Royce Quant Small-Cap Quality Value ETF (SQLV)

SQLV
🏛️ アメリカ →
43.01
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
2022-12-30 34.37 34.39 34.22 34.39 0.0M
2022-12-29 34.33 34.58 34.33 34.39 0.0M
2022-12-28 34.22 34.22 33.69 33.79 0.0M
2022-12-27 34.39 34.39 34.25 34.25 0.0M
2022-12-23 34.06 34.39 34.06 34.39 0.0M
2022-12-22 34.31 34.31 34.31 34.31 0.0M
2022-12-21 34.18 34.77 34.18 34.54 0.0M
2022-12-20 34.19 34.19 34.00 34.07 0.0M
2022-12-19 34.28 34.28 33.86 33.86 0.0M
2022-12-16 34.38 34.53 34.38 34.53 0.0M
2022-12-15 35.41 35.41 34.77 34.77 0.0M
2022-12-14 36.15 36.15 35.58 35.70 0.0M
2022-12-13 36.83 36.83 36.05 36.09 0.0M
2022-12-12 35.83 35.83 35.67 35.71 0.0M
2022-12-09 35.89 35.90 35.41 35.41 0.0M
2022-12-08 35.54 36.17 35.54 35.94 0.0M
2022-12-07 35.92 35.92 35.75 35.76 0.0M
2022-12-06 35.87 35.91 35.87 35.91 0.0M
2022-12-05 36.97 36.97 36.10 36.29 0.0M
2022-12-02 36.19 37.06 36.19 37.06 0.0M
2022-12-01 36.95 37.04 36.94 36.94 0.0M
2022-11-30 35.90 36.84 35.62 36.84 0.0M
2022-11-29 36.09 36.09 36.02 36.02 0.0M
2022-11-28 35.89 35.89 35.89 35.89 0.0M
2022-11-25 36.56 36.56 36.56 36.56 0.0M
2022-11-23 36.47 36.60 36.47 36.53 0.0M
2022-11-22 36.22 36.52 36.21 36.52 0.0M
2022-11-21 36.15 36.16 36.05 36.09 0.0M
2022-11-18 36.34 36.34 36.24 36.29 0.0M
2022-11-17 35.75 36.28 35.75 36.14 0.0M
2022-11-16 36.37 36.37 36.22 36.22 0.0M
2022-11-15 36.92 37.30 36.87 36.87 0.0M
2022-11-14 36.73 36.76 36.40 36.40 0.0M
2022-11-11 36.80 36.80 36.76 36.76 0.0M
2022-11-10 35.62 36.35 35.62 36.35 0.0M
2022-11-09 34.70 34.79 34.19 34.19 0.0M
2022-11-08 35.42 35.42 35.19 35.19 0.0M
2022-11-07 34.85 35.25 34.85 35.25 0.0M
2022-11-04 34.53 34.85 34.31 34.85 0.0M
2022-11-03 34.02 34.15 34.01 34.01 0.0M
2022-11-02 35.20 35.20 34.48 34.48 0.0M
2022-11-01 35.48 35.52 35.48 35.49 0.0M
2022-10-31 35.56 35.56 35.44 35.51 0.0M
2022-10-28 35.42 35.42 35.42 35.42 0.0M
2022-10-27 35.10 35.10 34.55 34.55 0.0M
2022-10-26 34.62 35.18 34.62 34.77 0.0M
2022-10-25 34.07 34.53 34.07 34.53 0.0M
2022-10-24 33.62 33.76 33.60 33.76 0.0M
2022-10-21 32.98 33.48 32.98 33.48 0.0M
2022-10-20 32.64 33.25 32.53 32.62 0.0M
2022-10-19 33.41 33.41 33.00 33.00 0.0M
2022-10-18 33.63 33.71 33.56 33.71 0.0M
2022-10-17 33.23 33.27 33.07 33.27 0.0M
2022-10-14 32.47 32.50 32.44 32.50 0.0M
2022-10-13 31.50 33.14 31.50 33.01 0.0M
2022-10-12 32.32 32.34 32.28 32.28 0.0M
2022-10-11 32.28 32.72 32.11 32.32 0.0M
2022-10-10 32.35 32.45 32.21 32.36 0.0M
2022-10-07 32.43 32.43 32.28 32.28 0.0M
2022-10-06 33.50 33.50 33.24 33.24 0.0M
