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
2023-12-29 41.65 41.65 41.18 41.18 0.0M
2023-12-28 41.79 41.79 41.63 41.69 0.0M
2023-12-27 41.82 41.95 41.80 41.80 0.0M
2023-12-26 41.49 41.87 41.49 41.82 0.0M
2023-12-22 41.48 41.48 41.35 41.35 0.0M
2023-12-21 40.88 41.08 40.88 41.08 0.0M
2023-12-20 41.00 41.55 40.45 40.45 0.0M
2023-12-19 40.81 41.01 40.81 41.01 0.0M
2023-12-18 40.27 40.27 40.13 40.13 0.0M
2023-12-15 40.59 40.59 40.03 40.22 0.0M
2023-12-14 40.00 40.52 40.00 40.27 0.0M
2023-12-13 38.34 39.53 38.10 39.53 0.0M
2023-12-12 38.42 38.56 38.42 38.55 0.0M
2023-12-11 38.56 38.65 38.56 38.65 0.0M
2023-12-08 38.40 38.41 38.35 38.41 0.0M
2023-12-07 38.07 38.14 38.07 38.14 0.0M
2023-12-06 38.01 38.35 37.73 37.73 0.0M
2023-12-05 37.87 37.88 37.83 37.86 0.0M
2023-12-04 38.39 38.39 38.39 38.39 0.0M
2023-12-01 37.19 37.99 37.19 37.92 0.0M
2023-11-30 36.85 36.92 36.76 36.76 0.0M
2023-11-29 37.00 37.00 36.78 36.78 0.0M
2023-11-28 36.70 36.70 36.62 36.62 0.0M
2023-11-27 36.93 37.08 36.88 36.98 0.0M
2023-11-24 37.11 37.11 37.11 37.11 0.0M
2023-11-22 36.76 36.80 36.76 36.80 0.0M
2023-11-21 36.67 36.67 36.62 36.62 0.0M
2023-11-20 36.77 36.96 36.77 36.93 0.0M
2023-11-17 36.73 36.90 36.73 36.84 0.0M
2023-11-16 36.85 36.85 36.23 36.34 0.0M
2023-11-15 36.85 37.28 36.85 36.87 0.0M
2023-11-14 36.70 36.77 36.70 36.77 0.0M
2023-11-13 35.07 35.07 35.07 35.07 0.0M
2023-11-10 35.06 35.09 34.69 35.02 0.0M
2023-11-09 35.10 35.10 34.71 34.71 0.0M
2023-11-08 34.97 34.97 34.97 34.97 0.0M
2023-11-07 35.28 35.28 35.26 35.26 0.0M
2023-11-06 35.71 35.71 35.40 35.50 0.0M
2023-11-03 35.76 36.06 35.67 35.84 0.0M
2023-11-02 34.42 35.05 34.42 34.97 0.0M
2023-11-01 34.05 34.26 33.92 34.22 0.0M
2023-10-31 33.95 34.16 33.95 34.08 0.0M
2023-10-30 33.83 33.97 33.83 33.89 0.0M
2023-10-27 33.70 33.72 33.45 33.54 0.0M
2023-10-26 33.81 33.88 33.70 33.77 0.0M
2023-10-25 33.78 33.78 33.57 33.63 0.0M
2023-10-24 34.18 34.18 33.95 34.02 0.0M
2023-10-23 33.89 34.27 33.72 33.72 0.0M
2023-10-20 34.32 34.33 34.18 34.18 0.0M
2023-10-19 34.89 35.05 34.60 34.60 0.0M
2023-10-18 35.26 35.27 35.14 35.14 0.0M
2023-10-17 35.72 35.92 35.72 35.79 0.0M
2023-10-16 35.09 35.39 35.09 35.34 0.0M
2023-10-13 35.32 35.32 34.73 34.73 0.0M
2023-10-12 35.44 35.44 35.13 35.23 0.0M
2023-10-11 36.04 36.04 35.87 35.87 0.0M
2023-10-10 36.03 36.03 35.91 35.91 0.0M
2023-10-09 35.17 35.59 35.17 35.59 0.0M
2023-10-06 35.38 35.38 35.24 35.31 0.0M
2023-10-05 35.13 35.20 35.13 35.19 0.0M
2023-10-04 35.11 35.18 34.88 35.18 0.0M
