QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)

QRFT
🏛️ アメリカ →
60.51
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 60.51 60.51 60.49 60.51 0.0M
2025-09-25 60.13 60.20 60.08 60.20 0.0M
2025-09-24 60.47 60.47 60.47 60.47 0.0M
2025-09-23 60.54 60.61 60.54 60.61 0.0M
2025-09-22 60.87 61.13 60.76 61.10 0.0M
2025-09-19 60.71 60.78 60.69 60.78 0.0M
2025-09-18 60.46 60.48 60.43 60.44 0.0M
2025-09-17 60.10 60.10 60.10 60.10 0.0M
2025-09-16 60.21 60.25 60.21 60.22 0.0M
2025-09-15 60.22 60.22 60.22 60.22 0.0M
2025-09-12 60.01 60.01 59.98 59.98 0.0M
2025-09-11 59.88 59.96 59.88 59.93 0.0M
2025-09-10 59.36 59.40 59.25 59.40 0.0M
2025-09-09 59.35 59.35 59.35 59.35 0.0M
2025-09-08 59.22 59.22 59.21 59.21 0.0M
2025-09-05 59.47 59.47 59.01 59.01 0.0M
2025-09-04 59.18 59.26 59.18 59.26 0.0M
2025-09-03 58.69 58.69 58.69 58.69 0.0M
2025-09-02 58.27 58.45 58.27 58.45 0.0M
2025-08-29 58.80 58.87 58.80 58.85 0.0M
2025-08-28 59.17 59.50 59.17 59.48 0.0M
2025-08-27 58.85 59.23 58.85 59.23 0.0M
2025-08-26 58.70 59.06 58.70 59.06 0.0M
2025-08-25 58.97 58.97 58.82 58.82 0.0M
2025-08-22 58.95 58.95 58.95 58.95 0.0M
2025-08-21 58.10 58.10 58.08 58.08 0.0M
2025-08-20 58.00 58.34 58.00 58.34 0.0M
2025-08-19 59.02 59.02 58.49 58.52 0.0M
2025-08-18 58.99 59.16 58.88 59.05 0.0M
2025-08-15 59.42 59.42 58.94 58.94 0.0M
2025-08-14 59.15 59.27 59.15 59.27 0.0M
2025-08-13 59.13 59.13 59.13 59.13 0.0M
2025-08-12 58.93 58.93 58.84 58.84 0.0M
2025-08-11 58.35 58.53 58.04 58.04 0.0M
2025-08-08 58.34 58.34 58.34 58.34 0.0M
2025-08-07 58.00 58.00 57.74 57.84 0.0M
2025-08-06 57.82 58.00 57.71 57.85 0.0M
2025-08-05 57.78 57.78 57.01 57.01 0.0M
2025-08-04 56.84 57.85 56.84 57.39 0.0M
2025-08-01 57.17 57.17 56.79 56.99 0.0M
2025-07-31 58.57 58.57 57.98 57.98 0.0M
2025-07-30 58.52 58.52 57.92 57.92 0.0M
2025-07-29 58.14 58.14 58.14 58.14 0.0M
2025-07-28 58.70 58.70 57.88 58.13 0.0M
2025-07-25 58.05 58.23 58.05 58.23 0.0M
2025-07-24 57.93 58.05 57.76 57.76 0.0M
2025-07-23 57.50 57.78 57.50 57.75 0.0M
2025-07-22 57.37 57.37 57.37 57.37 0.0M
2025-07-21 57.61 57.61 57.59 57.59 0.0M
2025-07-18 57.51 57.51 57.48 57.48 0.0M
2025-07-17 57.15 57.56 57.15 57.48 0.0M
2025-07-16 57.08 57.10 56.93 56.93 0.0M
2025-07-15 57.10 57.23 56.94 57.02 0.0M
2025-07-14 57.08 57.22 57.07 57.22 0.0M
2025-07-11 57.14 57.14 56.97 56.97 0.0M
2025-07-10 57.22 57.23 57.15 57.17 0.0M
2025-07-09 56.90 57.19 56.83 57.08 0.0M
2025-07-08 56.81 56.81 56.81 56.81 0.0M
2025-07-07 56.79 56.89 56.70 56.87 0.0M
