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
2024-12-31 47.69 47.69 47.24 47.24 0.0M
2024-12-30 47.87 47.93 47.76 47.76 0.0M
2024-12-27 48.82 48.82 48.19 48.22 0.0M
2024-12-26 48.82 48.99 48.82 48.99 0.0M
2024-12-24 48.83 49.06 48.83 49.06 0.0M
2024-12-23 48.39 48.39 48.38 48.38 0.0M
2024-12-20 47.39 48.29 47.39 48.02 0.0M
2024-12-19 48.40 48.48 48.26 48.26 0.0M
2024-12-18 49.99 49.99 48.16 48.16 0.0M
2024-12-17 49.90 49.90 49.90 49.90 0.0M
2024-12-16 50.18 50.18 50.08 50.08 0.1M
2024-12-13 49.79 49.79 49.57 49.57 0.0M
2024-12-12 49.80 49.96 49.71 49.71 0.0M
2024-12-11 50.03 50.03 50.00 50.02 0.0M
2024-12-10 49.64 49.64 49.14 49.14 0.0M
2024-12-09 49.29 49.29 49.29 49.29 0.0M
2024-12-06 49.73 49.80 49.73 49.80 0.0M
2024-12-05 49.40 49.52 49.33 49.33 0.0M
2024-12-04 49.53 49.53 49.53 49.53 0.0M
2024-12-03 48.49 48.78 48.49 48.78 0.0M
2024-12-02 48.49 48.49 48.48 48.48 0.0M
2024-11-29 48.19 48.19 48.19 48.19 0.0M
2024-11-27 47.88 47.88 47.79 47.80 0.0M
2024-11-26 48.07 48.26 48.07 48.26 0.0M
2024-11-25 47.78 47.78 47.72 47.74 0.0M
2024-11-22 47.70 47.70 47.70 47.70 0.0M
2024-11-21 47.48 47.82 47.48 47.70 0.0M
2024-11-20 47.21 47.64 47.21 47.64 0.0M
2024-11-19 47.46 47.70 47.46 47.70 0.0M
2024-11-18 47.19 47.25 47.17 47.25 0.0M
2024-11-15 47.48 47.48 47.04 47.13 0.0M
2024-11-14 48.50 48.50 48.20 48.20 0.0M
2024-11-13 48.63 48.63 48.56 48.56 0.0M
2024-11-12 48.33 48.51 48.33 48.44 0.2M
2024-11-11 48.03 48.19 48.03 48.16 0.0M
2024-11-08 48.06 48.09 48.05 48.07 0.0M
2024-11-07 47.56 47.85 47.56 47.85 0.1M
2024-11-06 46.82 47.21 46.82 47.21 0.0M
2024-11-05 45.78 45.84 45.77 45.84 0.0M
2024-11-04 45.27 45.27 45.27 45.27 0.0M
2024-11-01 45.49 45.65 45.49 45.52 0.0M
2024-10-31 45.17 45.25 45.12 45.12 0.0M
2024-10-30 46.64 46.78 46.44 46.44 0.0M
2024-10-29 46.30 46.71 46.30 46.71 0.0M
2024-10-28 46.22 46.22 46.22 46.22 0.0M
2024-10-25 46.29 46.29 46.17 46.17 0.0M
2024-10-24 46.03 46.03 46.03 46.03 0.0M
2024-10-23 46.04 46.04 45.78 45.78 0.0M
2024-10-22 46.53 46.53 46.47 46.47 0.0M
2024-10-21 46.24 46.38 46.24 46.38 0.0M
2024-10-18 46.22 46.22 46.22 46.22 0.0M
2024-10-17 46.00 46.00 45.88 45.88 0.2M
2024-10-16 45.72 45.80 45.72 45.80 0.0M
2024-10-15 45.82 45.83 45.82 45.83 0.0M
2024-10-14 46.50 46.50 46.50 46.50 0.0M
2024-10-11 45.98 46.18 45.98 46.18 0.0M
2024-10-10 45.96 45.96 45.96 45.96 0.0M
2024-10-09 45.64 46.04 45.64 46.04 0.0M
2024-10-08 45.58 45.67 45.58 45.67 0.0M
2024-10-07 44.92 44.92 44.87 44.87 0.0M
2024-10-04 45.23 45.38 45.23 45.38 0.0M
