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
2024-12-31 53.00 53.15 52.88 53.08 0.0M
2024-12-30 52.96 53.42 52.85 53.25 0.0M
2024-12-27 53.93 53.93 53.79 53.93 0.0M
2024-12-26 54.39 54.49 54.35 54.40 0.0M
2024-12-24 54.12 54.38 54.12 54.38 0.0M
2024-12-23 53.69 54.01 53.49 54.01 0.0M
2024-12-20 53.51 54.00 53.51 53.68 0.0M
2024-12-19 53.32 53.34 53.02 53.02 0.0M
2024-12-18 54.36 54.36 53.27 53.27 0.0M
2024-12-17 55.07 55.07 54.76 54.76 0.0M
2024-12-16 54.82 55.18 54.82 54.97 0.0M
2024-12-13 54.92 54.93 54.87 54.87 0.0M
2024-12-12 55.29 55.29 55.11 55.11 0.0M
2024-12-11 55.41 55.53 55.38 55.38 0.0M
2024-12-10 55.47 55.47 55.06 55.08 0.0M
2024-12-09 55.30 55.30 55.11 55.11 0.0M
2024-12-06 55.63 55.63 55.50 55.50 0.0M
2024-12-05 55.42 55.45 55.30 55.30 0.0M
2024-12-04 55.40 55.65 55.40 55.60 0.0M
2024-12-03 55.10 55.27 55.07 55.23 0.0M
2024-12-02 55.31 55.31 55.22 55.22 0.0M
2024-11-29 55.30 55.38 55.30 55.34 0.0M
2024-11-27 55.05 55.05 55.00 55.00 0.0M
2024-11-26 54.97 55.11 54.97 55.11 0.0M
2024-11-25 55.04 55.10 54.82 54.90 0.0M
2024-11-22 54.47 54.61 54.41 54.55 0.0M
2024-11-21 53.62 54.23 53.62 54.19 0.0M
2024-11-20 53.26 53.51 53.18 53.51 0.0M
2024-11-19 52.96 53.39 52.96 53.29 0.0M
2024-11-18 53.17 53.25 52.97 53.23 0.0M
2024-11-15 53.03 53.03 53.03 53.03 0.0M
2024-11-14 54.09 54.09 53.78 53.78 0.0M
2024-11-13 54.25 54.41 54.24 54.25 0.0M
2024-11-12 54.29 54.30 54.29 54.30 0.0M
2024-11-11 54.56 54.70 54.56 54.61 0.0M
2024-11-08 54.40 54.75 54.40 54.62 0.0M
2024-11-07 54.11 54.35 54.11 54.25 0.0M
2024-11-06 53.96 53.96 53.76 53.85 0.0M
2024-11-05 53.15 53.21 53.06 53.21 0.0M
2024-11-04 52.83 52.87 52.70 52.72 0.0M
2024-11-01 53.04 53.04 52.92 52.93 0.0M
2024-10-31 53.01 53.01 52.81 52.81 0.0M
2024-10-30 53.42 53.42 53.28 53.28 0.0M
2024-10-29 53.54 53.59 53.48 53.48 0.0M
2024-10-28 53.64 53.64 53.46 53.46 0.0M
2024-10-25 53.74 53.74 53.26 53.26 0.0M
2024-10-24 53.51 53.51 53.48 53.48 0.0M
2024-10-23 53.84 53.84 53.21 53.53 0.0M
2024-10-22 53.78 53.88 53.69 53.88 0.0M
2024-10-21 54.16 54.17 53.87 53.90 0.0M
2024-10-18 54.03 54.23 53.91 54.19 0.0M
2024-10-17 54.38 54.38 53.90 53.92 0.0M
2024-10-16 54.10 54.10 53.93 54.07 0.0M
2024-10-15 54.22 54.22 53.99 53.99 0.0M
2024-10-14 53.72 54.14 53.72 54.11 0.0M
2024-10-11 53.64 53.74 53.60 53.74 0.0M
2024-10-10 53.38 53.47 53.28 53.42 0.0M
2024-10-09 53.39 53.55 53.39 53.55 0.0M
2024-10-08 52.96 53.15 52.94 53.15 0.0M
2024-10-07 53.07 53.11 52.73 52.73 0.0M
2024-10-04 53.04 53.22 53.04 53.22 0.0M
2024-10-03 52.86 52.92 52.86 52.92 0.0M
