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
2023-12-29 43.97 43.97 43.97 43.97 0.0M
2023-12-28 44.00 44.15 44.00 44.10 0.0M
2023-12-27 43.92 43.92 43.92 43.92 0.0M
2023-12-26 44.01 44.01 44.01 44.01 0.0M
2023-12-22 43.95 43.95 43.95 43.95 0.0M
2023-12-21 43.48 43.77 43.48 43.77 0.0M
2023-12-20 43.38 43.38 43.38 43.38 0.0M
2023-12-19 43.64 43.98 43.64 43.98 0.0M
2023-12-18 43.69 43.84 43.69 43.76 0.0M
2023-12-15 43.89 43.89 43.66 43.66 0.0M
2023-12-14 43.55 43.67 43.40 43.67 0.0M
2023-12-13 42.83 43.48 42.83 43.48 0.0M
2023-12-12 42.73 42.80 42.65 42.80 0.0M
2023-12-11 42.56 42.61 42.56 42.61 0.0M
2023-12-08 42.32 42.32 42.32 42.32 0.0M
2023-12-07 42.19 42.23 42.19 42.23 0.0M
2023-12-06 42.14 42.16 41.99 41.99 0.0M
2023-12-05 42.10 42.14 41.97 42.04 0.0M
2023-12-04 42.23 42.23 42.23 42.23 0.0M
2023-12-01 41.87 42.36 41.87 42.36 0.0M
2023-11-30 41.78 41.78 41.77 41.77 0.0M
2023-11-29 41.65 41.65 41.65 41.65 0.0M
2023-11-28 41.76 41.76 41.66 41.66 0.0M
2023-11-27 41.73 41.73 41.69 41.69 0.0M
2023-11-24 41.71 41.71 41.71 41.71 0.0M
2023-11-22 41.63 41.65 41.59 41.65 0.0M
2023-11-21 41.49 41.49 41.49 41.49 0.0M
2023-11-20 41.56 41.56 41.56 41.56 0.0M
2023-11-17 41.31 41.31 41.31 41.31 0.0M
2023-11-16 41.12 41.20 41.12 41.20 0.0M
2023-11-15 41.09 41.39 41.09 41.27 0.0M
2023-11-14 41.16 41.16 41.11 41.13 0.0M
2023-11-13 40.15 40.15 40.12 40.12 0.0M
2023-11-10 40.17 40.17 40.17 40.17 0.0M
2023-11-09 39.86 39.92 39.54 39.54 0.0M
2023-11-08 39.80 39.86 39.80 39.86 0.0M
2023-11-07 41.24 41.24 39.78 39.78 0.0M
2023-11-06 39.72 39.72 39.72 39.72 0.0M
2023-11-03 39.86 39.86 39.76 39.76 0.0M
2023-11-02 39.16 39.16 39.16 39.16 0.0M
2023-11-01 38.37 38.40 38.37 38.40 0.0M
2023-10-31 38.10 38.10 38.10 38.10 0.0M
2023-10-30 37.66 37.82 37.66 37.82 0.0M
2023-10-27 37.48 37.64 37.32 37.41 0.0M
2023-10-26 37.70 37.70 37.67 37.67 0.0M
2023-10-25 38.04 38.04 37.75 37.75 0.0M
2023-10-24 38.31 38.31 38.31 38.31 0.0M
2023-10-23 38.12 38.12 38.12 38.12 0.0M
2023-10-20 38.44 38.44 38.27 38.27 0.0M
2023-10-19 39.19 39.24 38.78 38.78 0.0M
2023-10-18 39.59 39.59 39.19 39.19 0.0M
2023-10-17 39.86 39.86 39.86 39.86 0.0M
2023-10-16 39.81 39.81 39.81 39.81 0.0M
2023-10-13 39.36 39.36 39.32 39.32 0.0M
2023-10-12 39.50 39.50 39.50 39.50 0.0M
2023-10-11 39.95 39.95 39.95 39.95 0.0M
2023-10-10 39.91 39.91 39.91 39.91 0.0M
2023-10-09 38.99 39.65 38.99 39.65 0.0M
2023-10-06 38.68 39.43 38.68 39.36 0.0M
2023-10-05 38.98 38.98 38.98 38.98 0.0M
2023-10-04 38.84 39.11 38.84 39.11 0.0M