2024-10-03 44.84 44.84 44.84 44.84 0.0M
2024-10-02 44.88 44.88 44.88 44.88 0.0M
2024-10-01 45.04 45.04 44.87 44.87 0.0M
2024-09-30 45.26 45.46 45.26 45.46 0.0M
2024-09-27 45.65 45.65 45.28 45.31 0.0M
2024-09-26 45.64 45.70 45.45 45.70 0.0M
2024-09-25 45.58 45.58 45.58 45.58 0.0M
2024-09-24 45.32 45.46 45.25 45.46 0.0M
2024-09-23 45.32 45.32 45.32 45.32 0.0M
2024-09-20 45.12 45.21 45.12 45.21 0.0M
2024-09-19 45.17 45.27 45.17 45.27 0.0M
2024-09-18 44.18 44.18 44.18 44.18 0.0M
2024-09-17 44.43 44.47 44.28 44.28 0.0M
2024-09-16 44.19 44.22 44.19 44.22 0.0M
2024-09-13 44.30 44.30 44.28 44.28 0.0M
2024-09-12 43.66 44.07 43.66 44.07 0.0M
2024-09-11 43.61 43.61 43.61 43.61 0.0M
2024-09-10 42.13 42.56 42.13 42.56 0.0M
2024-09-09 42.08 42.13 42.08 42.13 0.2M
2024-09-06 41.64 41.64 41.64 41.64 0.0M
2024-09-05 42.53 42.64 42.50 42.64 0.0M
2024-09-04 42.63 42.74 42.55 42.68 0.0M
2024-09-03 42.79 42.79 42.79 42.79 0.0M
2024-08-30 44.04 44.24 44.00 44.24 0.0M
2024-08-29 43.71 43.71 43.71 43.71 0.0M
2024-08-28 43.77 43.80 43.77 43.80 0.0M
2024-08-27 44.21 44.21 44.21 44.21 0.0M
2024-08-26 44.05 44.05 44.05 44.05 0.0M
2024-08-23 44.48 44.48 44.48 44.48 0.0M
2024-08-22 44.37 44.40 44.01 44.01 0.0M
2024-08-21 44.59 44.68 44.59 44.68 0.0M
2024-08-20 44.51 44.51 44.51 44.51 0.0M
2024-08-19 43.95 44.47 43.95 44.47 0.0M
2024-08-16 43.99 44.07 43.93 44.03 0.2M
2024-08-15 44.08 44.08 44.08 44.08 0.0M
2024-08-14 42.99 43.22 42.99 43.22 0.0M
2024-08-13 42.94 42.94 42.94 42.94 0.0M
2024-08-12 42.08 42.08 42.08 42.08 0.0M
2024-08-09 42.03 42.03 42.03 42.03 0.0M
2024-08-08 41.61 41.61 41.61 41.61 0.0M
2024-08-07 41.63 41.63 40.49 40.49 0.0M
2024-08-06 40.89 40.89 40.89 40.89 0.0M
2024-08-05 39.39 41.82 39.30 40.19 0.1M
2024-08-02 41.55 41.55 41.55 41.55 0.0M
2024-08-01 43.74 43.82 42.48 42.61 0.0M
2024-07-31 43.44 43.44 43.44 43.44 0.0M
2024-07-30 42.29 42.29 42.28 42.28 0.0M
2024-07-29 42.67 42.67 42.67 42.67 0.0M
2024-07-26 42.52 42.57 42.52 42.57 0.0M
2024-07-25 41.92 42.25 41.92 42.25 0.0M
2024-07-24 43.16 43.16 42.88 42.88 0.0M
2024-07-23 44.44 44.44 44.44 44.44 0.0M
2024-07-22 44.16 44.29 44.16 44.29 0.0M
2024-07-19 43.57 43.69 43.53 43.57 0.0M
2024-07-18 43.85 43.86 43.66 43.68 0.0M
2024-07-17 44.14 44.14 44.14 44.14 0.0M
2024-07-16 45.52 45.52 45.52 45.52 0.0M
2024-07-15 45.59 45.59 45.52 45.52 0.0M
2024-07-12 45.42 45.71 45.42 45.42 0.0M
2024-07-11 45.30 45.30 45.30 45.30 0.0M
2024-07-10 46.14 46.14 46.14 46.14 0.0M
2024-07-09 45.90 45.96 45.72 45.72 0.1M