2025-07-03 57.23 57.23 57.23 57.23 0.0M
2025-07-02 56.58 56.66 56.58 56.66 0.0M
2025-07-01 56.61 56.61 56.54 56.59 0.0M
2025-06-30 57.07 57.07 56.48 56.80 0.0M
2025-06-27 56.50 56.50 56.29 56.45 0.0M
2025-06-26 56.00 56.19 56.00 56.16 0.0M
2025-06-25 55.75 55.79 55.66 55.66 0.0M
2025-06-24 55.45 55.88 55.45 55.77 0.0M
2025-06-23 54.81 55.06 54.65 55.06 0.0M
2025-06-20 54.90 54.90 54.53 54.53 0.0M
2025-06-18 55.06 55.06 54.76 54.76 0.0M
2025-06-17 54.84 54.84 54.84 54.84 0.0M
2025-06-16 54.90 55.34 54.90 55.23 0.0M
2025-06-13 54.65 54.65 54.59 54.61 0.0M
2025-06-12 55.29 55.29 55.25 55.27 0.0M
2025-06-11 55.40 55.40 54.93 55.05 0.0M
2025-06-10 55.00 55.15 55.00 55.11 0.0M
2025-06-09 55.13 55.13 54.89 55.00 0.0M
2025-06-06 54.99 54.99 54.93 54.93 0.0M
2025-06-05 54.32 54.49 54.32 54.37 0.0M
2025-06-04 54.63 54.72 54.63 54.63 0.0M
2025-06-03 54.40 54.61 54.40 54.61 0.0M
2025-06-02 53.95 54.24 53.95 54.24 0.0M
2025-05-30 53.86 54.05 53.86 54.05 0.0M
2025-05-29 54.37 54.37 53.97 53.97 0.0M
2025-05-28 53.95 53.95 53.80 53.80 0.0M
2025-05-27 54.03 54.04 54.03 54.04 0.0M
2025-05-23 52.99 53.04 52.94 53.04 0.0M
2025-05-22 53.61 53.68 53.40 53.40 0.0M
2025-05-21 53.51 53.51 53.48 53.48 0.0M
2025-05-20 54.31 54.31 54.31 54.31 0.0M
2025-05-19 52.92 54.51 52.92 54.51 0.0M
2025-05-16 54.33 54.43 54.33 54.43 0.0M
2025-05-15 53.72 54.05 52.50 54.05 0.0M
2025-05-14 53.78 53.78 53.78 53.78 0.0M
2025-05-13 53.78 53.93 53.78 53.80 0.0M
2025-05-12 53.48 53.48 52.98 53.34 0.0M
2025-05-09 51.95 51.95 51.74 51.81 0.0M
2025-05-08 52.30 52.31 51.89 51.89 0.0M
2025-05-07 51.51 51.68 51.51 51.68 0.0M
2025-05-06 51.43 51.43 51.43 51.43 0.0M
2025-05-05 51.65 52.05 51.65 51.80 0.0M
2025-05-02 52.08 52.09 51.98 52.05 0.0M
2025-05-01 51.54 51.57 51.35 51.35 0.0M
2025-04-30 51.00 51.00 51.00 51.00 0.0M
2025-04-29 50.72 50.88 50.44 50.88 0.0M
2025-04-28 50.25 50.60 50.08 50.60 0.0M
2025-04-25 50.15 50.51 50.15 50.51 0.0M
2025-04-24 49.27 50.13 49.27 50.13 0.0M
2025-04-23 49.38 49.38 49.16 49.16 0.0M
2025-04-22 48.10 48.27 48.10 48.27 0.0M
2025-04-21 47.27 47.27 47.09 47.09 0.0M
2025-04-17 48.33 48.58 48.23 48.23 0.0M
2025-04-16 48.85 48.85 47.74 48.17 0.0M
2025-04-15 49.38 49.38 49.34 49.34 0.0M
2025-04-14 50.00 50.00 49.13 49.39 0.0M
2025-04-11 48.22 49.09 48.22 48.95 0.0M
2025-04-10 48.70 48.70 47.28 48.16 0.0M
2025-04-09 49.16 49.81 49.16 49.81 0.0M
2025-04-08 47.96 47.96 45.44 45.44 0.0M
2025-04-07 44.48 46.16 44.00 46.16 0.0M
2025-04-04 47.39 47.86 46.22 46.22 0.0M
2025-04-03 49.98 49.98 49.19 49.19 0.0M