2023-10-03 38.94 38.94 38.77 38.77 0.0M
2023-10-02 39.21 39.32 39.21 39.32 0.0M
2023-09-29 39.86 39.86 39.48 39.48 0.0M
2023-09-28 39.42 39.63 39.42 39.62 0.0M
2023-09-27 39.33 39.33 39.29 39.29 0.0M
2023-09-26 39.22 39.26 39.22 39.26 0.0M
2023-09-25 39.73 39.91 39.73 39.91 0.0M
2023-09-22 39.87 39.87 39.75 39.76 0.0M
2023-09-21 40.00 40.00 39.85 39.85 0.0M
2023-09-20 40.55 40.55 40.55 40.55 0.0M
2023-09-19 40.76 40.76 40.76 40.76 0.0M
2023-09-18 40.68 40.84 40.68 40.84 0.0M
2023-09-15 41.23 41.23 40.80 40.80 0.0M
2023-09-14 41.28 41.28 41.26 41.26 0.0M
2023-09-13 40.87 40.87 40.87 40.87 0.0M
2023-09-12 43.62 43.62 40.84 40.84 0.0M
2023-09-11 40.98 40.98 40.98 40.98 0.0M
2023-09-08 40.71 40.74 40.71 40.74 0.0M
2023-09-07 40.79 40.82 40.79 40.82 0.0M
2023-09-06 41.04 41.04 41.04 41.04 0.0M
2023-09-05 41.68 41.68 41.64 41.64 0.0M
2023-09-01 41.60 41.62 41.60 41.62 0.0M
2023-08-31 41.53 41.54 41.47 41.47 0.0M
2023-08-30 41.48 41.48 41.45 41.45 0.0M
2023-08-29 41.01 41.29 41.01 41.29 0.0M
2023-08-28 41.00 41.00 40.60 40.68 0.0M
2023-08-25 40.26 40.55 40.24 40.43 0.0M
2023-08-24 40.75 40.76 40.16 40.16 0.0M
2023-08-23 40.49 40.65 40.49 40.57 0.0M
2023-08-22 40.20 40.20 40.17 40.17 0.0M
2023-08-21 40.25 40.25 40.25 40.25 0.0M
2023-08-18 39.75 40.06 39.75 40.06 0.0M
2023-08-17 40.35 40.35 40.01 40.02 0.0M
2023-08-16 40.73 40.79 40.50 40.50 0.0M
2023-08-15 40.81 40.81 40.81 40.81 0.0M
2023-08-14 40.94 41.25 40.94 41.25 0.0M
2023-08-11 40.99 41.07 40.99 41.07 0.0M
2023-08-10 41.24 41.24 41.21 41.21 0.0M
2023-08-09 41.18 41.18 41.18 41.18 0.0M
2023-08-08 40.97 41.36 40.97 41.36 0.0M
2023-08-07 41.51 41.55 41.47 41.55 0.0M
2023-08-04 41.14 41.18 41.14 41.18 0.0M
2023-08-03 41.20 41.36 41.18 41.34 0.0M
2023-08-02 41.48 41.48 41.48 41.48 0.0M
2023-08-01 41.89 41.96 41.89 41.96 0.0M
2023-07-31 41.96 42.01 41.91 42.00 0.0M
2023-07-28 41.83 41.93 41.74 41.90 0.0M
2023-07-27 41.88 42.02 41.53 41.53 0.0M
2023-07-26 41.75 41.78 41.69 41.78 0.0M
2023-07-25 41.72 41.88 41.72 41.86 0.0M
2023-07-24 41.52 41.60 41.52 41.60 0.0M
2023-07-21 41.55 41.57 41.55 41.57 0.0M
2023-07-20 41.56 41.56 41.46 41.46 0.0M
2023-07-19 41.68 41.80 41.68 41.77 0.0M
2023-07-18 41.88 41.88 41.59 41.71 0.0M
2023-07-17 41.45 41.49 41.45 41.45 0.0M
2023-07-14 41.27 41.27 41.14 41.22 0.0M
2023-07-13 41.10 41.28 41.10 41.28 0.0M
2023-07-12 41.00 41.05 40.92 40.97 0.0M
2023-07-11 40.70 40.70 40.70 40.70 0.0M
2023-07-10 40.36 40.44 40.32 40.44 0.0M
2023-07-07 40.13 40.13 40.13 40.13 0.0M
2023-07-06 40.29 40.29 40.15 40.15 0.0M