2024-07-08 45.74 45.74 45.74 45.74 0.0M
2024-07-05 45.82 45.84 45.81 45.81 0.0M
2024-07-03 45.03 45.31 45.03 45.31 0.0M
2024-07-02 44.64 45.01 44.64 45.01 0.0M
2024-07-01 44.36 44.71 44.29 44.71 0.0M
2024-06-28 44.55 44.55 44.55 44.55 0.0M
2024-06-27 44.75 44.75 44.75 44.75 0.0M
2024-06-26 44.66 44.66 44.66 44.66 0.0M
2024-06-25 44.44 44.44 44.44 44.44 0.0M
2024-06-24 43.88 43.88 43.88 43.88 0.0M
2024-06-21 44.41 44.41 44.41 44.41 0.0M
2024-06-20 44.46 44.46 44.46 44.46 0.0M
2024-06-18 44.73 44.73 44.71 44.71 0.0M
2024-06-17 44.59 44.59 44.59 44.59 0.0M
2024-06-14 44.11 44.17 44.11 44.11 0.0M
2024-06-13 43.92 43.92 43.92 43.92 0.0M
2024-06-12 43.83 43.83 43.83 43.83 0.0M
2024-06-11 42.81 43.10 42.76 43.10 0.2M
2024-06-10 42.64 42.77 42.64 42.77 0.0M
2024-06-07 42.51 42.51 42.51 42.51 0.0M
2024-06-06 42.54 42.54 42.54 42.54 0.0M
2024-06-05 42.48 42.55 42.44 42.55 0.0M
2024-06-04 41.70 41.70 41.69 41.69 0.0M
2024-06-03 41.44 41.44 41.44 41.44 0.0M
2024-05-31 41.22 41.22 41.22 41.22 0.0M
2024-05-30 41.29 41.35 41.29 41.31 0.0M
2024-05-29 42.17 42.17 42.17 42.17 0.0M
2024-05-28 42.37 42.37 42.37 42.37 0.0M
2024-05-24 42.18 42.18 42.18 42.18 0.0M
2024-05-23 41.96 41.96 41.96 41.96 0.0M
2024-05-22 42.05 42.05 41.99 41.99 0.0M
2024-05-21 42.03 42.15 42.03 42.15 0.0M
2024-05-20 42.06 42.08 41.98 41.98 0.0M
2024-05-17 41.80 41.80 41.80 41.80 0.0M
2024-05-16 42.04 42.04 41.78 41.78 0.0M
2024-05-15 41.49 42.08 41.49 42.08 0.0M
2024-05-14 40.98 41.25 40.98 41.25 0.0M
2024-05-13 40.95 40.95 40.95 40.95 0.2M
2024-05-10 41.13 41.13 41.13 41.13 0.0M
2024-05-09 41.04 41.04 41.04 41.04 0.0M
2024-05-08 40.93 40.93 40.93 40.93 0.0M
2024-05-07 40.97 40.97 40.97 40.97 0.0M
2024-05-06 40.89 40.89 40.89 40.89 0.0M
2024-05-03 40.35 40.35 40.35 40.35 0.0M
2024-05-02 39.63 39.63 39.63 39.63 0.0M
2024-05-01 39.25 39.25 39.25 39.25 0.0M
2024-04-30 39.38 39.38 39.38 39.38 0.0M
2024-04-29 40.04 40.04 40.04 40.04 0.0M
2024-04-26 40.25 40.25 40.25 40.25 0.0M
2024-04-25 39.43 39.43 39.43 39.43 0.0M
2024-04-24 39.79 39.79 39.79 39.79 0.0M
2024-04-23 39.95 39.95 39.95 39.95 0.0M
2024-04-22 39.18 39.18 39.18 39.18 0.0M
2024-04-19 38.83 38.83 38.83 38.83 0.0M
2024-04-18 39.77 39.77 39.77 39.77 0.0M
2024-04-17 40.08 40.08 40.08 40.08 0.0M
2024-04-16 40.57 40.57 40.57 40.57 0.0M
2024-04-15 40.36 40.36 40.36 40.36 0.0M
2024-04-12 41.10 41.10 41.10 41.10 0.0M
2024-04-11 41.76 41.76 41.76 41.76 0.0M
2024-04-10 41.21 41.21 41.21 41.21 0.0M
2024-04-09 41.31 41.31 41.31 41.31 0.0M
