Opus Small Cap Value ETF (OSCV)

OSCV
🏛️ アメリカ →
38.40
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
2021-12-31 35.13 35.46 35.13 35.37 0.0M
2021-12-30 35.50 35.57 35.27 35.27 0.0M
2021-12-29 35.30 35.46 35.30 35.40 0.0M
2021-12-28 35.43 35.60 35.38 35.41 0.0M
2021-12-27 34.93 35.36 34.86 35.36 0.0M
2021-12-23 34.80 34.87 34.80 34.80 0.0M
2021-12-22 34.34 34.59 34.33 34.57 0.0M
2021-12-21 33.73 34.27 33.73 34.26 0.0M
2021-12-20 33.18 33.48 33.02 33.47 0.0M
2021-12-17 33.88 34.32 33.77 33.90 0.0M
2021-12-16 34.56 34.68 34.08 34.15 0.0M
2021-12-15 34.09 34.42 33.80 34.42 0.0M
2021-12-14 34.48 34.48 34.07 34.07 0.0M
2021-12-13 34.71 34.71 34.27 34.32 0.0M
2021-12-10 34.98 35.02 34.51 34.68 0.0M
2021-12-09 35.15 35.19 34.71 34.73 0.0M
2021-12-08 35.14 35.22 35.05 35.22 0.0M
2021-12-07 35.04 35.26 34.92 35.00 0.0M
2021-12-06 34.32 34.74 34.32 34.67 0.5M
2021-12-03 34.41 34.41 33.56 33.73 0.0M
2021-12-02 33.72 34.16 33.69 34.00 0.1M
2021-12-01 34.12 34.45 33.08 33.12 0.0M
2021-11-30 33.77 33.91 33.41 33.51 0.0M
2021-11-29 35.16 35.16 34.18 34.25 0.0M
2021-11-26 34.08 34.20 33.88 34.20 0.0M
2021-11-24 35.48 35.49 35.44 35.46 0.0M
2021-11-23 35.51 35.54 35.38 35.54 0.0M
2021-11-22 35.27 35.69 35.26 35.42 0.0M
2021-11-19 35.10 35.46 35.10 35.26 0.0M
2021-11-18 35.52 35.60 35.44 35.52 0.0M
2021-11-17 35.64 35.82 35.58 35.82 0.0M
2021-11-16 35.84 36.06 35.84 35.94 0.1M
2021-11-15 35.96 35.96 35.79 35.83 0.0M
2021-11-12 35.99 35.99 35.80 35.82 0.0M
2021-11-11 35.78 35.88 35.78 35.82 0.0M
2021-11-10 35.62 35.90 35.50 35.58 0.0M
2021-11-09 35.85 35.96 35.81 35.95 0.0M
2021-11-08 36.07 36.13 35.88 35.94 0.0M
2021-11-05 35.91 36.04 35.74 35.79 0.0M
2021-11-04 35.57 35.57 35.19 35.27 0.0M
2021-11-03 34.93 35.55 34.93 35.42 0.0M
2021-11-02 35.34 35.34 34.93 35.01 0.0M
2021-11-01 34.89 35.05 34.89 35.04 0.0M
2021-10-29 34.55 34.55 34.37 34.53 0.0M
2021-10-28 34.15 34.31 34.06 34.31 0.0M
2021-10-27 34.26 34.34 33.82 33.82 0.0M
2021-10-26 34.67 34.67 34.33 34.46 0.0M
2021-10-25 34.67 34.72 34.57 34.60 0.0M
2021-10-22 34.71 34.71 34.39 34.55 0.0M
2021-10-21 34.40 34.43 34.25 34.40 0.0M
2021-10-20 34.14 34.42 34.14 34.30 0.0M
2021-10-19 34.14 34.28 34.09 34.09 0.0M
2021-10-18 33.89 34.19 33.89 34.17 0.1M
2021-10-15 34.20 34.34 33.94 34.00 0.0M
2021-10-14 34.03 34.03 33.92 33.96 0.0M
2021-10-13 33.65 33.65 33.35 33.60 0.0M
2021-10-12 33.24 33.52 33.24 33.47 0.0M
2021-10-11 33.63 33.63 33.18 33.19 0.0M
2021-10-08 33.58 33.59 33.41 33.41 0.0M
2021-10-07 33.64 33.70 33.48 33.48 0.0M
2021-10-06 32.76 33.15 32.64 33.15 0.0M
