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

AMOM
🏛️ アメリカ →
47.90
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 47.83 47.90 47.83 47.90 0.0M
2025-09-25 47.77 47.77 47.68 47.71 0.0M
2025-09-24 48.54 48.54 48.01 48.17 0.0M
2025-09-23 48.54 48.70 48.34 48.46 0.0M
2025-09-22 48.11 48.73 48.11 48.70 0.0M
2025-09-19 48.27 48.31 47.99 48.31 0.0M
2025-09-18 47.91 48.11 47.91 48.02 0.0M
2025-09-17 47.72 47.72 47.29 47.46 0.0M
2025-09-16 48.01 48.01 47.73 47.82 0.0M
2025-09-15 47.62 48.03 47.58 47.91 0.0M
2025-09-12 47.74 47.74 47.54 47.54 0.0M
2025-09-11 47.94 48.04 47.76 47.83 0.0M
2025-09-10 47.36 48.00 47.36 47.89 0.0M
2025-09-09 46.17 46.42 46.11 46.42 0.0M
2025-09-08 45.98 46.13 45.98 46.04 0.0M
2025-09-05 46.10 46.10 45.45 45.70 0.0M
2025-09-04 45.26 45.75 45.26 45.75 0.0M
2025-09-03 45.36 45.36 45.00 45.21 0.0M
2025-09-02 44.71 45.17 44.60 45.17 0.0M
2025-08-29 46.12 46.12 45.25 45.43 0.0M
2025-08-28 45.93 46.26 45.93 46.24 0.0M
2025-08-27 45.75 45.97 45.75 45.89 0.0M
2025-08-26 45.66 45.92 45.66 45.92 0.0M
2025-08-25 45.49 45.61 45.35 45.35 0.0M
2025-08-22 45.16 45.68 45.16 45.54 0.0M
2025-08-21 45.03 45.22 45.00 45.04 0.0M
2025-08-20 44.50 45.22 44.50 45.22 0.0M
2025-08-19 45.93 45.93 45.14 45.21 0.0M
2025-08-18 45.81 46.05 45.79 46.05 0.0M
2025-08-15 46.06 46.06 45.88 45.89 0.0M
2025-08-14 46.09 46.21 45.88 46.21 0.0M
2025-08-13 46.60 46.61 45.85 46.07 0.0M
2025-08-12 46.09 46.56 46.09 46.56 0.0M
2025-08-11 46.33 46.33 45.91 45.91 0.0M
2025-08-08 45.99 45.99 45.78 45.97 0.0M
2025-08-07 45.65 45.80 45.65 45.80 0.0M
2025-08-06 46.10 46.30 45.96 46.24 0.0M
2025-08-05 46.46 46.46 46.02 46.04 0.0M
2025-08-04 46.18 46.44 46.13 46.43 0.0M
2025-08-01 45.50 45.63 45.35 45.61 0.0M
2025-07-31 46.50 46.50 45.98 45.98 0.0M
2025-07-30 46.17 46.17 46.11 46.15 0.0M
2025-07-29 46.09 46.25 45.92 46.10 0.0M
2025-07-28 46.15 46.15 45.93 46.10 0.0M
2025-07-25 45.83 46.19 45.48 45.96 0.0M
2025-07-24 45.81 46.06 45.81 45.89 0.0M
2025-07-23 45.58 45.82 45.58 45.74 0.0M
2025-07-22 45.35 45.35 45.18 45.18 0.0M
2025-07-21 45.98 46.07 45.85 45.85 0.0M
2025-07-18 46.01 46.02 45.75 45.88 0.0M
2025-07-17 45.81 45.90 45.68 45.81 0.0M
2025-07-16 45.50 45.66 45.50 45.66 0.0M
2025-07-15 46.00 46.00 45.47 45.62 0.0M
2025-07-14 45.71 45.82 45.62 45.72 0.0M
2025-07-11 45.30 45.57 45.30 45.45 0.0M
2025-07-10 45.28 45.54 45.28 45.43 0.0M
2025-07-09 45.41 45.75 44.96 45.74 0.0M
2025-07-08 45.57 45.57 45.15 45.26 0.0M
2025-07-07 45.35 45.54 45.35 45.46 0.0M