2024-04-08 41.39 41.39 41.39 41.39 0.0M
2024-04-05 41.48 41.48 41.48 41.48 0.0M
2024-04-04 40.69 40.69 40.69 40.69 0.0M
2024-04-03 41.26 41.26 41.26 41.26 0.0M
2024-04-02 40.94 41.10 40.94 41.09 0.0M
2024-04-01 41.39 41.39 41.39 41.39 0.0M
2024-03-28 41.37 41.37 41.37 41.37 0.0M
2024-03-27 41.40 41.40 41.40 41.40 0.0M
2024-03-26 41.44 41.44 41.44 41.44 0.0M
2024-03-25 41.55 41.55 41.55 41.55 0.0M
2024-03-22 41.77 41.77 41.77 41.77 0.0M
2024-03-21 41.75 41.75 41.75 41.75 0.0M
2024-03-20 41.49 41.49 41.49 41.49 0.0M
2024-03-19 41.07 41.07 41.07 41.07 0.0M
2024-03-18 40.77 40.77 40.77 40.77 0.0M
2024-03-15 40.56 40.56 40.40 40.40 0.0M
2024-03-14 41.00 41.07 41.00 41.07 0.0M
2024-03-13 40.99 40.99 40.99 40.99 0.0M
2024-03-12 40.93 41.22 40.93 41.22 0.0M
2024-03-11 40.24 40.48 40.24 40.40 0.0M
2024-03-08 40.76 40.97 40.76 40.76 0.0M
2024-03-07 41.23 41.23 41.23 41.23 0.0M
2024-03-06 40.52 40.52 40.52 40.52 0.0M
2024-03-05 40.31 40.31 40.31 40.31 0.0M
2024-03-04 41.09 41.09 41.09 41.09 0.0M
2024-03-01 41.24 41.24 41.24 41.24 0.0M
2024-02-29 40.74 40.74 40.74 40.74 0.0M
2024-02-28 40.43 40.43 40.43 40.43 0.0M
2024-02-27 40.62 40.62 40.62 40.62 0.0M
2024-02-23 40.79 40.79 40.79 40.79 0.0M
2024-02-22 40.57 40.83 40.57 40.83 0.0M
2024-02-21 39.34 39.46 39.33 39.46 0.0M
2024-02-20 39.46 39.46 39.46 39.46 0.0M
2024-02-16 39.97 39.97 39.96 39.96 0.0M
2024-02-15 40.21 40.25 40.20 40.25 0.0M
2024-02-14 40.16 40.23 40.16 40.23 0.0M
2024-02-12 40.20 40.20 40.20 40.20 0.0M
2024-02-09 40.56 40.56 40.56 40.56 0.0M
2024-02-08 40.05 40.05 40.05 40.05 0.0M
2024-02-07 40.00 40.00 40.00 40.00 0.0M
2024-02-06 39.44 39.44 39.44 39.44 0.0M
2024-02-05 39.55 39.55 39.55 39.55 0.0M
2024-02-02 39.53 39.53 39.53 39.53 0.0M
2024-02-01 38.59 38.61 38.59 38.59 0.0M
2024-01-31 38.19 38.19 38.06 38.06 0.0M
2024-01-29 38.91 38.91 38.91 38.91 0.0M
2024-01-26 38.40 38.40 38.40 38.40 0.0M
2024-01-25 38.43 38.43 38.43 38.43 0.0M
2024-01-24 38.56 38.56 38.34 38.34 0.0M
2024-01-22 37.97 37.97 37.97 37.97 0.0M
2024-01-18 37.23 37.23 37.23 37.23 0.0M
2024-01-17 36.71 36.71 36.71 36.71 0.0M
2024-01-16 36.79 36.79 36.79 36.79 0.0M
2024-01-12 36.86 36.86 36.86 36.86 0.0M
2024-01-11 36.83 36.83 36.83 36.83 0.0M
2024-01-10 36.63 36.63 36.63 36.63 0.0M
2024-01-09 36.19 36.19 36.19 36.19 0.0M
2024-01-08 36.08 36.08 36.08 36.08 0.0M
2024-01-05 35.37 35.37 35.37 35.37 0.0M
2024-01-04 35.33 35.33 35.33 35.33 0.0M
2024-01-03 35.54 35.54 35.49 35.49 0.0M
2024-01-02 35.75 35.75 35.75 35.75 0.0M