ALPS O'Shares U.S. Quality Dividend ETF Shares (OUSA)

OUSA
🏛️ アメリカ →
56.21
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 53.25 53.28 52.92 53.12 0.0M
2024-12-30 53.21 53.27 52.80 53.05 0.1M
2024-12-27 53.91 54.01 53.45 53.71 0.1M
2024-12-26 53.96 54.15 53.90 54.12 0.1M
2024-12-24 53.51 54.05 53.51 54.05 0.0M
2024-12-23 53.32 53.63 53.08 53.56 0.1M
2024-12-20 52.91 53.85 52.86 53.51 0.1M
2024-12-19 53.13 53.55 53.00 53.00 0.1M
2024-12-18 54.21 54.50 53.12 53.12 0.1M
2024-12-17 54.24 54.55 54.24 54.36 0.1M
2024-12-16 54.75 54.83 54.44 54.49 0.0M
2024-12-13 54.78 54.78 54.57 54.63 0.1M
2024-12-12 54.98 54.98 54.69 54.72 0.0M
2024-12-11 54.90 55.09 54.83 54.83 0.0M
2024-12-10 54.85 55.00 54.61 54.87 0.0M
2024-12-09 55.18 55.25 54.79 54.81 0.0M
2024-12-06 55.15 55.47 55.15 55.21 0.1M
2024-12-05 55.25 55.28 55.18 55.22 0.0M
2024-12-04 55.24 55.32 55.12 55.24 0.0M
2024-12-03 55.47 55.47 55.19 55.27 0.0M
2024-12-02 55.36 55.48 55.23 55.44 0.0M
2024-11-29 55.44 55.60 55.38 55.50 0.0M
2024-11-27 55.49 55.60 55.34 55.37 0.0M
2024-11-26 55.09 55.35 55.05 55.35 0.0M
2024-11-25 54.79 55.14 54.79 55.14 0.0M
2024-11-22 54.15 54.61 54.15 54.59 0.0M
2024-11-21 53.95 54.28 53.70 54.21 0.0M
2024-11-20 53.82 53.99 53.58 53.89 0.0M
2024-11-19 53.98 54.05 53.68 53.93 0.0M
2024-11-18 53.86 54.24 53.86 54.16 0.1M
2024-11-15 54.20 54.20 53.85 53.90 0.0M
2024-11-14 54.73 54.73 54.32 54.34 0.1M
2024-11-13 54.71 54.83 54.56 54.73 0.0M
2024-11-12 55.06 55.06 54.59 54.72 0.1M
2024-11-11 55.14 55.20 54.91 54.96 0.0M
2024-11-08 54.78 55.09 54.74 54.94 0.0M
2024-11-07 54.49 54.73 54.49 54.64 0.0M
2024-11-06 54.59 54.59 54.04 54.36 0.0M
2024-11-05 53.09 53.60 53.09 53.53 0.0M
2024-11-04 53.38 53.38 53.00 53.17 0.0M
2024-11-01 53.21 53.60 53.21 53.31 0.0M
2024-10-31 53.50 53.52 53.19 53.19 0.2M
2024-10-30 53.88 53.93 53.65 53.71 0.0M
2024-10-29 53.68 53.87 53.59 53.67 0.0M
2024-10-28 53.72 53.87 53.67 53.73 0.0M
2024-10-25 53.86 53.99 53.47 53.50 0.0M
2024-10-24 53.90 53.93 53.70 53.79 0.0M
2024-10-23 53.98 54.19 53.77 53.98 0.0M
2024-10-22 54.11 54.33 54.03 54.25 0.0M
2024-10-21 54.75 54.75 54.24 54.34 0.1M
2024-10-18 54.55 54.83 54.55 54.78 0.0M
2024-10-17 54.84 54.84 54.59 54.65 0.0M
2024-10-16 54.47 54.74 54.37 54.74 0.0M
2024-10-15 54.49 54.85 54.40 54.48 0.0M
2024-10-14 54.02 54.53 54.02 54.48 0.1M
2024-10-11 53.63 54.08 53.63 54.04 0.0M
2024-10-10 53.81 53.82 53.57 53.69 0.0M
2024-10-09 53.58 53.98 53.54 53.96 0.0M
2024-10-08 53.23 53.51 53.20 53.50 0.0M
2024-10-07 53.33 53.46 53.02 53.05 0.0M
2024-10-04 53.65 53.70 53.26 53.57 0.0M