2025-07-03 45.04 45.50 45.00 45.41 0.0M
2025-07-02 44.89 44.99 44.29 44.98 0.0M
2025-07-01 45.54 45.54 44.81 44.81 0.0M
2025-06-30 45.54 45.77 45.40 45.77 0.0M
2025-06-27 45.05 45.47 45.02 45.27 0.0M
2025-06-26 44.71 45.18 44.71 45.08 0.0M
2025-06-25 44.64 44.66 44.43 44.50 0.0M
2025-06-24 44.33 44.52 44.23 44.52 0.0M
2025-06-23 43.40 43.98 43.40 43.95 0.0M
2025-06-20 43.63 43.65 43.38 43.45 0.0M
2025-06-18 43.41 43.82 43.41 43.53 0.0M
2025-06-17 43.60 43.60 43.45 43.45 0.0M
2025-06-16 43.68 43.76 43.58 43.58 0.0M
2025-06-13 43.51 43.60 43.05 43.13 0.0M
2025-06-12 43.50 43.66 43.46 43.46 0.0M
2025-06-11 43.18 43.51 43.18 43.35 0.0M
2025-06-10 42.97 43.20 42.97 43.13 0.0M
2025-06-09 43.71 43.71 43.00 43.31 0.0M
2025-06-06 43.52 43.57 43.14 43.53 0.0M
2025-06-05 43.54 43.54 43.04 43.25 0.0M
2025-06-04 43.52 43.62 43.38 43.41 0.0M
2025-06-03 43.48 43.48 43.48 43.48 0.0M
2025-06-02 42.41 43.09 42.41 42.96 0.0M
2025-05-30 42.23 42.62 42.14 42.62 0.0M
2025-05-29 42.32 42.48 42.20 42.25 0.0M
2025-05-28 42.63 42.63 42.34 42.34 0.0M
2025-05-27 42.34 42.44 42.32 42.44 0.0M
2025-05-23 41.30 41.77 41.30 41.77 0.0M
2025-05-22 41.86 41.86 41.74 41.77 0.0M
2025-05-21 42.44 42.44 41.74 41.74 0.0M
2025-05-20 42.61 42.74 42.52 42.67 0.0M
2025-05-19 42.70 42.92 42.59 42.85 0.0M
2025-05-16 42.42 42.60 42.36 42.60 0.0M
2025-05-15 41.76 42.23 41.76 42.18 0.0M
2025-05-14 42.10 42.10 41.63 41.79 0.0M
2025-05-13 41.08 41.99 41.08 41.74 0.0M
2025-05-12 41.21 41.21 40.31 40.91 0.0M
2025-05-09 40.36 40.36 39.96 40.08 0.0M
2025-05-08 40.16 40.56 40.16 40.19 0.0M
2025-05-07 40.02 40.37 39.93 40.37 0.0M
2025-05-06 39.75 40.09 39.75 40.07 0.0M
2025-05-05 40.33 40.70 40.33 40.50 0.0M
2025-05-02 40.35 40.73 40.34 40.61 0.0M
2025-05-01 39.97 39.97 39.72 39.72 0.0M
2025-04-30 38.88 39.58 38.88 39.58 0.0M
2025-04-29 39.32 39.56 39.32 39.44 0.0M
2025-04-28 38.95 39.19 38.68 39.19 0.0M
2025-04-25 38.51 38.95 38.44 38.93 0.0M
2025-04-24 37.95 38.68 37.93 38.65 0.0M
2025-04-23 38.05 38.45 37.94 37.94 0.0M
2025-04-22 36.77 37.06 36.69 37.06 0.0M
2025-04-21 36.69 36.77 35.70 36.07 0.0M
2025-04-17 37.38 37.38 37.14 37.14 0.0M
2025-04-16 37.29 37.36 36.80 36.93 0.0M
2025-04-15 37.79 38.01 37.76 37.78 0.0M
2025-04-14 38.05 38.05 37.52 37.52 0.0M
2025-04-11 36.58 37.23 36.40 37.16 0.0M
2025-04-10 36.91 37.03 35.73 36.64 0.0M
2025-04-09 34.10 37.90 34.10 37.90 0.0M
2025-04-08 36.20 36.36 34.17 34.34 0.0M
2025-04-07 32.74 35.84 32.59 34.59 0.0M
2025-04-04 35.60 35.60 34.14 34.18 0.0M
2025-04-03 37.07 37.69 36.80 36.80 0.0M
