Overlay Shares Small Cap Equity ETF (OVS)

OVS
🏛️ アメリカ →
35.51
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 35.35 35.51 35.24 35.51 0.0M
2025-09-25 35.19 35.21 35.12 35.12 0.0M
2025-09-24 35.92 35.92 35.53 35.54 0.0M
2025-09-23 36.27 36.27 35.81 35.86 0.0M
2025-09-22 35.71 35.98 35.71 35.98 0.0M
2025-09-19 35.84 35.84 35.84 35.84 0.0M
2025-09-18 35.60 36.28 35.60 36.28 0.0M
2025-09-17 35.50 35.72 35.37 35.37 0.0M
2025-09-16 35.38 35.42 35.33 35.42 0.0M
2025-09-15 35.62 35.62 35.47 35.47 0.0M
2025-09-12 35.45 35.45 35.45 35.45 0.0M
2025-09-11 35.63 35.91 35.63 35.91 0.0M
2025-09-10 35.15 35.15 35.15 35.15 0.0M
2025-09-09 35.20 35.22 35.20 35.22 0.0M
2025-09-08 35.49 35.49 35.49 35.49 0.0M
2025-09-05 35.77 35.83 35.26 35.55 0.0M
2025-09-04 35.24 35.44 35.23 35.44 0.0M
2025-09-03 34.16 34.93 34.16 34.93 0.0M
2025-09-02 34.64 34.94 34.64 34.94 0.0M
2025-08-29 35.18 35.23 35.18 35.23 0.0M
2025-08-28 35.29 35.40 35.28 35.40 0.0M
2025-08-27 35.45 35.45 35.45 35.45 0.0M
2025-08-26 35.14 35.16 35.08 35.16 0.0M
2025-08-25 35.17 35.20 35.04 35.04 0.0M
2025-08-22 34.30 35.35 34.30 35.35 0.0M
2025-08-21 33.90 34.01 33.82 33.98 0.0M
2025-08-20 33.88 34.06 33.88 34.04 0.0M
2025-08-19 34.24 34.24 34.16 34.20 0.0M
2025-08-18 34.21 34.32 34.21 34.23 0.0M
2025-08-15 34.23 34.24 34.18 34.18 0.0M
2025-08-14 34.36 34.45 34.36 34.45 0.0M
2025-08-13 34.49 34.92 34.49 34.92 0.0M
2025-08-12 33.95 34.16 33.94 34.16 0.0M
2025-08-11 33.08 33.08 33.04 33.04 0.0M
2025-08-08 33.10 33.15 33.08 33.08 0.0M
2025-08-07 32.92 32.95 32.85 32.95 0.0M
2025-08-06 33.04 33.05 33.04 33.04 0.0M
2025-08-05 32.81 33.02 32.81 33.02 0.0M
2025-08-04 32.80 32.84 32.79 32.84 0.0M
2025-08-01 32.25 32.29 32.25 32.29 0.0M
2025-07-31 32.89 32.89 32.89 32.89 0.0M
2025-07-30 33.77 33.77 33.10 33.31 0.0M
2025-07-29 33.54 33.55 33.54 33.55 0.0M
2025-07-28 33.71 33.71 33.71 33.71 0.0M
2025-07-25 33.71 33.74 33.67 33.74 0.0M
2025-07-24 33.64 33.64 33.55 33.55 0.0M
2025-07-23 33.96 34.07 33.95 34.07 0.0M
2025-07-22 33.68 33.70 33.67 33.70 0.0M
2025-07-21 33.62 33.62 33.31 33.31 0.0M
2025-07-18 33.44 33.45 33.38 33.38 0.0M
2025-07-17 33.68 33.68 33.66 33.66 0.0M
2025-07-16 33.25 33.26 32.82 33.23 0.0M
2025-07-15 33.87 33.87 33.01 33.01 0.0M
2025-07-14 33.49 33.69 33.49 33.69 0.0M
2025-07-11 33.65 33.65 33.58 33.58 0.0M
2025-07-10 34.14 34.14 33.98 33.98 0.0M
2025-07-09 33.33 33.62 33.33 33.62 0.0M
2025-07-08 33.17 33.35 33.17 33.32 0.0M
2025-07-07 33.73 33.73 32.98 33.03 0.0M
2025-07-03 33.63 33.63 33.63 33.63 0.0M