2023-07-05 40.69 40.69 40.58 40.58 0.0M
2023-07-03 40.68 40.82 40.68 40.82 0.0M
2023-06-30 40.85 40.85 40.85 40.85 0.0M
2023-06-29 39.99 40.30 39.99 40.30 0.0M
2023-06-28 40.10 40.10 40.03 40.03 0.0M
2023-06-27 39.85 40.19 39.76 40.19 0.0M
2023-06-26 39.83 39.83 39.80 39.80 0.0M
2023-06-23 39.76 39.76 39.76 39.76 0.0M
2023-06-22 39.99 40.11 39.99 40.11 0.0M
2023-06-21 40.09 40.09 40.03 40.03 0.0M
2023-06-20 40.73 40.73 40.16 40.32 0.0M
2023-06-16 41.44 41.44 40.62 40.62 0.0M
2023-06-15 40.57 40.73 40.56 40.73 0.0M
2023-06-14 40.28 40.28 40.28 40.28 0.0M
2023-06-13 40.34 40.34 40.34 40.34 0.0M
2023-06-12 39.73 39.99 39.73 39.99 0.0M
2023-06-09 39.79 39.79 39.51 39.52 0.0M
2023-06-08 39.42 39.60 39.42 39.56 0.0M
2023-06-07 39.63 39.63 39.36 39.36 0.0M
2023-06-06 39.48 39.56 39.41 39.56 0.0M
2023-06-05 39.50 39.50 39.44 39.47 0.0M
2023-06-02 39.48 39.66 39.48 39.66 0.0M
2023-06-01 38.88 38.88 38.88 38.88 0.0M
2023-05-31 38.58 38.58 38.46 38.57 0.0M
2023-05-30 39.48 39.48 38.82 38.82 0.0M
2023-05-26 38.83 38.91 38.83 38.91 0.0M
2023-05-25 38.39 38.44 38.39 38.42 0.0M
2023-05-24 38.40 38.40 38.21 38.21 0.0M
2023-05-23 38.56 38.56 38.56 38.56 0.0M
2023-05-22 39.00 39.00 39.00 39.00 0.0M
2023-05-19 38.83 38.95 38.83 38.95 0.0M
2023-05-18 38.75 39.06 38.75 39.06 0.0M
2023-05-17 38.71 38.71 38.71 38.71 0.0M
2023-05-16 38.39 38.39 38.24 38.24 0.0M
2023-05-15 38.57 38.57 38.57 38.57 0.0M
2023-05-12 38.43 38.43 38.43 38.43 0.0M
2023-05-11 38.48 38.48 38.48 38.48 0.0M
2023-05-10 38.46 38.56 38.46 38.55 0.0M
2023-05-09 38.36 38.42 38.36 38.42 0.0M
2023-05-08 38.43 38.44 38.43 38.44 0.0M
2023-05-05 38.57 38.57 38.52 38.52 0.0M
2023-05-04 37.95 37.95 37.93 37.93 0.0M
2023-05-03 38.21 38.21 38.21 38.21 0.0M
2023-05-02 38.31 38.31 38.31 38.31 0.0M
2023-05-01 38.71 38.81 38.69 38.69 0.0M
2023-04-28 38.41 38.68 38.41 38.68 0.0M
2023-04-27 38.02 38.30 38.02 38.30 0.0M
2023-04-26 37.62 37.62 37.57 37.57 0.0M
2023-04-25 38.08 38.08 37.73 37.73 0.0M
2023-04-24 38.39 38.41 38.39 38.41 0.0M
2023-04-21 38.36 38.36 38.30 38.35 0.0M
2023-04-20 38.33 38.33 38.33 38.33 0.0M
2023-04-19 38.38 38.38 38.38 38.38 0.0M
2023-04-18 38.58 38.58 38.58 38.58 0.0M
2023-04-17 38.51 38.53 38.51 38.53 0.0M
2023-04-14 38.46 38.46 38.46 38.46 0.0M
2023-04-13 38.58 38.58 38.58 38.58 0.0M
2023-04-12 38.11 38.11 38.11 38.11 0.0M
2023-04-11 38.29 38.29 38.29 38.29 0.0M
2023-04-10 38.16 38.16 38.16 38.16 0.0M
2023-04-06 37.96 37.96 37.96 37.96 0.0M
2023-04-05 38.03 38.03 37.87 37.98 0.0M
2023-04-04 38.54 38.54 38.13 38.13 0.0M