2024-10-03 53.63 53.65 53.38 53.54 0.0M
2024-10-02 53.83 53.83 53.56 53.75 0.0M
2024-10-01 54.04 54.04 53.55 53.84 0.0M
2024-09-30 53.80 54.02 53.57 54.00 0.0M
2024-09-27 53.67 54.05 53.67 53.75 0.1M
2024-09-26 53.63 53.70 53.54 53.66 0.1M
2024-09-25 53.59 53.59 53.27 53.32 0.0M
2024-09-24 53.70 53.70 53.44 53.55 0.0M
2024-09-23 53.48 53.65 53.46 53.59 0.0M
2024-09-20 53.52 53.58 53.32 53.44 0.0M
2024-09-19 53.49 53.61 53.29 53.43 0.0M
2024-09-18 53.09 53.36 53.01 53.04 0.0M
2024-09-17 53.41 53.44 53.00 53.15 0.0M
2024-09-16 53.25 53.41 53.18 53.41 0.0M
2024-09-13 53.24 53.27 53.05 53.18 0.0M
2024-09-12 52.55 52.93 52.39 52.92 0.0M
2024-09-11 52.19 52.63 51.56 52.60 0.2M
2024-09-10 52.32 52.38 51.97 52.38 0.0M
2024-09-09 51.63 52.17 51.63 52.10 0.0M
2024-09-06 51.92 52.20 51.47 51.49 0.0M
2024-09-05 52.25 52.25 51.79 52.05 0.0M
2024-09-04 52.32 52.57 52.18 52.37 0.0M
2024-09-03 52.66 52.76 52.25 52.36 0.0M
2024-08-30 52.71 52.90 52.33 52.89 0.0M
2024-08-29 52.48 52.77 52.40 52.42 0.0M
2024-08-28 52.38 52.60 52.06 52.27 0.0M
2024-08-27 52.30 52.51 52.24 52.51 0.0M
2024-08-26 52.34 52.51 52.25 52.35 0.0M
2024-08-23 52.24 52.35 51.97 52.32 0.0M
2024-08-22 52.24 52.37 51.76 51.83 0.1M
2024-08-21 52.21 52.29 52.04 52.22 0.0M
2024-08-20 51.94 52.07 51.91 52.01 0.0M
2024-08-19 51.70 51.83 51.67 51.83 0.0M
2024-08-16 51.32 51.66 51.32 51.61 0.0M
2024-08-15 51.46 51.52 51.30 51.47 0.0M
2024-08-14 50.67 50.99 50.65 50.95 0.0M
2024-08-13 50.10 50.69 50.10 50.67 0.0M
2024-08-12 50.14 50.18 49.86 49.99 0.2M
2024-08-09 49.96 50.21 49.80 50.12 0.0M
2024-08-08 49.34 49.94 49.34 49.93 0.0M
2024-08-07 49.58 49.90 48.93 48.93 0.0M
2024-08-06 49.00 49.88 48.94 49.26 0.0M
2024-08-05 48.83 49.38 48.71 48.87 0.1M
2024-08-02 50.33 50.56 49.83 50.23 0.0M
2024-08-01 51.00 51.10 50.36 50.56 0.0M
2024-07-31 50.67 51.12 50.67 50.98 0.0M
2024-07-30 50.63 50.67 50.21 50.50 0.1M
2024-07-29 50.42 50.60 50.34 50.52 0.0M
2024-07-26 49.93 50.67 49.93 50.38 0.0M
2024-07-25 49.84 50.34 49.75 49.75 0.0M
2024-07-24 50.41 50.41 50.00 50.01 0.0M
2024-07-23 50.73 50.80 50.60 50.60 0.0M
2024-07-22 50.90 50.90 50.58 50.83 0.1M
2024-07-19 50.85 51.01 50.59 50.66 0.0M
2024-07-18 51.19 51.52 50.78 50.94 0.0M
2024-07-17 51.28 51.50 51.28 51.43 0.0M
2024-07-16 50.92 51.50 50.92 51.50 0.0M
2024-07-15 51.04 51.11 50.83 50.92 0.0M
2024-07-12 50.62 51.11 50.62 50.79 0.0M
2024-07-11 50.59 50.59 50.40 50.50 0.0M
2024-07-10 50.11 50.42 50.04 50.42 0.2M
2024-07-09 50.18 50.18 50.00 50.02 0.0M
2024-07-08 50.26 50.26 49.99 50.08 0.0M
