SEI Enhanced US Large Cap Momentum Factor ETF (SEIM)

SEIM
🏛️ アメリカ →
45.01
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 28.00 28.01 27.90 27.90 0.0M
2023-12-28 28.02 28.02 27.96 27.96 0.0M
2023-12-27 28.00 28.00 27.94 27.94 0.0M
2023-12-26 27.96 27.96 27.91 27.93 0.0M
2023-12-22 27.98 27.98 27.91 27.91 0.0M
2023-12-21 27.86 27.89 27.86 27.89 0.0M
2023-12-20 27.96 28.10 27.66 27.66 0.0M
2023-12-19 28.09 28.10 27.97 28.03 0.0M
2023-12-18 27.85 27.97 27.82 27.92 0.0M
2023-12-15 27.81 27.84 27.77 27.81 0.0M
2023-12-14 27.91 27.91 27.75 27.84 0.0M
2023-12-13 27.46 27.71 27.41 27.71 0.0M
2023-12-12 27.38 27.38 27.38 27.38 0.0M
2023-12-11 27.05 27.17 27.05 27.17 0.0M
2023-12-08 26.89 27.02 26.89 27.02 0.0M
2023-12-07 26.85 26.85 26.74 26.80 0.0M
2023-12-06 26.99 26.99 26.69 26.69 0.0M
2023-12-05 26.77 26.80 26.77 26.78 0.0M
2023-12-04 26.82 26.87 26.69 26.82 0.0M
2023-12-01 26.71 26.96 26.71 26.94 0.0M
2023-11-30 26.65 26.70 26.58 26.70 0.0M
2023-11-29 26.79 26.79 26.57 26.57 0.0M
2023-11-28 26.67 26.67 26.65 26.65 0.0M
2023-11-27 26.70 26.82 26.70 26.76 0.0M
2023-11-24 26.84 26.84 26.81 26.81 0.0M
2023-11-22 26.79 26.79 26.78 26.79 0.0M
2023-11-21 26.69 26.76 26.69 26.70 0.0M
2023-11-20 26.60 26.82 26.60 26.76 0.0M
2023-11-17 26.55 26.59 26.55 26.55 0.0M
2023-11-16 26.54 26.56 26.45 26.48 0.0M
2023-11-15 26.72 26.72 26.48 26.48 0.0M
2023-11-14 26.67 26.67 26.61 26.61 0.0M
2023-11-13 26.06 26.19 26.06 26.15 0.0M
2023-11-10 25.73 26.05 25.73 26.05 0.0M
2023-11-09 25.89 25.90 25.67 25.67 0.0M
2023-11-08 25.12 25.87 25.12 25.81 0.0M
2023-11-07 25.72 25.83 25.72 25.75 0.0M
2023-11-06 25.74 25.74 25.66 25.66 0.0M
2023-11-03 25.57 25.67 25.57 25.67 0.0M
2023-11-02 25.28 25.50 25.28 25.45 0.0M
2023-11-01 24.74 25.10 24.74 25.10 0.0M
2023-10-31 24.71 24.71 24.64 24.67 0.0M
2023-10-30 24.47 24.47 24.33 24.43 0.0M
2023-10-27 24.54 24.54 24.28 24.33 0.0M
2023-10-26 24.55 24.55 24.41 24.41 0.0M
2023-10-25 24.89 24.90 24.66 24.66 0.0M
2023-10-24 24.91 24.97 24.87 24.92 0.0M
2023-10-23 24.68 24.89 24.68 24.77 0.0M
2023-10-20 25.10 25.10 24.78 24.78 0.0M
2023-10-19 25.46 25.46 25.13 25.13 0.0M
2023-10-18 25.71 25.78 25.50 25.50 0.0M
2023-10-17 25.68 25.88 25.68 25.88 0.0M
2023-10-16 25.79 25.85 25.79 25.85 0.0M
2023-10-13 25.47 25.47 25.47 25.47 0.0M
2023-10-12 25.82 25.85 25.62 25.62 0.0M
2023-10-11 25.84 25.90 25.72 25.90 0.0M
2023-10-10 25.81 25.81 25.76 25.76 0.0M
2023-10-09 25.31 25.57 25.31 25.57 0.0M
2023-10-06 24.89 25.36 24.89 25.36 0.0M
2023-10-05 25.07 25.07 24.89 25.01 0.0M
2023-10-04 25.00 25.04 24.85 25.01 0.0M
2023-10-03 25.11 25.11 24.74 24.78 0.0M
2023-10-02 25.28 25.28 25.17 25.21 0.0M
2023-09-29 25.55 25.55 25.15 25.20 0.0M
2023-09-28 25.12 25.36 25.12 25.35 0.0M
2023-09-27 25.18 25.18 25.09 25.09 0.0M