2022-10-05 33.05 33.33 33.05 33.26 0.0M
2022-10-04 32.82 33.54 32.82 33.54 0.0M
2022-10-03 31.89 32.59 31.73 32.28 0.0M
2022-09-30 32.03 32.03 31.56 31.74 0.0M
2022-09-29 31.44 31.83 31.44 31.83 0.0M
2022-09-28 32.00 32.62 32.00 32.33 0.0M
2022-09-27 31.77 32.00 31.32 31.53 0.0M
2022-09-26 31.55 32.24 31.27 31.27 0.0M
2022-09-23 31.88 31.88 31.45 31.72 0.0M
2022-09-22 32.74 32.74 32.40 32.55 0.0M
2022-09-21 33.62 33.84 33.04 33.04 0.0M
2022-09-20 33.50 33.59 33.33 33.44 0.0M
2022-09-19 33.45 33.85 33.45 33.80 0.0M
2022-09-16 33.87 33.89 33.56 33.85 0.0M
2022-09-15 34.45 34.63 34.28 34.40 0.0M
2022-09-14 34.24 34.47 34.24 34.40 0.0M
2022-09-13 35.14 35.23 34.35 34.35 0.0M
2022-09-12 35.81 36.01 35.80 36.01 0.0M
2022-09-09 35.21 35.61 35.19 35.61 0.0M
2022-09-08 34.21 34.80 34.21 34.80 0.0M
2022-09-07 34.02 34.77 34.01 34.68 0.0M
2022-09-06 34.65 34.65 34.06 34.06 0.0M
2022-09-02 35.29 35.46 34.60 34.70 0.0M
2022-09-01 35.18 35.18 34.71 35.03 0.0M
2022-08-31 35.91 35.91 35.44 35.45 0.0M
2022-08-30 36.41 36.41 35.67 35.76 0.0M
2022-08-29 36.39 36.48 36.16 36.24 0.0M
2022-08-26 37.97 38.41 36.66 36.74 0.1M
2022-08-25 37.60 37.82 37.35 37.75 0.0M
2022-08-24 37.15 37.33 37.10 37.10 0.0M
2022-08-23 37.08 37.42 37.08 37.09 0.0M
2022-08-22 37.60 37.60 37.08 37.12 0.0M
2022-08-19 38.30 38.62 37.92 38.04 0.0M
2022-08-18 38.32 38.69 38.21 38.45 0.0M
2022-08-17 38.63 38.80 38.08 38.45 0.1M
2022-08-16 38.95 38.95 38.95 38.95 0.0M
2022-08-15 38.69 38.81 38.69 38.81 0.0M
2022-08-12 38.59 38.77 38.59 38.77 0.0M
2022-08-11 38.11 38.11 38.11 38.11 0.0M
2022-08-10 37.78 37.95 37.78 37.95 0.0M
2022-08-09 36.99 36.99 36.98 36.98 0.0M
2022-08-08 37.86 38.02 37.78 37.78 0.0M
2022-08-05 37.35 37.45 37.35 37.45 0.0M
2022-08-04 37.44 37.48 37.43 37.43 0.0M
2022-08-03 37.60 37.74 37.60 37.74 0.0M
2022-08-02 37.35 37.41 37.20 37.20 0.0M
2022-08-01 37.42 37.42 37.37 37.37 0.0M
2022-07-29 37.13 37.42 37.13 37.42 0.0M
2022-07-28 36.88 37.08 36.88 37.08 0.0M
2022-07-27 36.15 36.72 36.14 36.72 0.0M
2022-07-26 35.82 35.82 35.78 35.78 0.0M
2022-07-25 35.91 35.97 35.87 35.97 0.0M
2022-07-22 36.22 36.22 35.61 35.80 0.0M
2022-07-21 36.24 36.24 36.24 36.24 0.0M
2022-07-20 36.00 36.14 36.00 36.14 0.0M
2022-07-19 35.42 35.63 35.42 35.63 0.0M
2022-07-18 34.37 34.37 34.37 34.37 0.0M
2022-07-15 34.06 34.41 34.06 34.41 0.0M
2022-07-14 33.62 33.62 33.62 33.62 0.0M
2022-07-13 33.96 33.97 33.95 33.97 0.0M
2022-07-12 34.28 34.28 33.95 33.95 0.0M
2022-07-11 33.88 33.88 33.88 33.88 0.0M
2022-07-08 34.39 34.39 34.39 34.39 0.0M
2022-07-07 34.43 34.43 34.43 34.43 0.0M