2021-10-05 33.21 33.31 33.19 33.19 0.0M
2021-10-04 33.02 33.17 33.02 33.16 0.0M
2021-10-01 33.16 33.36 33.16 33.18 0.0M
2021-09-30 33.21 33.21 32.66 32.66 0.0M
2021-09-29 33.09 33.17 33.05 33.05 0.0M
2021-09-28 33.08 33.23 32.95 32.95 0.0M
2021-09-27 33.46 33.56 33.44 33.44 0.0M
2021-09-24 32.95 33.04 32.90 32.99 0.0M
2021-09-23 32.59 33.00 32.59 32.83 0.0M
2021-09-22 32.29 32.49 32.29 32.37 0.0M
2021-09-21 32.30 32.30 31.96 31.96 0.0M
2021-09-20 31.75 32.04 31.67 32.04 0.0M
2021-09-17 32.42 32.59 32.37 32.51 0.0M
2021-09-16 32.60 32.77 32.51 32.64 0.0M
2021-09-15 32.55 32.71 32.55 32.67 0.1M
2021-09-14 32.85 32.85 32.26 32.32 0.0M
2021-09-13 32.89 32.89 32.55 32.73 0.0M
2021-09-10 33.06 33.06 32.57 32.57 0.0M
2021-09-09 33.04 33.25 32.95 32.98 0.0M
2021-09-08 32.98 33.10 32.93 33.02 0.0M
2021-09-07 33.23 33.23 33.12 33.12 0.0M
2021-09-03 33.49 33.49 33.42 33.42 0.0M
2021-09-02 33.59 33.64 33.54 33.58 0.1M
2021-09-01 33.08 33.46 33.08 33.38 0.1M
2021-08-31 33.18 33.32 33.18 33.23 0.0M
2021-08-30 33.34 33.39 33.25 33.25 0.0M
2021-08-27 33.00 33.44 33.00 33.37 0.0M
2021-08-26 32.79 32.79 32.59 32.59 0.0M
2021-08-25 32.75 33.03 32.75 32.87 0.0M
2021-08-24 32.68 32.76 32.67 32.68 0.0M
2021-08-23 32.43 32.63 32.43 32.56 0.0M
2021-08-20 32.07 32.27 32.04 32.24 0.0M
2021-08-19 31.98 31.98 31.81 31.87 0.0M
2021-08-18 32.43 32.50 32.16 32.17 0.0M
2021-08-17 32.42 32.50 32.31 32.50 0.0M
2021-08-16 32.98 33.00 32.83 32.84 0.0M
2021-08-13 33.23 33.23 32.88 33.01 0.0M
2021-08-12 33.28 33.28 32.97 33.16 0.1M
2021-08-11 32.62 33.06 32.62 33.06 0.0M
2021-08-10 32.68 32.83 32.68 32.72 0.0M
2021-08-09 32.66 32.76 32.61 32.61 0.0M
2021-08-06 33.20 33.20 32.81 32.87 0.0M
2021-08-05 32.48 32.74 32.48 32.74 0.0M
2021-08-04 32.27 32.43 32.27 32.34 0.0M
2021-08-03 32.43 32.65 32.43 32.60 0.0M
2021-08-02 32.91 32.91 32.50 32.50 0.0M
2021-07-30 32.91 32.91 32.59 32.60 0.0M
2021-07-29 32.69 32.90 32.69 32.79 0.0M
2021-07-28 32.23 32.69 32.23 32.46 0.0M
2021-07-27 32.11 32.31 32.11 32.29 0.0M
2021-07-26 32.34 32.57 32.16 32.20 0.0M
2021-07-23 31.95 32.12 31.86 32.12 0.0M
2021-07-22 31.90 31.93 31.74 31.74 0.0M
2021-07-21 32.42 32.42 32.22 32.22 0.0M
2021-07-20 31.38 32.14 31.38 31.86 0.0M
2021-07-19 31.43 31.43 31.00 31.22 0.0M
2021-07-16 32.07 32.07 31.78 31.79 0.0M
2021-07-15 31.93 32.22 31.93 32.22 0.0M
2021-07-14 32.29 32.34 32.01 32.10 0.0M
2021-07-13 32.46 32.46 32.26 32.26 0.1M
2021-07-12 32.48 32.76 32.48 32.76 0.0M
2021-07-09 32.29 32.61 32.29 32.61 0.0M
2021-07-08 31.97 32.14 31.81 31.99 0.0M
2021-07-07 32.19 32.49 32.19 32.35 0.0M