2025-07-02 33.49 33.68 33.41 33.68 0.0M
2025-07-01 33.35 33.35 33.18 33.18 0.0M
2025-06-30 32.71 32.79 32.63 32.75 0.0M
2025-06-27 32.51 32.73 32.41 32.73 0.0M
2025-06-26 32.62 32.62 32.62 32.62 0.0M
2025-06-25 32.19 32.25 32.10 32.10 0.0M
2025-06-24 32.43 32.54 32.42 32.42 0.0M
2025-06-23 31.79 32.09 31.79 32.09 0.0M
2025-06-20 31.85 31.85 31.67 31.67 0.0M
2025-06-18 31.97 31.97 31.70 31.70 0.0M
2025-06-17 31.96 31.96 31.56 31.57 0.0M
2025-06-16 32.01 32.01 31.88 31.93 0.0M
2025-06-13 31.65 31.65 31.54 31.54 0.0M
2025-06-12 32.20 32.20 32.20 32.20 0.0M
2025-06-11 32.69 32.69 32.33 32.33 0.0M
2025-06-10 32.51 32.51 32.51 32.51 0.0M
2025-06-09 32.29 32.51 32.24 32.34 0.0M
2025-06-06 31.99 31.99 31.99 31.99 0.0M
2025-06-05 31.47 31.70 31.47 31.57 0.0M
2025-06-04 31.63 31.63 31.59 31.59 0.0M
2025-06-03 31.68 31.70 31.59 31.70 0.0M
2025-06-02 31.07 31.11 31.01 31.11 0.0M
2025-05-30 31.25 31.30 31.25 31.30 0.0M
2025-05-29 31.27 31.36 31.27 31.36 0.0M
2025-05-28 31.39 31.39 31.23 31.23 0.0M
2025-05-27 31.59 31.62 31.53 31.62 0.0M
2025-05-23 30.67 30.89 30.67 30.77 0.0M
2025-05-22 30.84 31.18 30.78 31.15 0.0M
2025-05-21 31.62 31.64 30.99 30.99 0.0M
2025-05-20 31.93 31.93 31.93 31.93 0.0M
2025-05-19 31.90 32.00 31.87 31.98 0.0M
2025-05-16 31.90 32.16 31.87 32.16 0.0M
2025-05-15 31.58 31.85 31.58 31.85 0.0M
2025-05-14 31.78 31.80 31.69 31.69 0.0M
2025-05-13 32.02 32.02 31.94 31.94 0.0M
2025-05-12 31.80 31.84 31.80 31.83 0.0M
2025-05-09 30.52 30.62 30.52 30.62 0.0M
2025-05-08 30.74 30.83 30.63 30.63 0.0M
2025-05-07 30.16 30.16 29.98 30.08 0.0M
2025-05-06 30.17 30.17 30.07 30.07 0.0M
2025-05-05 30.28 30.58 30.24 30.24 0.0M
2025-05-02 30.56 30.57 30.47 30.47 0.0M
2025-05-01 29.89 30.00 29.84 29.84 0.0M
2025-04-30 29.13 29.63 29.13 29.63 0.0M
2025-04-29 29.36 29.99 29.36 29.85 0.0M
2025-04-28 29.54 29.63 29.33 29.63 0.0M
2025-04-25 29.44 29.51 29.44 29.51 0.0M
2025-04-24 29.42 29.52 29.42 29.52 0.0M
2025-04-23 29.72 29.74 28.94 28.94 0.0M
2025-04-22 28.26 28.59 28.26 28.54 0.0M
2025-04-21 27.62 27.71 27.45 27.71 0.0M
2025-04-17 28.40 28.40 28.33 28.37 0.0M
2025-04-16 28.21 28.21 27.92 27.99 0.0M
2025-04-15 28.47 28.49 28.40 28.42 0.0M
2025-04-14 28.30 28.58 27.98 28.50 0.0M
2025-04-11 27.87 28.17 27.75 28.17 0.0M
2025-04-10 27.98 27.98 27.55 27.75 0.0M
2025-04-09 26.71 29.17 26.23 29.17 0.0M
2025-04-08 28.36 28.37 26.57 26.57 0.0M
2025-04-07 27.21 28.75 27.17 27.44 0.0M
2025-04-04 28.23 28.23 27.56 27.78 0.0M
2025-04-03 29.54 29.63 29.15 29.15 0.0M