2025-04-02 38.05 38.99 38.05 38.93 0.0M
2025-04-01 37.52 38.15 37.47 38.15 0.0M
2025-03-31 36.73 37.79 36.62 37.70 0.0M
2025-03-28 37.76 37.85 37.54 37.65 0.0M
2025-03-27 38.75 38.99 38.65 38.65 0.0M
2025-03-26 40.32 40.32 39.12 39.25 0.0M
2025-03-25 40.51 40.51 40.17 40.43 0.0M
2025-03-24 39.68 40.44 39.68 40.41 0.0M
2025-03-21 38.50 39.02 38.37 39.02 0.0M
2025-03-20 38.96 39.28 38.89 38.89 0.0M
2025-03-19 38.29 38.89 38.29 38.89 0.0M
2025-03-18 38.47 38.78 37.88 37.98 0.0M
2025-03-17 38.50 38.99 38.31 38.77 0.0M
2025-03-14 37.75 38.48 37.75 38.48 0.0M
2025-03-13 37.21 37.35 36.87 37.07 0.0M
2025-03-12 37.80 38.26 37.18 37.90 0.0M
2025-03-11 36.53 37.33 36.44 36.97 0.0M
2025-03-10 37.52 37.52 36.00 36.52 0.0M
2025-03-07 37.91 38.58 37.26 38.51 0.0M
2025-03-06 39.47 39.68 38.49 38.59 0.0M
2025-03-05 40.00 40.60 39.63 40.35 0.1M
2025-03-04 39.65 40.92 38.29 39.86 0.0M
2025-03-03 41.94 42.04 40.18 40.50 0.1M
2025-02-28 40.96 42.11 40.47 42.09 0.0M
2025-02-27 43.67 43.67 41.31 41.31 0.0M
2025-02-26 42.61 43.37 42.61 43.05 0.0M
2025-02-25 42.82 42.93 41.45 41.87 0.1M
2025-02-24 44.40 44.40 42.66 43.23 0.0M
2025-02-21 46.63 46.63 44.11 44.20 0.0M
2025-02-20 47.52 47.52 45.49 46.45 0.0M
2025-02-19 48.22 48.22 47.50 47.67 0.0M
2025-02-18 48.41 48.63 47.99 48.31 0.0M
2025-02-14 47.84 48.24 47.76 48.19 0.0M
2025-02-13 47.52 47.83 47.10 47.62 0.0M
2025-02-12 46.68 47.30 46.33 47.08 0.0M
2025-02-11 47.98 47.98 47.18 47.41 0.0M
2025-02-10 48.10 48.51 48.10 48.14 0.1M
2025-02-07 48.41 48.41 47.69 47.87 0.0M
2025-02-06 47.84 48.00 47.77 47.96 0.0M
2025-02-05 47.09 47.78 47.09 47.71 0.0M
2025-02-04 46.57 47.23 46.57 46.89 0.0M
2025-02-03 45.44 46.59 45.06 46.37 0.0M
2025-01-31 47.56 47.96 46.45 46.49 0.0M
2025-01-30 47.10 47.46 46.98 47.32 0.0M
2025-01-29 46.66 46.74 46.42 46.54 0.0M
2025-01-28 46.02 46.84 45.36 46.79 0.0M
2025-01-27 46.17 46.36 45.00 45.49 0.0M
2025-01-24 49.37 49.37 48.73 48.82 0.0M
2025-01-23 48.72 49.01 48.68 49.01 0.0M
2025-01-22 48.91 49.31 48.68 48.76 0.1M
2025-01-21 47.86 48.27 47.51 48.15 0.0M
2025-01-17 47.66 47.77 47.29 47.50 0.0M
2025-01-16 47.07 47.07 46.84 46.84 0.0M
2025-01-15 46.56 46.82 46.54 46.72 0.0M
2025-01-14 45.70 45.87 45.26 45.51 0.0M
2025-01-13 44.75 45.27 44.50 45.27 0.0M
2025-01-10 45.68 45.69 44.95 45.49 0.0M
2025-01-08 45.93 46.17 45.45 46.04 0.0M
2025-01-07 47.28 47.28 45.90 46.00 0.0M
2025-01-06 47.24 47.72 47.02 47.18 0.1M
2025-01-03 45.61 46.69 45.61 46.57 0.0M
2025-01-02 45.29 45.67 44.86 45.25 0.0M