OneAscent International Equity ETF (OAIM)

OAIM
🏛️ アメリカ →
39.89
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 39.96 40.02 39.78 39.89 0.0M
2025-09-25 39.74 39.92 39.73 39.92 0.0M
2025-09-24 40.24 40.25 40.06 40.17 0.1M
2025-09-23 40.42 40.90 40.33 40.33 0.2M
2025-09-22 40.20 40.46 40.11 40.42 0.0M
2025-09-19 39.97 40.15 39.93 40.12 0.0M
2025-09-18 39.86 40.11 39.85 40.11 0.0M
2025-09-17 39.94 40.12 39.72 39.91 0.0M
2025-09-16 40.05 40.26 39.98 40.04 0.1M
2025-09-15 40.05 40.22 40.05 40.20 0.0M
2025-09-12 39.76 39.90 39.69 39.90 0.0M
2025-09-11 39.72 39.91 39.67 39.81 0.1M
2025-09-10 39.35 39.63 39.35 39.46 0.0M
2025-09-09 39.50 39.55 39.40 39.43 0.0M
2025-09-08 39.46 39.68 39.46 39.56 0.0M
2025-09-05 39.35 39.35 38.95 39.04 0.0M
2025-09-04 38.64 38.90 38.64 38.72 0.3M
2025-09-03 38.60 38.82 38.56 38.69 0.0M
2025-09-02 38.45 38.78 38.45 38.71 0.0M
2025-08-29 39.15 39.24 39.01 39.04 0.0M
2025-08-28 39.25 39.31 39.20 39.21 0.0M
2025-08-27 38.89 39.25 38.83 39.20 0.0M
2025-08-26 39.35 39.49 39.17 39.35 0.0M
2025-08-25 39.52 39.79 39.34 39.36 0.0M
2025-08-22 39.59 39.80 39.55 39.79 0.0M
2025-08-21 39.10 39.23 39.03 39.23 0.1M
2025-08-20 39.31 39.31 39.08 39.18 0.0M
2025-08-19 39.53 39.63 39.28 39.30 0.0M
2025-08-18 39.41 39.53 39.34 39.53 0.0M
2025-08-15 39.52 39.52 39.07 39.14 0.0M
2025-08-14 39.37 39.51 39.32 39.38 0.0M
2025-08-13 39.56 39.56 39.38 39.54 0.0M
2025-08-12 39.20 39.53 39.20 39.43 0.0M
2025-08-11 39.12 39.28 38.97 39.08 0.0M
2025-08-08 39.10 39.24 39.10 39.20 0.0M
2025-08-07 39.22 39.27 38.98 39.12 0.0M
2025-08-06 38.63 38.80 38.57 38.80 0.0M
2025-08-05 38.50 38.60 38.43 38.50 0.0M
2025-08-04 38.44 38.51 38.29 38.51 0.0M
2025-08-01 37.79 37.96 37.70 37.88 0.0M
2025-07-31 38.15 38.19 37.93 38.08 0.0M
2025-07-30 37.95 38.39 37.95 38.24 0.0M
2025-07-29 38.39 38.41 38.31 38.41 0.0M
2025-07-28 38.36 38.43 38.06 38.29 0.0M
2025-07-25 38.48 38.82 38.48 38.82 0.1M
2025-07-24 38.89 38.94 38.79 38.83 0.0M
2025-07-23 38.71 39.05 38.66 39.05 0.0M
2025-07-22 38.36 38.49 38.21 38.49 0.0M
2025-07-21 38.49 38.71 38.46 38.48 0.0M
2025-07-18 38.41 38.41 38.12 38.12 0.0M
2025-07-17 38.20 38.27 38.11 38.27 0.0M
2025-07-16 37.91 38.18 37.87 38.18 0.0M
2025-07-15 38.32 38.32 38.03 38.06 0.0M
2025-07-14 38.20 38.40 38.17 38.26 0.0M
2025-07-11 38.42 38.47 38.28 38.40 0.0M
2025-07-10 38.47 38.68 38.43 38.43 0.0M
2025-07-09 38.57 38.76 38.55 38.55 0.0M
2025-07-08 38.17 38.39 38.13 38.35 0.0M
2025-07-07 38.05 38.25 37.63 37.91 0.0M
2025-07-03 38.37 38.41 38.26 38.26 0.0M