2024-07-05 49.86 50.10 49.84 50.09 0.0M
2024-07-03 49.64 49.92 49.64 49.85 0.0M
2024-07-02 49.43 49.77 49.43 49.77 0.0M
2024-07-01 49.60 49.85 49.52 49.61 0.0M
2024-06-28 49.70 49.98 49.47 49.62 0.0M
2024-06-27 49.67 49.83 49.53 49.68 0.0M
2024-06-26 49.61 49.86 49.61 49.80 0.0M
2024-06-25 50.27 50.27 49.71 49.85 0.0M
2024-06-24 49.93 50.40 49.93 50.14 0.0M
2024-06-21 50.03 50.09 49.97 49.97 0.0M
2024-06-20 49.97 50.13 49.92 50.02 0.0M
2024-06-18 49.86 50.13 49.86 50.05 0.0M
2024-06-17 49.59 50.05 49.59 49.97 0.0M
2024-06-14 49.25 49.57 49.25 49.57 0.0M
2024-06-13 49.39 49.65 49.35 49.62 0.0M
2024-06-12 49.36 49.52 49.23 49.29 0.0M
2024-06-11 48.91 49.15 48.73 49.13 0.0M
2024-06-10 49.01 49.12 48.93 49.12 0.0M
2024-06-07 49.08 49.31 49.01 49.01 0.1M
2024-06-06 49.08 49.21 48.95 49.04 0.0M
2024-06-05 48.95 49.09 48.69 49.09 0.0M
2024-06-04 48.61 48.87 48.52 48.78 0.0M
2024-06-03 48.88 48.88 48.35 48.56 0.0M
2024-05-31 48.37 48.69 48.07 48.69 0.0M
2024-05-30 48.16 48.26 48.01 48.18 0.0M
2024-05-29 48.23 48.23 48.06 48.09 0.0M
2024-05-28 48.93 48.93 48.33 48.54 0.0M
2024-05-24 48.97 48.97 48.76 48.81 0.0M
2024-05-23 49.26 49.26 48.64 48.73 0.0M
2024-05-22 49.17 49.46 49.17 49.32 0.0M
2024-05-21 49.32 49.32 49.19 49.31 0.0M
2024-05-20 49.44 49.46 49.25 49.25 0.0M
2024-05-17 49.43 49.43 49.24 49.38 0.0M
2024-05-16 49.38 49.49 49.32 49.32 0.0M
2024-05-15 49.04 49.38 49.04 49.38 0.0M
2024-05-14 48.77 48.88 48.57 48.88 0.0M
2024-05-13 48.85 48.85 48.65 48.68 0.0M
2024-05-10 48.68 48.68 48.55 48.67 0.0M
2024-05-09 48.12 48.45 48.12 48.45 0.0M
2024-05-08 47.87 48.21 47.87 48.18 0.0M
2024-05-07 48.10 48.10 47.96 48.03 0.0M
2024-05-06 47.67 47.78 47.56 47.78 0.0M
2024-05-03 47.32 47.52 47.25 47.47 0.0M
2024-05-02 47.30 47.30 46.86 47.05 0.0M
2024-05-01 46.84 47.39 46.84 46.89 0.0M
2024-04-30 47.40 47.51 47.06 47.06 0.0M
2024-04-29 47.48 47.61 47.36 47.53 0.0M
2024-04-26 47.17 47.56 47.17 47.42 0.0M
2024-04-25 47.03 47.35 46.94 47.25 0.0M
2024-04-24 47.58 47.58 47.29 47.50 0.0M
2024-04-23 47.38 47.56 47.30 47.50 0.1M
2024-04-22 47.03 47.36 46.87 47.12 0.1M
2024-04-19 46.90 46.95 46.74 46.86 0.0M
2024-04-18 47.08 47.17 46.75 46.86 0.0M
2024-04-17 47.11 47.23 46.80 46.89 0.0M
2024-04-16 47.20 47.20 46.91 46.99 0.0M
2024-04-15 47.76 47.83 47.05 47.10 0.0M
2024-04-12 47.84 47.84 47.27 47.37 0.0M
2024-04-11 48.00 48.21 47.70 48.04 0.0M
2024-04-10 47.98 48.06 47.73 47.90 0.1M
2024-04-09 48.58 48.58 48.01 48.42 0.0M
2024-04-08 48.51 48.51 48.37 48.38 0.0M
2024-04-05 48.28 48.55 48.13 48.45 0.0M
2024-04-04 48.79 48.97 48.08 48.08 0.0M