2025-04-02 51.25 51.82 51.07 51.82 0.0M
2025-04-01 51.06 51.35 50.93 51.35 0.1M
2025-03-31 50.41 51.17 50.31 51.17 0.0M
2025-03-28 51.40 51.40 50.82 50.90 0.0M
2025-03-27 51.87 52.04 51.87 51.91 0.0M
2025-03-26 52.09 52.09 52.03 52.03 0.0M
2025-03-25 52.78 52.80 52.55 52.74 0.0M
2025-03-24 52.58 52.69 52.45 52.68 0.0M
2025-03-21 51.31 51.71 51.24 51.69 0.1M
2025-03-20 51.70 51.72 51.52 51.68 0.0M
2025-03-19 51.44 51.90 51.39 51.69 0.0M
2025-03-18 51.32 51.32 50.96 51.18 0.0M
2025-03-17 51.68 52.04 51.40 51.75 0.0M
2025-03-14 50.95 51.41 50.94 51.41 0.0M
2025-03-13 50.84 50.84 50.27 50.27 0.0M
2025-03-12 51.34 51.34 51.06 51.22 0.0M
2025-03-11 51.34 51.34 50.65 50.90 0.0M
2025-03-10 52.02 52.02 51.01 51.11 0.0M
2025-03-07 52.00 52.86 51.81 52.81 0.0M
2025-03-06 52.97 52.97 52.49 52.55 0.0M
2025-03-05 52.84 53.65 52.84 53.65 0.0M
2025-03-04 53.07 53.75 52.88 53.02 0.0M
2025-03-03 54.97 54.97 53.44 53.68 0.0M
2025-02-28 54.06 54.75 54.06 54.75 0.0M
2025-02-27 55.05 55.05 53.85 53.85 0.0M
2025-02-26 55.26 55.32 54.60 54.81 0.0M
2025-02-25 54.41 54.76 54.41 54.64 0.0M
2025-02-24 55.26 55.26 55.01 55.01 0.0M
2025-02-21 55.85 55.85 55.21 55.23 0.0M
2025-02-20 56.25 56.29 56.25 56.29 0.0M
2025-02-19 56.90 56.90 56.56 56.79 0.0M
2025-02-18 57.09 57.09 56.76 56.83 0.0M
2025-02-14 57.90 57.90 56.72 56.84 0.0M
2025-02-13 56.43 56.74 56.43 56.74 0.0M
2025-02-12 55.69 56.13 55.69 56.07 0.0M
2025-02-11 56.08 56.23 56.08 56.22 0.0M
2025-02-10 56.15 56.30 56.13 56.23 0.0M
2025-02-07 56.06 56.06 55.86 55.86 0.0M
2025-02-06 56.21 56.36 56.19 56.36 0.0M
2025-02-05 55.87 56.01 55.87 56.01 0.0M
2025-02-04 55.28 55.62 55.26 55.62 0.0M
2025-02-03 55.11 55.66 54.78 55.47 0.0M
2025-01-31 56.30 56.30 55.64 55.64 0.0M
2025-01-30 55.87 55.87 55.87 55.87 0.0M
2025-01-29 55.46 55.46 55.41 55.42 0.0M
2025-01-28 55.37 55.39 55.37 55.39 0.0M
2025-01-27 55.09 55.16 55.08 55.16 0.0M
2025-01-24 54.99 54.99 54.88 54.95 0.0M
2025-01-23 54.70 54.94 54.68 54.94 0.0M
2025-01-22 54.75 54.75 54.52 54.52 0.0M
2025-01-21 54.27 54.44 54.27 54.43 0.0M
2025-01-17 53.99 54.12 53.96 53.96 0.0M
2025-01-16 53.60 53.74 53.60 53.69 0.0M
2025-01-15 53.67 53.67 53.56 53.56 0.0M
2025-01-14 53.20 53.20 52.64 52.94 0.0M
2025-01-13 52.36 52.90 52.36 52.89 0.0M
2025-01-10 53.23 53.23 52.71 52.75 0.0M
2025-01-08 53.10 53.42 53.07 53.42 0.0M
2025-01-07 53.55 53.55 53.33 53.33 0.0M
2025-01-06 53.86 53.99 53.20 53.63 0.0M
2025-01-03 53.29 53.58 53.29 53.54 0.0M
2025-01-02 53.53 53.54 52.85 53.04 0.0M