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
2025-09-26 55.96 56.25 55.96 56.21 0.0M
2025-09-25 56.07 56.08 55.69 55.86 0.0M
2025-09-24 56.19 56.21 56.07 56.11 0.0M
2025-09-23 56.42 56.54 56.12 56.21 0.0M
2025-09-22 56.22 56.46 56.22 56.40 0.0M
2025-09-19 56.29 56.39 56.15 56.34 0.0M
2025-09-18 56.41 56.45 56.12 56.20 0.0M
2025-09-17 56.40 56.70 56.22 56.44 0.0M
2025-09-16 56.32 56.38 56.19 56.26 0.0M
2025-09-15 56.37 56.48 56.22 56.32 0.0M
2025-09-12 56.43 56.45 56.30 56.30 0.0M
2025-09-11 56.06 56.60 56.06 56.56 0.0M
2025-09-10 56.09 56.20 55.88 56.03 0.0M
2025-09-09 56.14 56.23 56.05 56.19 0.0M
2025-09-08 56.14 56.19 55.93 56.19 0.0M
2025-09-05 56.44 56.60 56.01 56.23 0.0M
2025-09-04 56.03 56.35 56.03 56.35 0.1M
2025-09-03 55.96 56.05 55.88 56.05 0.0M
2025-09-02 55.74 55.82 55.53 55.81 0.0M
2025-08-29 55.93 56.08 55.86 56.03 0.0M
2025-08-28 55.91 55.97 55.76 55.94 0.0M
2025-08-27 55.74 56.00 55.74 55.89 0.0M
2025-08-26 55.75 55.87 55.68 55.86 0.0M
2025-08-25 56.18 56.18 55.83 55.83 0.0M
2025-08-22 55.76 56.37 55.76 56.22 0.0M
2025-08-21 55.59 55.74 55.55 55.62 0.0M
2025-08-20 55.98 56.12 55.73 55.79 0.0M
2025-08-19 55.53 56.01 55.53 55.74 0.0M
2025-08-18 55.48 55.63 55.47 55.47 0.0M
2025-08-15 55.66 55.70 55.49 55.53 0.0M
2025-08-14 55.36 55.55 55.34 55.53 0.0M
2025-08-13 55.30 55.62 55.30 55.62 0.0M
2025-08-12 54.80 55.11 54.80 55.11 0.0M
2025-08-11 54.77 54.83 54.58 54.69 0.0M
2025-08-08 54.41 54.84 54.41 54.79 0.0M
2025-08-07 54.70 54.70 54.13 54.29 0.0M
2025-08-06 54.21 54.50 54.14 54.39 0.0M
2025-08-05 54.12 54.22 54.03 54.03 0.0M
2025-08-04 53.54 54.21 53.54 54.21 0.0M
2025-08-01 53.83 53.83 53.38 53.48 0.0M
2025-07-31 54.38 54.49 53.83 53.83 0.0M
2025-07-30 54.61 54.61 54.03 54.18 0.0M
2025-07-29 54.63 54.63 54.41 54.49 0.1M
2025-07-28 54.74 54.78 54.53 54.62 0.0M
2025-07-25 54.65 54.89 54.65 54.84 0.0M
2025-07-24 54.75 54.89 54.73 54.73 0.0M
2025-07-23 54.82 54.88 54.60 54.88 0.0M
2025-07-22 54.21 54.76 54.21 54.68 0.1M
2025-07-21 54.13 54.54 54.13 54.32 0.1M
2025-07-18 54.32 54.37 54.11 54.15 0.0M
2025-07-17 54.00 54.32 54.00 54.25 0.1M
2025-07-16 53.98 54.13 53.67 54.09 0.0M
2025-07-15 54.28 54.28 53.78 53.78 0.0M
2025-07-14 54.01 54.30 54.01 54.28 0.0M
2025-07-11 54.33 54.33 54.10 54.19 0.0M
2025-07-10 54.37 54.76 54.37 54.61 0.0M
2025-07-09 54.52 54.54 54.17 54.50 0.0M
2025-07-08 54.29 54.48 54.25 54.31 0.0M
2025-07-07 54.74 54.74 54.18 54.39 0.0M
2025-07-03 54.48 54.82 54.48 54.76 0.0M