2023-04-03 38.35 38.54 38.35 38.54 0.0M
2023-03-31 38.39 38.39 38.39 38.39 0.0M
2023-03-30 37.88 37.88 37.88 37.88 0.0M
2023-03-29 37.66 37.66 37.66 37.66 0.0M
2023-03-28 37.10 37.10 37.10 37.10 0.0M
2023-03-27 37.19 37.19 37.19 37.19 0.0M
2023-03-24 37.03 37.03 37.03 37.03 0.0M
2023-03-23 37.28 37.28 36.97 36.97 0.0M
2023-03-22 36.90 36.90 36.90 36.90 0.0M
2023-03-21 37.26 37.39 37.26 37.39 0.0M
2023-03-20 36.97 36.97 36.97 36.97 0.0M
2023-03-17 36.57 36.60 36.57 36.60 0.0M
2023-03-16 36.25 36.99 36.25 36.99 0.0M
2023-03-15 36.30 36.30 36.30 36.30 0.0M
2023-03-14 36.77 36.77 36.77 36.77 0.0M
2023-03-13 36.27 36.27 36.27 36.27 0.0M
2023-03-10 36.96 36.96 36.29 36.29 0.0M
2023-03-09 37.09 37.09 36.93 36.93 0.0M
2023-03-08 37.40 37.51 37.40 37.49 0.0M
2023-03-07 37.62 37.62 37.38 37.38 0.0M
2023-03-06 38.14 38.15 37.92 37.92 0.0M
2023-03-03 37.80 37.98 37.80 37.98 0.0M
2023-03-02 37.51 37.51 37.51 37.51 0.0M
2023-03-01 37.16 37.28 37.16 37.28 0.0M
2023-02-28 37.35 37.35 37.35 37.35 0.0M
2023-02-27 37.63 37.63 37.41 37.41 0.0M
2023-02-24 37.32 37.32 37.32 37.32 0.0M
2023-02-23 37.60 37.64 37.60 37.64 0.0M
2023-02-22 37.43 37.43 37.43 37.43 0.0M
2023-02-21 37.96 37.96 37.53 37.53 0.0M
2023-02-17 38.35 38.35 38.35 38.35 0.0M
2023-02-16 38.54 38.54 38.54 38.54 0.0M
2023-02-15 38.64 38.87 38.64 38.87 0.0M
2023-02-14 38.73 38.77 38.73 38.77 0.0M
2023-02-13 38.50 38.71 38.50 38.71 0.0M
2023-02-10 38.00 38.28 38.00 38.28 0.0M
2023-02-09 38.41 38.41 38.16 38.16 0.0M
2023-02-08 38.82 38.82 38.48 38.48 0.0M
2023-02-07 38.40 38.89 38.39 38.89 0.0M
2023-02-06 38.49 38.49 38.48 38.48 0.0M
2023-02-03 38.86 38.90 38.83 38.84 0.0M
2023-02-02 39.26 39.26 39.20 39.21 0.0M
2023-02-01 38.32 38.80 38.21 38.80 0.0M
2023-01-31 38.30 38.30 38.30 38.30 0.0M
2023-01-30 38.04 38.04 37.66 37.66 0.0M
2023-01-27 38.13 38.13 38.13 38.13 0.0M
2023-01-26 37.93 38.08 37.93 38.08 0.0M
2023-01-25 37.61 37.61 37.61 37.61 0.0M
2023-01-24 37.48 37.57 37.48 37.57 0.0M
2023-01-23 37.41 37.58 37.41 37.58 0.0M
2023-01-20 37.07 37.07 37.07 37.07 0.0M
2023-01-19 36.39 36.54 36.36 36.36 0.0M
2023-01-18 36.73 36.73 36.73 36.73 0.0M
2023-01-17 37.22 37.22 37.22 37.22 0.0M
2023-01-13 37.09 37.27 37.09 37.27 0.0M
2023-01-12 37.15 37.15 37.10 37.10 0.0M
2023-01-11 36.91 36.91 36.91 36.91 0.0M
2023-01-10 36.40 36.45 36.40 36.45 0.0M
2023-01-09 36.21 36.21 36.21 36.21 0.0M
2023-01-06 35.72 36.25 35.72 36.25 0.0M
2023-01-05 35.50 35.50 35.38 35.38 0.0M
2023-01-04 35.92 35.92 35.68 35.68 0.0M
2023-01-03 35.58 35.58 35.58 35.58 0.0M