2025-07-02 38.07 38.33 38.02 38.28 0.1M
2025-07-01 38.16 38.41 38.11 38.23 0.0M
2025-06-30 37.96 38.56 37.96 38.19 0.0M
2025-06-27 38.13 38.26 37.89 38.08 0.1M
2025-06-26 37.70 37.96 37.59 37.81 0.1M
2025-06-25 37.23 37.46 37.16 37.44 0.0M
2025-06-24 37.36 37.51 37.26 37.45 0.0M
2025-06-23 36.52 37.01 36.52 36.90 0.0M
2025-06-20 36.94 37.32 36.56 36.56 0.0M
2025-06-18 37.25 37.54 37.12 37.12 0.0M
2025-06-17 37.32 37.62 36.98 36.98 0.0M
2025-06-16 37.49 37.77 37.24 37.24 0.0M
2025-06-13 37.31 37.74 37.29 37.36 0.0M
2025-06-12 37.71 37.87 37.70 37.81 0.0M
2025-06-11 37.56 37.69 37.46 37.56 0.0M
2025-06-10 37.41 37.42 37.23 37.28 0.0M
2025-06-09 37.18 37.41 37.11 37.22 0.0M
2025-06-06 37.32 37.32 37.16 37.30 0.0M
2025-06-05 37.43 37.49 37.20 37.20 0.0M
2025-06-04 36.97 37.41 36.93 37.41 0.0M
2025-06-03 37.07 37.27 36.57 37.27 0.0M
2025-06-02 36.83 37.34 36.83 37.34 0.0M
2025-05-30 36.50 36.81 36.50 36.73 0.0M
2025-05-29 36.83 36.95 36.73 36.75 0.0M
2025-05-28 36.90 36.90 36.70 36.77 0.0M
2025-05-27 37.23 37.36 37.05 37.32 0.2M
2025-05-23 36.34 36.80 36.34 36.67 0.0M
2025-05-22 36.38 36.79 36.38 36.48 0.0M
2025-05-21 36.93 37.52 36.55 36.55 0.1M
2025-05-20 36.68 37.02 36.68 36.86 0.0M
2025-05-19 36.32 36.78 36.32 36.58 0.0M
2025-05-16 36.49 36.49 36.08 36.38 0.0M
2025-05-15 36.37 36.50 35.93 36.33 0.0M
2025-05-14 36.08 36.15 35.75 35.75 0.0M
2025-05-13 35.76 36.05 35.76 35.88 0.0M
2025-05-12 36.05 36.06 35.70 35.95 0.0M
2025-05-09 35.59 35.88 35.50 35.62 0.0M
2025-05-08 35.69 35.69 35.34 35.39 0.0M
2025-05-07 35.40 35.71 35.13 35.26 0.0M
2025-05-06 35.29 35.48 35.16 35.33 0.0M
2025-05-05 35.48 35.62 35.21 35.37 0.1M
2025-05-02 35.13 35.48 35.13 35.30 0.0M
2025-05-01 34.67 34.93 34.60 34.72 0.0M
2025-04-30 34.34 34.89 34.29 34.68 0.1M
2025-04-29 34.54 35.06 34.54 34.75 0.0M
2025-04-28 34.40 34.88 33.98 34.68 0.1M
2025-04-25 34.29 34.61 34.29 34.52 0.2M
2025-04-24 33.76 34.52 33.76 34.42 0.0M
2025-04-23 34.16 34.19 33.87 33.93 0.1M
2025-04-22 33.79 34.03 33.68 33.91 0.0M
2025-04-21 33.21 33.45 33.21 33.35 0.0M
2025-04-17 33.77 33.77 33.48 33.53 0.0M
2025-04-16 33.26 33.53 33.08 33.29 0.0M
2025-04-15 33.09 33.32 32.92 33.22 0.0M
2025-04-14 32.93 33.19 32.79 33.10 0.1M
2025-04-11 32.23 32.74 31.99 32.68 0.0M
2025-04-10 31.81 31.99 31.39 31.81 0.0M
2025-04-09 30.35 32.58 30.29 32.48 0.0M
2025-04-08 31.36 31.55 30.07 30.12 0.0M
2025-04-07 30.39 30.50 29.89 30.23 0.0M
2025-04-04 31.62 31.62 30.80 30.87 0.0M
2025-04-03 33.30 33.35 32.89 32.89 0.0M