2021-07-06 32.64 32.77 32.06 32.34 0.0M
2021-07-02 32.78 32.81 32.75 32.75 0.0M
2021-07-01 32.74 32.94 32.72 32.86 0.0M
2021-06-30 32.52 32.66 32.52 32.64 0.0M
2021-06-29 32.76 32.79 32.55 32.59 0.0M
2021-06-28 32.97 32.97 32.44 32.55 0.0M
2021-06-25 33.00 33.00 32.89 32.89 0.0M
2021-06-24 32.63 32.80 32.60 32.76 0.0M
2021-06-23 32.63 32.76 32.53 32.56 0.1M
2021-06-22 32.36 32.61 32.36 32.55 0.0M
2021-06-21 31.93 32.53 31.93 32.45 0.1M
2021-06-18 31.98 31.98 31.81 31.91 0.0M
2021-06-17 32.77 32.77 32.35 32.57 0.0M
2021-06-16 33.13 33.18 33.06 33.09 0.0M
2021-06-15 33.19 33.30 33.19 33.22 0.0M
2021-06-14 33.34 33.40 33.08 33.22 0.0M
2021-06-11 33.40 33.53 33.24 33.36 0.0M
2021-06-10 33.25 33.38 33.25 33.27 0.0M
2021-06-09 33.59 33.59 33.37 33.37 0.0M
2021-06-08 33.48 33.75 33.48 33.70 0.0M
2021-06-07 33.34 33.39 33.27 33.38 0.0M
2021-06-04 33.29 33.30 33.17 33.30 0.0M
2021-06-03 33.09 33.19 33.07 33.16 0.0M
2021-06-02 33.28 33.29 33.19 33.26 0.0M
2021-06-01 33.34 33.47 33.34 33.45 0.0M
2021-05-28 33.11 33.16 33.08 33.16 0.0M
2021-05-27 33.24 33.24 33.20 33.21 0.0M
2021-05-26 32.78 33.02 32.78 33.00 0.0M
2021-05-25 32.90 33.01 32.58 32.58 0.0M
2021-05-24 32.94 33.03 32.89 32.92 0.0M
2021-05-21 32.92 32.92 32.59 32.85 0.0M
2021-05-20 32.45 32.72 32.45 32.72 0.0M
2021-05-19 32.07 32.50 32.07 32.50 0.0M
2021-05-18 33.09 33.09 32.67 32.67 0.0M
2021-05-17 32.85 33.05 32.85 33.05 0.0M
2021-05-14 32.95 33.31 32.95 33.20 0.0M
2021-05-13 32.00 32.69 31.99 32.68 0.0M
2021-05-12 32.77 32.79 31.93 31.95 0.0M
2021-05-11 32.71 32.97 32.71 32.87 0.0M
2021-05-10 33.63 33.75 33.29 33.31 0.0M
2021-05-07 33.22 33.66 33.22 33.66 0.0M
2021-05-06 33.10 33.22 32.97 33.21 0.0M
2021-05-05 33.23 33.35 33.14 33.25 0.0M
2021-05-04 33.29 33.40 33.27 33.40 0.0M
2021-05-03 33.34 33.54 33.34 33.46 0.0M
2021-04-30 33.17 33.17 32.86 32.99 0.0M
2021-04-29 33.72 33.72 33.34 33.48 0.0M
2021-04-28 33.37 33.45 33.31 33.40 0.0M
2021-04-27 33.44 33.47 33.31 33.47 0.0M
2021-04-26 33.38 33.41 33.36 33.41 0.0M
2021-04-23 32.83 33.32 32.83 33.32 0.0M
2021-04-22 32.92 33.07 32.75 32.82 0.0M
2021-04-21 32.75 32.91 32.71 32.91 0.0M
2021-04-20 32.74 32.74 32.18 32.42 0.0M
2021-04-19 32.98 33.01 32.74 32.86 0.0M
2021-04-16 33.04 33.24 32.97 33.21 0.0M
2021-04-15 32.70 32.93 32.70 32.93 0.0M
2021-04-14 32.85 32.97 32.61 32.75 0.0M
2021-04-13 32.80 32.80 32.42 32.62 0.0M
2021-04-12 32.97 32.97 32.65 32.82 0.0M
2021-04-09 32.60 32.83 32.57 32.83 0.0M
2021-04-08 32.69 32.86 32.42 32.67 0.0M
2021-04-07 32.45 32.50 32.32 32.47 0.0M