2022-07-06 33.79 33.79 33.72 33.72 0.0M
2022-07-05 34.14 34.14 34.14 34.14 0.0M
2022-07-01 33.41 33.83 33.41 33.83 0.0M
2022-06-30 33.43 33.43 33.43 33.43 0.0M
2022-06-29 33.56 33.56 33.56 33.56 0.0M
2022-06-28 34.11 34.11 34.11 34.11 0.0M
2022-06-27 34.76 34.76 34.60 34.60 0.0M
2022-06-24 34.42 34.42 34.40 34.40 0.0M
2022-06-23 33.46 33.54 33.46 33.54 0.0M
2022-06-22 33.27 33.37 33.16 33.27 0.0M
2022-06-21 33.79 33.79 33.46 33.50 0.0M
2022-06-17 33.14 33.14 33.14 33.14 0.0M
2022-06-16 32.74 32.74 32.74 32.74 0.0M
2022-06-15 34.22 34.41 34.22 34.41 0.0M
2022-06-14 33.92 33.92 33.92 33.92 0.0M
2022-06-13 33.95 33.95 33.77 33.77 0.0M
2022-06-10 35.29 35.29 35.29 35.29 0.0M
2022-06-09 36.74 36.74 36.41 36.41 0.0M
2022-06-08 37.37 37.37 36.97 37.04 0.0M
2022-06-07 37.45 37.67 37.45 37.67 0.0M
2022-06-06 37.30 37.37 37.30 37.37 0.0M
2022-06-03 36.92 37.10 36.92 37.10 0.0M
2022-06-02 37.41 37.41 37.41 37.41 0.0M
2022-06-01 36.56 36.84 36.56 36.84 0.0M
2022-05-31 36.88 36.88 36.88 36.88 0.0M
2022-05-27 37.07 37.21 37.07 37.21 0.0M
2022-05-26 36.60 36.60 36.60 36.60 0.0M
2022-05-25 35.69 35.69 35.69 35.69 0.0M
2022-05-24 34.40 34.92 34.40 34.92 0.0M
2022-05-23 35.19 35.53 35.19 35.53 0.0M
2022-05-20 34.74 35.07 34.46 35.07 0.0M
2022-05-19 35.19 35.19 35.19 35.19 0.0M
2022-05-18 35.77 35.77 35.18 35.18 0.0M
2022-05-17 36.30 36.30 36.30 36.30 0.0M
2022-05-16 35.31 35.31 35.17 35.17 0.0M
2022-05-13 35.16 35.24 35.16 35.20 0.0M
2022-05-12 34.13 34.30 33.85 34.25 0.0M
2022-05-11 34.84 34.87 33.94 33.94 0.0M
2022-05-10 34.71 34.71 34.50 34.50 0.0M
2022-05-09 34.89 35.37 34.75 34.79 0.0M
2022-05-06 35.85 36.00 35.58 35.78 0.0M
2022-05-05 36.50 36.50 36.21 36.22 0.0M
2022-05-04 36.53 37.41 36.39 37.41 0.0M
2022-05-03 36.37 36.65 36.19 36.59 0.0M
2022-05-02 35.80 36.23 35.59 36.23 0.0M
2022-04-29 36.04 36.04 35.85 35.85 0.0M
2022-04-28 36.79 36.79 36.79 36.79 0.0M
2022-04-27 36.07 36.07 36.07 36.07 0.0M
2022-04-26 36.88 36.88 36.29 36.29 0.0M
2022-04-25 36.95 37.30 36.95 37.30 0.0M
2022-04-22 37.37 37.37 37.20 37.20 0.0M
2022-04-21 39.18 39.18 38.19 38.19 0.0M
2022-04-20 38.97 39.12 38.89 39.02 0.0M
2022-04-19 38.52 38.69 38.52 38.62 0.0M
2022-04-18 37.69 37.69 37.69 37.69 0.0M
2022-04-14 37.86 37.88 37.77 37.77 0.0M
2022-04-13 37.81 38.00 37.81 38.00 0.0M
2022-04-12 37.40 37.43 37.40 37.43 0.0M
2022-04-11 37.43 37.43 37.19 37.19 0.0M
2022-04-08 37.35 37.38 37.35 37.38 0.0M
2022-04-07 37.28 37.47 37.28 37.47 0.0M
2022-04-06 37.54 37.54 37.50 37.50 0.0M
2022-04-05 38.26 38.26 38.09 38.09 0.0M