2023-10-03 35.52 35.52 35.09 35.09 0.0M
2023-10-02 35.91 35.91 35.51 35.60 0.0M
2023-09-29 36.17 36.17 35.98 35.98 0.0M
2023-09-28 36.25 36.26 36.12 36.12 0.0M
2023-09-27 35.70 35.76 35.67 35.67 0.0M
2023-09-26 35.40 35.41 35.34 35.34 0.0M
2023-09-25 35.71 35.76 35.71 35.71 0.0M
2023-09-22 35.76 35.76 35.50 35.50 0.0M
2023-09-21 35.66 35.66 35.58 35.58 0.0M
2023-09-20 36.24 36.24 35.77 35.77 0.0M
2023-09-19 36.18 36.18 35.94 36.00 0.0M
2023-09-18 36.17 36.17 35.94 35.94 0.0M
2023-09-15 36.40 36.40 36.30 36.30 0.0M
2023-09-14 36.81 36.81 36.62 36.71 0.0M
2023-09-13 36.17 36.23 36.02 36.06 0.0M
2023-09-12 36.31 36.31 36.26 36.27 0.0M
2023-09-11 36.43 36.43 36.32 36.32 0.0M
2023-09-08 36.36 36.36 36.22 36.22 0.0M
2023-09-07 36.51 36.51 36.36 36.36 0.0M
2023-09-06 37.33 37.33 36.63 36.79 0.0M
2023-09-05 37.72 37.72 36.94 36.94 0.0M
2023-09-01 37.90 37.92 37.89 37.92 0.0M
2023-08-31 37.44 37.50 37.44 37.48 0.0M
2023-08-30 37.64 37.65 37.59 37.59 0.0M
2023-08-29 37.49 37.49 37.45 37.45 0.0M
2023-08-28 37.12 37.12 37.03 37.05 0.0M
2023-08-25 36.84 36.84 36.68 36.70 0.0M
2023-08-24 36.86 36.86 36.66 36.66 0.0M
2023-08-23 36.95 37.07 36.95 37.07 0.0M
2023-08-22 36.89 36.89 36.87 36.87 0.0M
2023-08-21 37.07 37.07 37.01 37.01 0.0M
2023-08-18 37.11 37.20 37.01 37.02 0.0M
2023-08-17 37.04 37.04 37.02 37.02 0.0M
2023-08-16 37.40 37.40 37.25 37.25 0.0M
2023-08-15 37.74 37.74 37.67 37.67 0.0M
2023-08-14 38.00 38.01 37.84 37.92 0.0M
2023-08-11 37.86 38.22 37.86 38.08 0.0M
2023-08-10 38.00 38.08 38.00 38.08 0.0M
2023-08-09 38.24 38.30 38.24 38.30 0.0M
2023-08-08 38.17 38.52 38.17 38.50 0.0M
2023-08-07 38.63 38.71 38.62 38.71 0.0M
2023-08-04 38.87 38.87 38.49 38.49 0.0M
2023-08-03 38.37 38.71 38.37 38.62 0.0M
2023-08-02 38.61 38.66 38.57 38.60 0.0M
2023-08-01 38.81 39.00 38.81 39.00 0.0M
2023-07-31 38.86 38.96 38.86 38.95 0.0M
2023-07-28 38.70 38.70 38.69 38.69 0.0M
2023-07-27 38.25 38.27 38.25 38.27 0.0M
2023-07-26 38.68 38.68 38.58 38.58 0.0M
2023-07-25 38.38 38.54 38.32 38.32 0.0M
2023-07-24 38.23 38.31 38.23 38.31 0.0M
2023-07-21 38.06 38.07 37.95 37.95 0.0M
2023-07-20 38.01 38.09 38.01 38.09 0.0M
2023-07-19 38.39 38.45 38.34 38.44 0.0M
2023-07-18 38.00 38.34 38.00 38.26 0.0M
2023-07-17 37.41 37.88 37.40 37.75 0.0M
2023-07-14 37.11 37.40 37.11 37.40 0.0M
2023-07-13 37.70 37.70 37.70 37.70 0.0M
2023-07-12 37.53 37.53 37.45 37.45 0.0M
2023-07-11 36.96 37.07 36.86 37.07 0.0M
2023-07-10 36.70 36.72 36.70 36.71 0.0M
2023-07-07 36.28 36.56 36.28 36.34 0.0M
2023-07-06 35.93 35.98 35.93 35.98 0.0M