2025-07-02 54.41 54.49 54.32 54.46 0.0M
2025-07-01 54.05 54.67 54.05 54.54 0.0M
2025-06-30 53.72 54.03 53.69 53.97 0.0M
2025-06-27 53.39 53.74 53.39 53.61 0.0M
2025-06-26 53.27 53.34 53.14 53.28 0.0M
2025-06-25 53.57 53.57 53.14 53.14 0.0M
2025-06-24 53.39 53.51 53.13 53.45 0.0M
2025-06-23 52.28 52.93 52.28 52.92 0.0M
2025-06-20 52.52 52.67 52.25 52.31 0.0M
2025-06-18 52.96 53.08 52.55 52.56 0.0M
2025-06-17 53.14 53.28 52.90 52.96 0.0M
2025-06-16 53.45 53.74 53.37 53.49 0.0M
2025-06-13 53.68 53.75 53.22 53.31 0.0M
2025-06-12 53.74 54.00 53.70 54.00 0.0M
2025-06-11 54.09 54.09 53.64 53.78 0.0M
2025-06-10 53.61 54.02 53.61 53.99 0.0M
2025-06-09 53.86 53.86 53.57 53.69 0.0M
2025-06-06 53.78 54.00 53.73 53.90 0.0M
2025-06-05 53.79 53.79 53.38 53.46 0.0M
2025-06-04 53.64 53.78 53.57 53.57 0.0M
2025-06-03 53.33 53.57 53.17 53.56 0.0M
2025-06-02 53.10 53.36 52.84 53.36 0.0M
2025-05-30 53.13 53.44 52.90 53.34 0.0M
2025-05-29 53.22 53.22 52.90 53.09 0.0M
2025-05-28 53.37 53.37 52.98 53.02 0.0M
2025-05-27 52.99 53.30 52.83 53.30 0.0M
2025-05-23 52.27 52.61 52.25 52.44 0.0M
2025-05-22 52.99 53.04 52.72 52.80 0.0M
2025-05-21 53.28 53.58 52.94 53.03 0.0M
2025-05-20 53.74 53.85 53.48 53.68 0.0M
2025-05-19 53.20 53.85 53.20 53.81 0.0M
2025-05-16 53.23 53.57 53.23 53.56 0.0M
2025-05-15 52.52 53.21 52.52 53.21 0.0M
2025-05-14 52.72 52.72 52.39 52.42 0.0M
2025-05-13 53.00 53.01 52.67 52.67 0.0M
2025-05-12 53.01 53.10 52.70 53.06 0.0M
2025-05-09 52.10 52.10 51.85 51.86 0.0M
2025-05-08 52.03 52.54 51.95 52.04 0.0M
2025-05-07 52.06 52.16 51.71 52.00 0.0M
2025-05-06 51.91 52.09 51.81 51.85 0.0M
2025-05-05 51.97 52.43 51.97 52.23 0.0M
2025-05-02 52.04 52.41 52.04 52.33 0.0M
2025-05-01 51.86 52.10 51.68 51.69 0.1M
2025-04-30 51.26 51.94 50.78 51.86 0.0M
2025-04-29 51.29 51.64 51.05 51.56 0.0M
2025-04-28 51.29 51.30 50.89 51.19 0.0M
2025-04-25 50.93 51.10 50.70 51.10 0.0M
2025-04-24 50.39 51.03 50.29 51.03 0.0M
2025-04-23 51.14 51.43 50.54 50.67 0.0M
2025-04-22 49.84 50.46 49.82 50.42 0.0M
2025-04-21 49.94 49.94 48.89 49.34 0.0M
2025-04-17 50.06 50.74 50.06 50.32 0.0M
2025-04-16 50.92 51.05 49.87 50.16 0.0M
2025-04-15 51.41 51.50 50.99 51.05 0.0M
2025-04-14 51.48 51.57 50.95 51.32 0.0M
2025-04-11 49.71 50.83 49.58 50.69 0.0M
2025-04-10 50.26 50.42 48.86 49.92 0.0M
2025-04-09 47.55 51.09 47.46 50.94 0.0M
2025-04-08 49.70 50.01 47.36 47.97 0.1M
2025-04-07 47.79 49.95 47.19 48.54 0.1M
2025-04-04 50.75 51.10 49.05 49.10 0.1M
2025-04-03 51.78 52.49 51.78 51.81 0.1M