2024-10-02 53.08 53.25 53.08 53.23 0.0M
2024-10-01 54.70 54.70 53.01 53.24 0.0M
2024-09-30 53.18 53.60 53.18 53.60 0.0M
2024-09-27 53.37 53.37 53.37 53.37 0.0M
2024-09-26 53.24 53.30 53.24 53.30 0.0M
2024-09-25 53.07 53.12 52.98 52.98 0.0M
2024-09-24 53.36 53.36 53.03 53.20 0.0M
2024-09-23 53.11 53.12 53.05 53.12 0.0M
2024-09-20 52.95 53.11 52.89 53.02 0.0M
2024-09-19 53.07 53.13 53.07 53.13 0.0M
2024-09-18 52.31 52.36 52.28 52.28 0.0M
2024-09-17 52.48 52.48 52.18 52.30 0.0M
2024-09-16 52.34 52.39 52.24 52.39 0.0M
2024-09-13 52.25 52.25 52.23 52.23 0.0M
2024-09-12 51.58 51.95 51.58 51.93 0.0M
2024-09-11 51.26 51.61 51.26 51.61 0.0M
2024-09-10 51.09 51.26 51.09 51.26 0.0M
2024-09-09 50.96 51.05 50.86 51.05 0.0M
2024-09-06 51.50 51.50 50.65 50.65 0.1M
2024-09-05 51.58 51.58 51.31 51.34 0.0M
2024-09-04 51.63 51.70 51.56 51.70 0.0M
2024-09-03 52.59 52.59 51.73 51.73 0.0M
2024-08-30 52.54 52.77 52.31 52.73 0.0M
2024-08-29 52.65 52.65 52.17 52.17 0.0M
2024-08-28 52.14 52.14 51.90 52.00 0.0M
2024-08-27 52.19 52.28 52.19 52.28 0.0M
2024-08-26 52.30 52.30 52.18 52.18 0.0M
2024-08-23 52.31 52.36 52.27 52.36 0.0M
2024-08-22 52.55 52.55 51.92 51.92 0.0M
2024-08-21 52.28 52.46 52.28 52.46 0.0M
2024-08-20 52.21 52.21 52.21 52.21 0.0M
2024-08-19 51.77 52.10 51.73 52.10 0.0M
2024-08-16 51.64 51.79 51.63 51.75 0.0M
2024-08-15 51.68 51.69 51.68 51.69 0.0M
2024-08-14 50.65 50.84 50.65 50.84 0.0M
2024-08-13 50.25 50.66 50.25 50.66 0.0M
2024-08-12 49.94 49.94 49.85 49.85 0.0M
2024-08-09 50.00 50.00 50.00 50.00 0.0M
2024-08-08 49.14 49.65 49.14 49.65 0.0M
2024-08-07 49.48 49.48 48.47 48.47 0.0M
2024-08-06 48.58 49.38 48.43 48.79 0.0M
2024-08-05 47.94 48.62 46.97 48.34 0.0M
2024-08-02 49.87 49.87 49.42 49.69 0.0M
2024-08-01 52.26 52.26 50.64 50.68 0.0M
2024-07-31 51.55 51.56 51.55 51.56 0.0M
2024-07-30 50.34 50.44 50.34 50.44 0.0M
2024-07-29 50.91 50.91 50.87 50.87 0.0M
2024-07-26 50.82 50.82 50.80 50.80 0.0M
2024-07-25 50.51 51.17 50.20 50.43 0.0M
2024-07-24 51.36 51.36 50.60 50.60 0.0M
2024-07-23 52.28 52.28 51.97 51.97 0.0M
2024-07-22 51.86 51.97 51.75 51.97 0.0M
2024-07-19 51.41 51.41 51.27 51.27 0.0M
2024-07-18 51.61 51.61 51.61 51.61 0.0M
2024-07-17 52.06 52.06 52.04 52.04 0.0M
2024-07-16 53.19 53.19 53.07 53.16 0.0M
2024-07-15 53.13 53.21 52.89 52.89 0.0M
2024-07-12 52.63 53.06 52.60 52.86 0.0M
2024-07-11 53.26 53.26 52.58 52.58 0.0M
2024-07-10 52.90 53.03 52.77 53.03 0.0M
2024-07-09 52.60 52.60 52.60 52.60 0.0M
2024-07-08 52.72 52.93 52.49 52.54 0.0M
2024-07-05 52.31 52.47 52.17 52.47 0.0M