2025-04-02 33.32 34.15 33.32 33.71 0.0M
2025-04-01 33.22 33.79 33.20 33.45 0.1M
2025-03-31 33.36 33.43 33.13 33.42 0.0M
2025-03-28 33.89 33.92 33.55 33.66 0.0M
2025-03-27 34.04 34.21 33.96 34.03 0.0M
2025-03-26 34.36 34.42 34.01 34.05 0.0M
2025-03-25 34.41 34.54 34.39 34.45 0.0M
2025-03-24 34.10 34.50 34.10 34.34 0.0M
2025-03-21 33.95 34.11 33.90 34.02 0.0M
2025-03-20 34.22 34.40 34.17 34.36 0.0M
2025-03-19 34.30 34.69 34.30 34.60 0.0M
2025-03-18 34.34 34.73 34.31 34.44 0.0M
2025-03-17 34.24 34.56 34.24 34.50 0.0M
2025-03-14 33.99 34.17 33.99 34.14 0.0M
2025-03-13 33.67 33.93 33.51 33.57 0.0M
2025-03-12 33.80 33.96 33.72 33.89 0.0M
2025-03-11 33.45 33.46 33.09 33.34 0.0M
2025-03-10 33.63 33.63 33.23 33.37 0.0M
2025-03-07 34.06 34.27 33.78 34.17 0.0M
2025-03-06 34.14 34.31 33.91 33.96 0.1M
2025-03-05 33.65 34.07 33.64 34.05 0.0M
2025-03-04 32.85 33.26 32.64 33.11 0.0M
2025-03-03 33.24 33.42 32.83 32.93 0.0M
2025-02-28 32.78 32.93 32.65 32.92 0.0M
2025-02-27 33.28 33.45 33.00 33.00 0.0M
2025-02-26 33.44 34.00 33.41 33.50 0.0M
2025-02-25 33.46 33.61 33.28 33.44 0.4M
2025-02-24 33.55 33.74 33.40 33.45 0.0M
2025-02-21 33.89 33.89 33.47 33.47 0.0M
2025-02-20 33.84 34.62 33.75 33.85 0.0M
2025-02-19 33.84 34.06 33.77 33.96 0.0M
2025-02-18 33.98 34.18 33.85 33.97 0.0M
2025-02-14 33.88 33.98 33.78 33.79 0.0M
2025-02-13 33.43 33.78 33.38 33.78 0.0M
2025-02-12 33.00 33.27 32.87 33.21 0.0M
2025-02-11 33.04 33.21 33.04 33.17 0.0M
2025-02-10 33.18 33.18 33.09 33.18 0.0M
2025-02-07 33.34 33.34 32.98 33.05 0.0M
2025-02-06 33.27 33.33 33.22 33.33 0.0M
2025-02-05 32.87 33.16 32.87 33.09 0.0M
2025-02-04 32.78 33.04 32.78 32.96 0.0M
2025-02-03 32.53 32.98 32.53 32.58 0.0M
2025-01-31 33.21 33.23 32.97 32.97 0.0M
2025-01-30 33.21 33.46 33.12 33.14 0.0M
2025-01-29 33.03 33.24 32.87 32.88 0.0M
2025-01-28 32.66 33.04 32.66 32.84 0.0M
2025-01-27 32.82 32.85 32.68 32.80 0.0M
2025-01-24 33.15 33.25 33.12 33.13 0.0M
2025-01-23 32.91 33.24 32.91 33.04 0.0M
2025-01-22 32.87 33.03 32.87 32.91 0.0M
2025-01-21 32.65 33.04 32.65 32.99 0.0M
2025-01-17 32.24 32.39 32.23 32.26 0.0M
2025-01-16 32.20 32.33 32.14 32.19 0.0M
2025-01-15 32.11 32.21 32.07 32.13 0.1M
2025-01-14 31.77 31.81 31.66 31.75 0.1M
2025-01-13 31.47 31.74 31.39 31.62 0.1M
2025-01-10 31.98 31.98 31.72 31.75 0.0M
2025-01-08 32.09 32.27 32.09 32.24 0.0M
2025-01-07 32.64 32.64 32.21 32.24 0.0M
2025-01-06 32.55 32.72 32.41 32.50 0.1M
2025-01-03 32.18 32.29 32.15 32.22 0.0M
2025-01-02 32.24 32.26 31.91 32.12 0.0M