2023-07-05 36.60 36.60 36.51 36.51 0.0M
2023-07-03 36.95 36.96 36.95 36.96 0.0M
2023-06-30 36.99 36.99 36.64 36.64 0.0M
2023-06-29 36.15 36.73 36.15 36.73 0.0M
2023-06-28 35.94 36.16 35.94 36.13 0.0M
2023-06-27 35.61 36.10 35.61 36.02 0.0M
2023-06-26 35.84 35.84 35.53 35.63 0.0M
2023-06-23 35.64 35.88 35.46 35.46 0.0M
2023-06-22 36.10 36.10 35.88 35.88 0.0M
2023-06-21 36.06 36.50 36.06 36.09 0.0M
2023-06-20 36.36 36.38 36.34 36.34 0.0M
2023-06-16 36.49 36.49 36.40 36.40 0.0M
2023-06-15 36.47 36.81 36.47 36.77 0.0M
2023-06-14 37.11 37.11 36.50 36.50 0.0M
2023-06-13 37.10 37.10 36.95 36.95 0.0M
2023-06-12 36.66 36.66 36.66 36.66 0.0M
2023-06-09 36.76 36.76 36.51 36.63 0.0M
2023-06-08 37.12 37.12 36.80 36.96 0.0M
2023-06-07 36.66 37.14 36.66 37.11 0.0M
2023-06-06 36.05 36.18 36.05 36.18 0.0M
2023-06-05 35.46 35.46 35.05 35.05 0.0M
2023-06-02 34.97 35.71 34.97 35.71 0.0M
2023-06-01 34.08 34.53 34.08 34.53 0.0M
2023-05-31 34.38 34.38 34.00 34.08 0.0M
2023-05-30 34.69 34.69 34.51 34.55 0.0M
2023-05-26 34.92 34.92 34.78 34.83 0.0M
2023-05-25 34.53 34.53 34.35 34.35 0.0M
2023-05-24 34.55 34.55 34.44 34.44 0.0M
2023-05-23 35.02 35.02 34.96 34.96 0.0M
2023-05-22 35.01 35.01 35.01 35.01 0.0M
2023-05-19 34.99 34.99 34.70 34.76 0.0M
2023-05-18 34.84 34.95 34.62 34.95 0.0M
2023-05-17 33.94 34.57 33.94 34.56 0.0M
2023-05-16 33.92 33.97 33.83 33.83 0.0M
2023-05-15 33.93 34.23 33.93 34.10 0.0M
2023-05-12 33.64 33.78 33.64 33.78 0.0M
2023-05-11 33.73 33.82 33.73 33.82 0.0M
2023-05-10 33.91 33.91 33.91 33.91 0.0M
2023-05-09 33.90 33.90 33.75 33.75 0.0M
2023-05-08 34.03 34.03 33.94 33.99 0.0M
2023-05-05 34.02 34.07 34.01 34.07 0.0M
2023-05-04 33.15 33.15 33.07 33.11 0.0M
2023-05-03 34.05 34.43 33.85 33.85 0.0M
2023-05-02 34.52 34.52 33.71 33.98 0.0M
2023-05-01 34.77 34.87 34.61 34.85 0.0M
2023-04-28 34.50 34.66 34.50 34.65 0.0M
2023-04-27 34.12 34.29 34.10 34.25 0.0M
2023-04-26 34.14 34.14 33.87 33.87 0.0M
2023-04-25 34.65 34.65 34.29 34.29 0.0M
2023-04-24 35.20 35.20 35.16 35.16 0.0M
2023-04-21 35.20 35.29 35.20 35.29 0.0M
2023-04-20 35.32 35.39 35.32 35.39 0.0M
2023-04-19 35.28 35.52 35.28 35.45 0.0M
2023-04-18 35.64 35.65 35.33 35.33 0.0M
2023-04-17 35.35 35.48 35.33 35.48 0.0M
2023-04-14 35.64 35.64 35.20 35.28 0.0M
2023-04-13 35.51 35.51 35.51 35.51 0.0M
2023-04-12 35.69 35.69 35.00 35.00 0.0M
2023-04-11 35.44 35.46 35.31 35.31 0.0M
2023-04-10 34.28 34.93 34.28 34.84 0.0M
2023-04-06 34.53 34.53 34.40 34.40 0.0M
2023-04-05 34.47 34.47 34.31 34.46 0.0M
2023-04-04 34.79 34.82 34.77 34.79 0.0M