2024-07-03 52.10 52.10 52.10 52.10 0.0M
2024-07-02 51.45 51.75 51.45 51.75 0.0M
2024-07-01 51.42 51.49 51.36 51.49 0.0M
2024-06-28 51.83 51.83 51.27 51.27 0.0M
2024-06-27 51.53 51.53 51.51 51.51 0.0M
2024-06-26 51.31 51.39 51.30 51.37 0.0M
2024-06-25 51.10 51.21 51.10 51.21 0.0M
2024-06-24 51.25 51.25 51.14 51.14 0.0M
2024-06-21 51.22 51.26 51.20 51.26 0.0M
2024-06-20 51.19 51.19 51.19 51.19 0.0M
2024-06-18 51.09 51.21 51.09 51.21 0.0M
2024-06-17 50.73 51.37 50.73 51.26 0.0M
2024-06-14 50.71 50.74 50.69 50.74 0.0M
2024-06-13 50.70 50.76 50.69 50.72 0.0M
2024-06-12 50.80 50.84 50.79 50.79 0.0M
2024-06-11 49.92 50.23 49.92 50.23 0.0M
2024-06-10 49.71 49.90 49.71 49.90 0.0M
2024-06-07 49.99 49.99 49.78 49.78 0.0M
2024-06-06 49.84 49.84 49.78 49.78 0.0M
2024-06-05 49.40 49.71 49.40 49.71 0.0M
2024-06-04 48.97 49.12 48.94 49.09 0.0M
2024-06-03 48.61 48.93 48.61 48.93 0.0M
2024-05-31 48.15 48.69 48.15 48.69 0.0M
2024-05-30 48.54 48.54 48.54 48.54 0.0M
2024-05-29 48.92 49.22 48.92 49.10 0.0M
2024-05-28 49.37 49.37 49.10 49.32 0.0M
2024-05-24 49.16 49.21 49.16 49.21 0.0M
2024-05-23 48.88 48.88 48.88 48.88 0.0M
2024-05-22 49.22 49.22 49.02 49.10 0.0M
2024-05-21 49.15 49.22 49.11 49.22 0.0M
2024-05-20 49.12 49.15 49.10 49.12 0.0M
2024-05-17 48.90 48.90 48.79 48.89 0.0M
2024-05-16 49.08 49.10 48.96 48.96 0.0M
2024-05-15 48.61 48.99 48.61 48.99 0.0M
2024-05-14 48.12 48.34 48.12 48.33 0.0M
2024-05-13 48.02 48.04 48.02 48.04 0.0M
2024-05-10 47.97 48.02 47.90 48.00 0.0M
2024-05-09 47.97 47.97 47.95 47.95 0.0M
2024-05-08 47.85 47.85 47.85 47.85 0.0M
2024-05-07 47.94 47.99 47.83 47.89 0.0M
2024-05-06 47.84 47.84 47.84 47.84 0.0M
2024-05-03 47.29 47.31 47.29 47.30 0.0M
2024-05-02 46.57 46.57 46.49 46.55 0.0M
2024-05-01 46.11 46.14 46.10 46.10 0.0M
2024-04-30 46.55 46.55 46.20 46.20 0.0M
2024-04-29 46.81 46.84 46.78 46.78 0.0M
2024-04-26 46.70 46.73 46.70 46.73 0.0M
2024-04-25 45.76 46.16 45.76 46.09 0.0M
2024-04-24 46.50 46.55 46.40 46.55 0.0M
2024-04-23 46.20 46.57 46.20 46.57 0.0M
2024-04-22 45.65 46.09 45.65 45.96 0.0M
2024-04-19 46.01 46.01 45.46 45.59 0.0M
2024-04-18 46.15 46.15 46.09 46.09 0.0M
2024-04-17 46.22 46.36 46.22 46.29 0.0M
2024-04-16 46.63 46.63 46.63 46.63 0.0M
2024-04-15 47.18 47.18 46.65 46.69 0.0M
2024-04-12 47.36 47.36 47.26 47.29 0.0M
2024-04-11 47.56 47.99 47.56 47.99 0.0M
2024-04-10 47.52 47.56 47.52 47.56 0.0M
2024-04-09 47.79 47.95 47.75 47.95 0.0M
2024-04-08 47.91 47.91 47.84 47.84 0.0M
2024-04-05 47.96 47.96 47.90 47.90 0.0M
2024-04-04 47.60 47.60 47.32 47.32 0.0M
2024-04-03 48.06 48.06 47.84 47.93 0.0M
