0M
2025-05-08 45.32 45.73 45.25 45.43 0.0M
2025-05-07 44.98 45.19 44.91 45.13 0.0M
2025-05-06 44.66 44.98 44.66 44.81 0.0M
2025-05-05 45.17 45.44 45.17 45.19 0.0M
2025-05-02 45.21 45.46 45.17 45.39 0.0M
2025-05-01 44.60 44.77 44.56 44.56 0.0M
2025-04-30 43.14 43.97 43.14 43.97 0.0M
2025-04-29 43.32 43.78 43.32 43.74 0.0M
2025-04-28 43.55 43.56 43.09 43.56 0.0M
2025-04-25 43.09 43.59 43.09 43.59 0.0M
2025-04-24 42.44 43.33 42.44 43.33 0.0M
2025-04-23 42.11 42.48 41.81 41.88 0.0M
2025-04-22 40.50 40.90 40.46 40.76 0.0M
2025-04-21 39.68 39.68 39.17 39.62 0.0M
2025-04-17 40.54 41.07 40.54 40.73 0.0M
2025-04-16 41.44 41.44 40.56 40.74 0.0M
2025-04-15 42.17 42.17 41.84 41.87 0.0M
2025-04-14 42.24 42.24 41.57 41.87 0.0M
2025-04-11 40.84 41.71 40.84 41.68 0.0M
2025-04-10 41.28 41.37 40.46 41.04 0.0M
2025-04-09 38.65 42.67 38.65 42.67 0.0M
2025-04-08 40.62 40.72 38.22 38.24 0.0M
2025-04-07 36.71 39.26 36.71 38.73 0.1M
2025-04-04 38.69 38.69 38.69 38.69 0.0M
2025-04-03 41.75 41.90 41.36 41.36 0.0M
2025-04-02 43.26 43.91 43.26 43.91 0.0M
2025-04-01 42.99 43.42 42.99 43.42 0.0M
2025-03-31 42.56 43.04 42.56 43.04 0.0M
2025-03-28 43.46 43.46 43.13 43.13 0.0M
2025-03-27 44.70 44.70 44.37 44.37 0.0M
2025-03-26 45.15 45.15 44.65 44.65 0.0M
2025-03-25 45.78 45.82 45.60 45.70 0.0M
2025-03-24 45.19 45.48 45.19 45.48 0.0M
2025-03-21 43.87 44.35 43.87 44.35 0.0M
2025-03-20 44.63 44.63 44.25 44.25 0.0M
2025-03-19 44.07 44.27 44.07 44.27 0.0M
2025-03-18 43.54 43.58 43.32 43.50 0.0M
2025-03-17 44.13 44.62 44.00 44.40 0.0M
2025-03-14 43.59 44.16 43.59 44.16 0.3M
2025-03-13 43.54 43.54 42.85 42.87 0.0M
2025-03-12 43.83 44.06 43.30 43.86 0.0M
2025-03-11 43.33 43.33 42.95 43.20 0.0M
2025-03-10 43.19 43.19 42.89 42.98 0.0M
2025-03-07 44.17 44.89 44.17 44.89 0.0M
2025-03-06 45.85 45.94 44.94 44.98 0.0M
2025-03-05 45.69 46.45 45.65 46.45 0.0M
2025-03-04 45.49 46.40 45.27 45.72 0.0M
2025-03-03 47.16 47.16 45.92 46.14 0.0M
2025-02-28 46.34 47.14 46.18 47.14 0.0M
2025-02-27 47.38 47.38 46.34 46.34 0.0M
2025-02-26 47.81 47.85 47.36 47.47 0.1M
2025-02-25 47.00 47.19 47.00 47.16 0.0M
2025-02-24 47.65 48.10 47.64 47.64 0.0M
2025-02-21 49.07 49.07 48.08 48.08 0.0M
2025-02-20 49.22 49.23 49.18 49.23 0.0M
2025-02-19 49.42 49.57 49.42 49.56 0.0M
2025-02-18 49.55 49.55 49.25 49.42 0.0M
2025-02-14 49.50 49.51 49.48 49.51 0.0M
2025-02-13 49.37 49.51 49.37 49.51 0.0M
2025-02-12 48.64 48.98 48.64 48.98 0.0M
2025-02-11 49.18 49.18 49.08 49.11 0.1M
2025-02-10 49.35 49.35 49.28 49.28 0.0M
2025-02-07 49.63 49.63 48.88 48.88 0.0M
2025-02-06 49.28 49.48 49.28 49.48 0.0M
2025-02-05 49.06 49.12 49.06 49.12 0.0M
2025-02-04 48.89 49.00 48.82 49.00 0.0M
2025-02-03 47.87 48.53 47.87 48.45 0.0M
2025-01-31 49.45 49.48 48.82 48.82 0.0M
2025-01-30 49.04 49.04 48.82 48.90 0.0M
2025-01-29 48.88 48.91 48.76 48.79 0.0M
2025-01-28 48.49 49.08 48.49 49.08 0.0M
2025-01-27 48.45 48.45 47.82 48.15 0.0M
2025-01-24 49.80 49.80 49.46 49.57 0.0M
2025-01-23 49.55 49.78 49.54 49.78 0.0M
2025-01-22 49.50 49.65 49.49 49.52 0.0M
2025-01-21 48.43 48.76 48.43 48.75 0.0M
2025-01-17 48.40 48.40 48.24 48.24 0.0M
2025-01-16 47.92 48.00 47.77 47.77 0.0M
2025-01-15 47.84 48.00 47.83 48.00 0.0M
2025-01-14 47.09 47.10 46.75 46.75 0.0M
2025-01-13 46.81 46.93 46.81 46.93 0.1M
2025-01-10 46.97 47.36 46.97 47.09 0.0M
2025-01-08 47.53 47.82 47.53 47.82 0.0M
2025-01-07 48.30 48.30 47.58 47.58 0.0M
2025-01-06 48.70 48.70 48.43 48.47 0.0M
2025-01-03 47.93 47.93 47.88 47.88 0.0M
2025-01-02 46.92 47.17 46.89 47.17 0.0M