2021-04-06 32.79 32.88 32.65 32.72 0.0M
2021-04-05 32.85 32.85 32.41 32.65 0.0M
2021-04-01 32.23 32.53 32.23 32.53 0.0M
2021-03-31 32.03 32.25 32.03 32.03 0.0M
2021-03-30 31.65 31.98 31.65 31.93 0.0M
2021-03-29 32.08 32.08 31.50 31.64 0.0M
2021-03-26 31.87 32.25 31.87 32.25 0.0M
2021-03-25 30.51 31.58 30.50 31.58 0.0M
2021-03-24 31.43 31.74 30.91 30.91 0.0M
2021-03-23 31.50 31.61 30.99 31.08 0.0M
2021-03-22 32.05 32.05 31.65 31.80 0.0M
2021-03-19 31.92 32.25 31.92 32.12 0.0M
2021-03-18 32.52 32.79 32.14 32.14 0.0M
2021-03-17 32.16 32.68 32.16 32.68 0.0M
2021-03-16 32.53 32.54 32.40 32.51 0.0M
2021-03-15 32.82 33.02 32.56 33.02 0.0M
2021-03-12 32.43 32.78 32.43 32.77 0.0M
2021-03-11 32.47 33.21 30.35 32.48 0.0M
2021-03-10 31.90 32.10 31.90 32.10 0.0M
2021-03-09 31.55 31.77 31.55 31.61 0.0M
2021-03-08 31.13 31.66 31.13 31.41 0.0M
2021-03-05 30.24 30.87 29.76 30.87 0.0M
2021-03-04 30.72 30.85 29.96 30.25 0.0M
2021-03-03 30.93 31.16 30.77 30.77 0.0M
2021-03-02 30.92 30.92 30.68 30.79 0.0M
2021-03-01 30.97 31.15 30.96 31.03 0.0M
2021-02-26 30.55 30.59 30.20 30.41 0.0M
2021-02-25 31.22 31.25 30.50 30.50 0.0M
2021-02-24 31.01 31.48 30.98 31.46 0.0M
2021-02-23 30.66 30.90 30.50 30.77 0.0M
2021-02-22 30.57 30.86 30.42 30.78 0.1M
2021-02-19 30.57 30.76 30.57 30.76 0.0M
2021-02-18 30.21 30.52 30.17 30.40 0.0M
2021-02-17 30.46 30.61 30.41 30.61 0.0M
2021-02-16 31.05 31.05 30.64 30.66 0.0M
2021-02-12 30.72 30.82 30.61 30.82 0.0M
2021-02-11 30.67 30.72 30.41 30.71 0.1M
2021-02-10 30.56 30.63 30.54 30.54 0.0M
2021-02-09 30.26 30.52 30.26 30.43 0.0M
2021-02-08 30.10 30.38 30.10 30.38 0.0M
2021-02-05 29.87 29.97 29.87 29.94 0.0M
2021-02-04 29.53 29.72 29.53 29.70 0.1M
2021-02-03 29.08 29.31 29.08 29.31 0.0M
2021-02-02 29.00 29.35 29.00 29.33 0.1M
2021-02-01 28.35 28.89 28.28 28.89 0.0M
2021-01-29 28.34 28.41 28.32 28.32 0.0M
2021-01-28 29.18 29.18 28.82 28.86 0.0M
2021-01-27 28.89 28.90 28.62 28.77 0.0M
2021-01-26 29.58 29.70 29.58 29.58 0.0M
2021-01-25 30.09 30.09 29.68 29.80 0.0M
2021-01-22 29.68 29.93 29.63 29.93 0.0M
2021-01-21 29.70 29.79 29.66 29.75 0.0M
2021-01-20 29.69 29.94 29.65 29.94 0.2M
2021-01-19 29.50 29.56 29.40 29.51 0.0M
2021-01-15 29.48 29.48 29.09 29.33 0.0M
2021-01-14 29.51 29.61 29.51 29.54 0.0M
2021-01-13 29.33 29.40 29.28 29.40 0.0M
2021-01-12 29.60 29.61 29.43 29.61 0.0M
2021-01-11 29.22 29.27 29.17 29.27 0.0M
2021-01-08 29.39 29.39 28.98 29.25 0.0M
2021-01-07 29.15 29.42 29.15 29.42 0.0M
2021-01-06 28.57 29.18 28.57 29.18 0.0M
2021-01-05 27.83 28.01 27.83 27.89 0.0M
2021-01-04 27.76 27.76 27.48 27.56 0.0M