2022-04-04 38.71 38.81 38.71 38.74 0.0M
2022-04-01 39.00 39.00 38.58 38.59 0.0M
2022-03-31 39.07 39.10 38.63 38.63 0.0M
2022-03-30 39.55 39.55 39.07 39.07 0.0M
2022-03-29 39.55 39.88 39.51 39.78 0.0M
2022-03-28 38.80 39.00 38.80 39.00 0.0M
2022-03-25 39.17 39.19 39.15 39.19 0.0M
2022-03-24 39.01 39.10 39.01 39.10 0.0M
2022-03-23 39.28 39.28 38.83 38.83 0.0M
2022-03-22 39.84 39.84 39.61 39.61 0.0M
2022-03-21 39.55 39.55 39.30 39.30 0.0M
2022-03-18 39.51 39.51 39.51 39.51 0.0M
2022-03-17 39.06 39.28 39.06 39.28 0.0M
2022-03-16 38.55 39.01 38.54 39.01 0.0M
2022-03-15 37.69 37.90 37.69 37.90 0.0M
2022-03-14 37.75 37.75 37.56 37.56 0.0M
2022-03-11 38.10 38.10 37.78 37.78 0.0M
2022-03-10 37.65 38.10 37.65 38.10 0.0M
2022-03-09 38.01 38.05 38.01 38.05 0.0M
2022-03-08 37.85 37.85 37.85 37.85 0.0M
2022-03-07 37.76 37.76 37.76 37.76 0.0M
2022-03-04 37.97 37.97 37.97 37.97 0.0M
2022-03-03 38.47 38.71 38.47 38.71 0.0M
2022-03-02 38.79 38.82 38.79 38.82 0.0M
2022-03-01 37.52 37.52 37.52 37.52 0.0M
2022-02-28 38.50 38.50 38.49 38.49 0.0M
2022-02-25 37.79 38.51 37.79 38.51 0.0M
2022-02-24 36.78 36.78 36.78 36.78 0.0M
2022-02-23 37.62 37.65 37.23 37.23 0.0M
2022-02-22 37.88 37.88 37.88 37.88 0.0M
2022-02-18 38.22 38.56 38.19 38.19 0.0M
2022-02-17 38.67 38.67 38.47 38.47 0.0M
2022-02-16 39.02 39.21 39.02 39.21 0.0M
2022-02-15 38.75 39.03 38.75 39.03 0.0M
2022-02-14 38.33 38.33 38.24 38.24 0.0M
2022-02-11 38.30 38.37 38.30 38.37 0.0M
2022-02-10 38.86 39.15 38.48 38.48 0.0M
2022-02-09 38.95 38.95 38.88 38.88 0.0M
2022-02-08 38.48 38.70 38.48 38.70 0.0M
2022-02-07 37.89 37.89 37.88 37.88 0.0M
2022-02-04 37.43 37.74 37.43 37.71 0.0M
2022-02-03 37.90 37.90 37.60 37.60 0.0M
2022-02-02 38.00 38.00 37.98 37.98 0.0M
2022-02-01 38.27 38.27 38.27 38.27 0.0M
2022-01-31 37.00 37.82 37.00 37.82 0.0M
2022-01-28 36.19 37.03 36.19 37.03 0.0M
2022-01-27 36.70 36.70 36.70 36.70 0.0M
2022-01-26 38.07 38.07 37.23 37.23 0.0M
2022-01-25 37.76 37.76 37.69 37.69 0.0M
2022-01-24 38.13 38.13 38.13 38.13 0.0M
2022-01-21 37.66 37.68 37.43 37.43 0.0M
2022-01-20 38.66 38.85 37.77 37.77 0.0M
2022-01-19 38.79 38.79 38.76 38.76 0.0M
2022-01-18 39.52 39.52 39.00 39.00 0.0M
2022-01-14 39.55 39.55 39.55 39.55 0.0M
2022-01-13 40.20 40.20 39.88 39.88 0.0M
2022-01-12 40.00 40.00 39.84 39.84 0.0M
2022-01-11 39.96 39.96 39.96 39.96 0.0M
2022-01-10 39.51 39.77 39.40 39.77 0.0M
2022-01-07 40.00 40.00 39.81 39.81 0.0M
2022-01-06 39.83 40.18 39.83 40.07 0.0M
2022-01-05 40.73 40.81 39.82 39.82 0.0M
2022-01-04 40.53 40.62 40.53 40.61 0.0M
2022-01-03 40.77 40.77 40.26 40.33 0.0M