2024-04-02 48.20 48.20 47.68 47.82 0.0M
2024-04-01 48.27 48.27 48.16 48.25 0.0M
2024-03-28 48.37 48.43 48.35 48.43 0.0M
2024-03-27 48.17 48.34 48.15 48.34 0.0M
2024-03-26 48.01 48.01 47.84 47.84 0.0M
2024-03-25 47.98 48.03 47.96 47.96 0.0M
2024-03-22 48.14 48.14 48.14 48.14 0.0M
2024-03-21 48.24 48.49 48.24 48.28 0.0M
2024-03-20 47.72 48.07 47.72 48.07 0.0M
2024-03-19 47.65 47.65 47.65 47.65 0.0M
2024-03-18 47.43 47.43 47.32 47.32 0.0M
2024-03-15 47.08 47.19 47.08 47.11 0.0M
2024-03-14 47.48 47.48 47.40 47.40 0.0M
2024-03-13 47.65 47.65 47.62 47.62 0.0M
2024-03-12 47.39 47.75 47.39 47.75 0.0M
2024-03-11 47.19 47.36 47.18 47.36 0.0M
2024-03-08 47.55 47.55 47.30 47.30 0.0M
2024-03-07 47.45 47.60 47.45 47.59 0.0M
2024-03-06 47.15 47.25 47.15 47.25 0.0M
2024-03-05 47.11 47.11 46.95 46.95 0.0M
2024-03-04 47.51 47.57 47.47 47.47 0.0M
2024-03-01 47.50 47.60 47.50 47.58 0.0M
2024-02-29 47.09 47.20 46.98 47.20 0.0M
2024-02-28 46.91 46.91 46.91 46.91 0.0M
2024-02-27 47.04 47.08 46.93 47.08 0.0M
2024-02-26 47.05 47.05 47.05 47.05 0.0M
2024-02-23 47.43 47.43 47.22 47.22 0.0M
2024-02-22 46.94 47.17 46.94 47.17 0.0M
2024-02-21 45.90 46.02 45.85 46.02 0.0M
2024-02-20 46.13 46.13 45.97 46.04 0.0M
2024-02-16 46.60 46.60 46.33 46.33 0.0M
2024-02-15 46.49 46.60 46.38 46.60 0.0M
2024-02-14 46.26 46.49 46.26 46.49 0.0M
2024-02-13 46.20 46.20 46.07 46.07 0.0M
2024-02-12 47.02 47.02 46.76 46.76 0.0M
2024-02-09 46.77 46.91 46.62 46.87 0.0M
2024-02-08 46.46 46.46 46.46 46.46 0.0M
2024-02-07 46.41 46.41 46.40 46.40 0.0M
2024-02-06 45.99 45.99 45.90 45.97 0.0M
2024-02-05 46.11 46.11 45.72 45.98 0.0M
2024-02-02 45.66 46.07 45.66 46.07 0.0M
2024-02-01 45.11 45.44 45.11 45.44 0.0M
2024-01-31 45.37 45.37 44.92 44.92 0.0M
2024-01-30 45.59 45.61 45.54 45.61 0.0M
2024-01-29 45.60 45.60 45.60 45.60 0.0M
2024-01-26 45.29 45.30 45.20 45.26 0.0M
2024-01-25 45.09 45.24 45.09 45.23 0.0M
2024-01-24 45.10 45.24 44.64 45.00 0.0M
2024-01-23 45.01 45.01 44.96 44.96 0.0M
2024-01-22 44.29 44.82 44.29 44.82 0.0M
2024-01-19 44.58 44.69 44.54 44.69 0.0M
2024-01-18 43.79 44.14 43.79 44.14 0.0M
2024-01-17 43.55 43.75 43.55 43.75 0.0M
2024-01-16 43.98 43.98 43.90 43.96 0.0M
2024-01-12 44.12 44.15 44.11 44.15 0.0M
2024-01-11 44.02 44.07 44.02 44.07 0.0M
2024-01-10 44.00 44.00 44.00 44.00 0.0M
2024-01-09 43.72 43.74 43.72 43.74 0.0M
2024-01-08 43.15 43.77 43.15 43.77 0.0M
2024-01-05 43.36 43.36 43.15 43.15 0.0M
2024-01-04 43.42 43.42 43.09 43.09 0.0M
2024-01-03 43.23 43.23 43.23 43.23 0.0M
2024-01-02 43.56 43.68 43.56 43.68 0.0M