2023-04-03 35.48 35.57 35.23 35.57 0.0M
2023-03-31 34.97 35.38 34.97 35.38 0.0M
2023-03-30 35.03 35.03 34.80 34.86 0.0M
2023-03-29 34.81 34.86 34.71 34.86 0.0M
2023-03-28 34.65 34.65 34.54 34.54 0.0M
2023-03-27 34.73 34.77 34.63 34.63 0.0M
2023-03-24 33.59 34.19 33.59 34.14 0.0M
2023-03-23 34.12 34.12 33.95 33.95 0.0M
2023-03-22 34.93 35.70 34.17 34.18 0.1M
2023-03-21 34.88 35.00 34.75 35.00 0.0M
2023-03-20 34.35 34.35 34.14 34.17 0.0M
2023-03-17 33.86 33.86 33.86 33.86 0.0M
2023-03-16 34.85 34.85 34.85 34.85 0.0M
2023-03-15 34.00 34.27 33.94 34.27 0.0M
2023-03-14 35.41 35.41 34.85 34.88 0.0M
2023-03-13 34.58 34.58 34.30 34.30 0.0M
2023-03-10 35.82 35.82 35.21 35.33 0.0M
2023-03-09 36.70 36.70 36.29 36.29 0.0M
2023-03-08 37.14 37.27 36.99 37.27 0.0M
2023-03-07 37.32 37.32 37.10 37.11 0.0M
2023-03-06 38.29 38.29 37.49 37.58 0.0M
2023-03-03 38.13 38.38 38.13 38.34 0.0M
2023-03-02 37.89 38.08 37.75 37.95 0.0M
2023-03-01 37.94 38.02 37.76 37.88 0.0M
2023-02-28 38.05 38.11 37.92 37.92 0.0M
2023-02-27 37.79 38.01 37.79 37.80 0.0M
2023-02-24 37.58 37.68 37.51 37.68 0.0M
2023-02-23 38.06 38.13 37.68 38.08 0.0M
2023-02-22 37.99 37.99 37.78 37.84 0.0M
2023-02-21 38.44 38.44 37.65 37.65 0.0M
2023-02-17 38.70 38.98 38.70 38.94 0.0M
2023-02-16 38.82 38.84 38.82 38.84 0.0M
2023-02-15 39.09 39.15 39.09 39.15 0.0M
2023-02-14 38.60 38.73 38.47 38.73 0.0M
2023-02-13 38.13 38.79 38.13 38.58 0.0M
2023-02-10 38.14 38.29 38.12 38.29 0.0M
2023-02-09 38.21 38.21 38.21 38.21 0.0M
2023-02-08 38.85 38.85 38.58 38.58 0.0M
2023-02-07 39.00 39.04 38.55 39.04 0.0M
2023-02-06 39.45 39.45 38.76 38.84 0.0M
2023-02-03 39.68 39.75 39.45 39.45 0.0M
2023-02-02 39.05 39.58 38.97 39.52 0.0M
2023-02-01 38.15 38.90 38.14 38.90 0.0M
2023-01-31 37.57 38.34 37.57 38.34 0.0M
2023-01-30 37.29 37.61 37.17 37.17 0.0M
2023-01-27 37.62 37.73 37.62 37.69 0.0M
2023-01-26 37.35 37.54 37.35 37.54 0.0M
2023-01-25 37.07 37.54 37.07 37.54 0.0M
2023-01-24 37.31 37.41 37.26 37.26 0.0M
2023-01-23 37.08 37.44 37.00 37.44 0.0M
2023-01-20 36.45 37.00 36.45 37.00 0.0M
2023-01-19 35.95 36.29 35.94 36.24 0.0M
2023-01-18 37.10 37.10 36.37 36.41 0.0M
2023-01-17 36.78 36.84 36.74 36.82 0.0M
2023-01-13 36.84 36.95 36.84 36.94 0.0M
2023-01-12 36.37 36.75 36.36 36.72 0.0M
2023-01-11 36.18 36.28 36.15 36.28 0.0M
2023-01-10 35.61 35.95 35.61 35.95 0.0M
2023-01-09 35.81 35.81 35.47 35.47 0.0M
2023-01-06 35.33 35.49 35.33 35.49 0.0M
2023-01-05 34.72 34.72 34.72 34.72 0.0M
2023-01-04 34.96 34.96 34.86 34.86 0.0M
2023-01-03 34.60 34.60 34.27 34.49 0.0M