2025-04-02 52.78 53.27 52.78 53.18 0.0M
2025-04-01 53.16 53.26 52.76 53.05 0.0M
2025-03-31 52.21 53.39 52.21 53.22 0.0M
2025-03-28 53.22 53.22 52.59 52.59 0.0M
2025-03-27 53.24 53.49 53.17 53.37 0.0M
2025-03-26 53.11 53.44 53.10 53.22 0.0M
2025-03-25 53.34 53.34 52.87 53.08 0.0M
2025-03-24 53.00 53.20 52.94 53.13 0.0M
2025-03-21 52.50 52.62 52.25 52.62 0.0M
2025-03-20 52.66 53.03 52.59 52.69 0.0M
2025-03-19 52.86 53.17 52.67 53.04 0.0M
2025-03-18 52.96 52.96 52.48 52.65 0.0M
2025-03-17 52.28 53.06 52.28 52.93 0.0M
2025-03-14 52.20 52.46 51.98 52.44 0.0M
2025-03-13 52.47 52.56 51.86 51.94 0.0M
2025-03-12 53.01 53.01 52.25 52.45 0.0M
2025-03-11 53.88 53.88 52.77 52.93 0.1M
2025-03-10 54.36 54.83 53.72 54.02 0.1M
2025-03-07 54.35 54.92 54.26 54.85 0.0M
2025-03-06 54.15 54.68 54.14 54.41 0.0M
2025-03-05 54.37 54.84 54.07 54.72 0.0M
2025-03-04 54.88 54.88 54.20 54.32 0.0M
2025-03-03 55.26 55.51 54.77 55.00 0.0M
2025-02-28 54.57 55.19 54.42 55.17 0.1M
2025-02-27 54.77 55.03 54.49 54.54 0.0M
2025-02-26 55.07 55.07 54.56 54.61 0.0M
2025-02-25 54.90 55.20 54.90 55.12 0.0M
2025-02-24 54.93 55.07 54.78 54.84 0.0M
2025-02-21 55.16 55.16 54.74 54.76 0.0M
2025-02-20 55.09 55.17 54.92 55.17 0.0M
2025-02-19 54.88 55.24 54.80 55.24 0.0M
2025-02-18 54.65 54.86 54.57 54.86 0.0M
2025-02-14 54.92 55.09 54.77 54.77 0.0M
2025-02-13 54.62 55.07 54.61 55.06 0.0M
2025-02-12 54.46 54.63 54.29 54.54 0.0M
2025-02-11 54.36 54.79 54.36 54.77 0.0M
2025-02-10 54.42 54.59 54.39 54.59 0.1M
2025-02-07 54.55 54.74 54.13 54.14 0.0M
2025-02-06 54.57 54.71 54.46 54.55 0.0M
2025-02-05 54.35 54.53 54.10 54.53 0.0M
2025-02-04 54.22 54.43 54.09 54.43 0.0M
2025-02-03 53.74 54.58 53.74 54.39 0.0M
2025-01-31 54.95 54.96 54.47 54.51 0.0M
2025-01-30 54.35 54.74 54.35 54.63 0.0M
2025-01-29 54.59 54.70 54.45 54.47 0.0M
2025-01-28 54.75 54.78 54.46 54.53 0.0M
2025-01-27 53.72 54.70 53.72 54.68 0.0M
2025-01-24 53.96 54.17 53.96 54.11 0.0M
2025-01-23 53.67 54.14 53.67 54.14 0.1M
2025-01-22 53.94 53.94 53.78 53.85 0.0M
2025-01-21 53.49 53.81 53.41 53.81 0.0M
2025-01-17 53.62 53.62 53.36 53.39 0.0M
2025-01-16 53.19 53.33 52.98 53.19 0.0M
2025-01-15 53.04 53.25 52.99 53.16 0.0M
2025-01-14 52.69 52.69 52.26 52.60 0.0M
2025-01-13 52.00 52.49 52.00 52.48 0.1M
2025-01-10 52.64 52.67 52.18 52.25 0.0M
2025-01-08 52.68 52.98 52.58 52.98 0.0M
2025-01-07 53.16 53.39 52.70 52.84 0.0M
2025-01-06 53.29 53.37 52.89 52.95 0.0M
2025-01-03 52.99 53.18 52.79 53.12 0.0M
2025-01-02 53.13 53.38 52.63 52.83 0.0M