2024-04-03 48.78 48.80 48.56 48.61 0.1M
2024-04-02 48.81 48.81 48.55 48.71 0.0M
2024-04-01 49.47 49.47 48.92 49.01 0.1M
2024-03-28 49.38 49.44 49.25 49.41 0.0M
2024-03-27 49.05 49.23 48.95 49.23 0.0M
2024-03-26 48.90 48.90 48.68 48.68 0.0M
2024-03-25 49.09 49.09 48.76 48.76 0.0M
2024-03-22 49.38 49.38 49.01 49.01 0.0M
2024-03-21 49.34 49.49 49.17 49.31 0.0M
2024-03-20 48.74 49.19 48.74 49.16 0.0M
2024-03-19 48.50 48.84 48.50 48.84 0.0M
2024-03-18 48.65 48.69 48.51 48.53 0.0M
2024-03-15 48.43 48.48 48.26 48.41 0.0M
2024-03-14 48.91 48.91 48.46 48.66 0.0M
2024-03-13 48.91 48.91 48.71 48.75 0.0M
2024-03-12 48.54 48.84 48.50 48.80 0.0M
2024-03-11 48.17 48.44 48.13 48.44 0.0M
2024-03-08 48.48 48.55 48.31 48.32 0.0M
2024-03-07 48.56 48.61 48.46 48.51 0.0M
2024-03-06 48.45 48.58 48.26 48.36 0.0M
2024-03-05 48.50 48.50 47.99 48.15 0.0M
2024-03-04 48.41 48.60 48.41 48.52 0.0M
2024-03-01 48.43 48.67 48.31 48.66 0.0M
2024-02-29 48.37 48.39 48.18 48.39 0.1M
2024-02-28 48.28 48.36 48.20 48.33 0.0M
2024-02-27 48.45 48.45 48.18 48.33 0.0M
2024-02-26 48.48 48.58 48.30 48.34 0.0M
2024-02-23 48.43 48.68 48.43 48.50 0.0M
2024-02-22 47.87 48.47 47.87 48.42 0.0M
2024-02-21 47.49 47.86 47.49 47.85 0.0M
2024-02-20 47.68 47.71 47.56 47.62 0.0M
2024-02-16 47.89 48.03 47.71 47.76 0.0M
2024-02-15 47.76 47.91 47.72 47.89 0.0M
2024-02-14 47.50 47.63 47.32 47.60 0.0M
2024-02-13 47.58 47.58 47.05 47.32 0.0M
2024-02-12 47.73 47.98 47.73 47.88 0.0M
2024-02-09 47.84 47.85 47.68 47.85 0.0M
2024-02-08 47.75 47.92 47.59 47.74 0.0M
2024-02-07 47.92 47.92 47.77 47.87 0.1M
2024-02-06 47.65 47.68 47.51 47.68 0.1M
2024-02-05 47.51 47.62 47.40 47.49 0.0M
2024-02-02 47.56 47.86 47.40 47.67 0.3M
2024-02-01 47.27 47.72 47.22 47.72 0.0M
2024-01-31 47.67 47.67 47.11 47.11 0.0M
2024-01-30 47.45 47.57 47.35 47.54 0.0M
2024-01-29 47.16 47.43 47.13 47.43 0.0M
2024-01-26 47.07 47.29 47.07 47.21 0.0M
2024-01-25 47.08 47.21 47.01 47.21 0.0M
2024-01-24 47.30 47.36 47.05 47.05 0.0M
2024-01-23 47.08 47.25 47.04 47.24 0.0M
2024-01-22 46.90 47.08 46.90 47.00 0.0M
2024-01-19 46.42 46.94 46.42 46.89 0.0M
2024-01-18 46.01 46.46 46.01 46.43 0.0M
2024-01-17 46.10 46.20 45.93 46.09 0.0M
2024-01-16 46.31 46.36 46.14 46.29 0.0M
2024-01-12 46.36 46.49 46.29 46.41 0.0M
2024-01-11 46.39 46.40 45.99 46.27 0.0M
2024-01-10 46.07 46.38 46.07 46.33 0.0M
2024-01-09 45.96 46.13 45.96 46.11 0.0M
2024-01-08 45.79 46.22 45.78 46.21 0.0M
2024-01-05 45.75 45.88 45.63 45.77 0.0M
2024-01-04 45.85 46.03 45.74 45.74 0.0M
2024-01-03 46.00 46.00 45.77 45.78 0.1M
2024-01-02 45.71 46.08 45.71 45.98 0.0M