2025-04-02 31.77 31.87 31.77 31.87 0.0M
2025-04-01 31.08 31.34 31.08 31.34 0.0M
2025-03-31 30.87 31.29 30.83 31.29 0.0M
2025-03-28 31.54 31.54 31.02 31.06 0.0M
2025-03-27 32.10 32.28 31.95 32.04 0.0M
2025-03-26 32.05 32.19 32.05 32.16 0.0M
2025-03-25 32.63 32.63 32.48 32.48 0.0M
2025-03-24 32.47 32.65 32.46 32.65 0.0M
2025-03-21 31.52 31.67 31.52 31.67 0.0M
2025-03-20 31.90 31.90 31.90 31.90 0.0M
2025-03-19 31.73 32.06 31.73 32.06 0.0M
2025-03-18 31.62 31.65 31.48 31.57 0.1M
2025-03-17 31.74 32.00 31.74 31.88 0.0M
2025-03-14 31.03 31.49 31.03 31.49 0.0M
2025-03-13 30.82 30.82 30.57 30.62 0.0M
2025-03-12 31.64 31.64 31.18 31.25 0.0M
2025-03-11 31.43 31.43 31.43 31.43 0.0M
2025-03-10 31.62 31.62 31.62 31.62 0.0M
2025-03-07 31.91 32.59 31.91 32.59 0.0M
2025-03-06 32.36 32.49 32.34 32.34 0.0M
2025-03-05 32.48 32.93 32.34 32.86 0.0M
2025-03-04 32.43 32.53 32.43 32.53 0.0M
2025-03-03 33.63 33.63 33.03 33.03 0.0M
2025-02-28 33.80 33.88 33.63 33.88 0.0M
2025-02-27 34.02 34.02 33.56 33.56 0.0M
2025-02-26 34.39 34.39 34.03 34.09 0.0M
2025-02-25 34.17 34.34 34.17 34.18 0.0M
2025-02-24 34.22 34.22 34.22 34.22 0.0M
2025-02-21 35.95 35.95 34.31 34.32 0.0M
2025-02-20 35.29 35.57 35.29 35.47 0.0M
2025-02-19 35.83 35.91 35.83 35.91 0.0M
2025-02-18 35.98 35.98 35.81 35.92 0.0M
2025-02-14 35.99 35.99 35.73 35.73 0.0M
2025-02-13 35.53 35.79 35.53 35.77 0.0M
2025-02-12 35.11 35.41 35.11 35.24 0.0M
2025-02-11 35.49 35.78 35.49 35.66 0.0M
2025-02-10 36.00 36.00 35.74 35.74 0.0M
2025-02-07 36.00 36.00 35.69 35.69 0.0M
2025-02-06 36.24 36.24 36.24 36.24 0.0M
2025-02-05 36.18 36.36 36.18 36.36 0.0M
2025-02-04 36.00 36.05 36.00 36.05 0.0M
2025-02-03 35.10 35.56 35.03 35.56 0.0M
2025-01-31 36.52 36.52 35.97 35.97 0.0M
2025-01-30 36.33 36.38 36.33 36.38 0.0M
2025-01-29 36.06 36.06 35.94 35.94 0.0M
2025-01-28 36.08 36.14 36.08 36.14 0.0M
2025-01-27 36.02 36.02 36.00 36.00 0.0M
2025-01-24 36.27 36.38 36.25 36.29 0.0M
2025-01-23 36.09 36.37 36.09 36.37 0.0M
2025-01-22 36.18 36.24 36.18 36.24 0.0M
2025-01-21 36.20 36.54 36.20 36.54 0.0M
2025-01-17 35.84 35.84 35.84 35.84 0.0M
2025-01-16 35.64 35.65 35.57 35.57 0.0M
2025-01-15 35.31 35.54 35.31 35.43 0.0M
2025-01-14 34.37 34.79 34.37 34.79 0.0M
2025-01-13 33.57 34.31 33.57 34.31 0.0M
2025-01-10 34.29 34.29 33.96 34.20 0.0M
2025-01-08 34.63 34.96 34.63 34.96 0.0M
2025-01-07 34.93 35.00 34.93 34.95 0.0M
2025-01-06 35.86 35.86 35.24 35.26 0.0M
2025-01-03 35.06 35.28 35.06 35.28 0.0M
2025-01-02 35.12 35.12 34.74 34.74 0.0M