2023-09-26 25.07 25.07 25.03 25.03 0.0M
2023-09-25 25.27 25.39 25.25 25.36 0.0M
2023-09-22 25.20 25.41 25.20 25.27 0.0M
2023-09-21 25.45 25.45 25.18 25.18 0.0M
2023-09-20 25.87 25.93 25.66 25.66 0.0M
2023-09-19 25.78 25.78 25.68 25.77 0.0M
2023-09-18 25.89 25.89 25.82 25.82 0.0M
2023-09-15 26.02 26.02 25.70 25.70 0.0M
2023-09-14 25.99 26.08 25.99 26.08 0.0M
2023-09-13 25.89 25.99 25.82 25.85 0.0M
2023-09-12 25.99 26.10 25.92 25.94 0.0M
2023-09-11 26.23 26.23 26.12 26.17 0.0M
2023-09-08 26.08 26.15 26.03 26.03 0.0M
2023-09-07 25.98 26.02 25.90 26.02 0.0M
2023-09-06 26.21 26.21 26.04 26.11 0.0M
2023-09-05 26.33 26.33 26.19 26.22 0.1M
2023-09-01 26.45 26.45 26.41 26.43 0.0M
2023-08-31 26.41 26.41 26.30 26.30 0.0M
2023-08-30 26.35 26.40 26.29 26.30 0.0M
2023-08-29 25.76 26.16 25.76 26.15 0.0M
2023-08-28 25.74 25.76 25.67 25.76 0.0M
2023-08-25 25.58 25.63 25.40 25.56 0.0M
2023-08-24 25.95 25.95 25.45 25.48 0.0M
2023-08-23 25.61 25.87 25.61 25.82 0.0M
2023-08-22 25.71 25.71 25.50 25.50 0.0M
2023-08-21 25.65 25.71 25.61 25.66 0.0M
2023-08-18 25.30 25.44 25.30 25.44 0.0M
2023-08-17 25.97 25.97 25.44 25.44 0.0M
2023-08-16 26.65 26.65 25.89 25.89 0.0M
2023-08-15 26.31 26.31 26.11 26.11 0.0M
2023-08-14 26.11 26.33 26.11 26.33 0.0M
2023-08-11 26.16 26.16 26.12 26.12 0.0M
2023-08-10 26.67 26.67 26.12 26.15 0.0M
2023-08-09 26.25 26.29 26.17 26.22 0.0M
2023-08-08 26.38 26.38 26.18 26.23 0.0M
2023-08-07 26.48 26.48 26.41 26.41 0.0M
2023-08-04 26.55 26.55 26.28 26.28 0.0M
2023-08-03 26.54 26.57 26.49 26.51 0.0M
2023-08-02 26.66 26.66 26.50 26.55 0.0M
2023-08-01 26.84 26.84 26.83 26.83 0.0M
2023-07-31 26.75 26.75 26.71 26.72 0.0M
2023-07-28 26.63 26.65 26.63 26.65 0.0M
2023-07-27 26.83 26.83 26.45 26.45 0.0M
2023-07-26 26.80 26.80 26.67 26.67 0.0M
2023-07-25 26.81 26.91 26.81 26.87 0.0M
2023-07-24 26.89 26.89 26.74 26.78 0.0M
2023-07-21 26.98 26.98 26.84 26.84 0.0M
2023-07-20 27.08 27.08 26.92 26.92 0.0M
2023-07-19 27.20 27.20 27.09 27.09 0.0M
2023-07-18 27.03 27.16 27.03 27.16 0.0M
2023-07-17 26.90 27.09 26.90 27.05 0.0M
2023-07-14 26.85 26.85 26.73 26.73 0.0M
2023-07-13 26.77 26.80 26.76 26.79 0.0M
2023-07-12 26.73 26.73 26.60 26.60 0.0M
2023-07-11 26.44 26.52 26.41 26.52 0.0M
2023-07-10 26.18 26.38 26.18 26.38 0.0M
2023-07-07 26.12 26.38 26.12 26.19 0.0M
2023-07-06 26.19 26.21 26.10 26.21 0.0M
2023-07-05 26.34 26.44 26.34 26.40 0.0M
2023-07-03 26.48 26.52 26.45 26.52 0.0M
2023-06-30 26.51 26.66 26.51 26.58 0.1M
2023-06-29 26.18 26.26 26.18 26.22 0.0M
2023-06-28 26.04 26.12 25.98 26.08 0.0M
2023-06-27 25.98 26.17 25.98 26.15 0.0M
2023-06-26 25.92 25.92 25.86 25.86 0.0M
2023-06-23 25.89 25.94 25.83 25.84 0.0M
2023-06-22 26.07 26.07 26.07 26.07 0.0M
2023-06-21 26.04 26.04 26.04 26.04 0.0M
2023-06-20 26.16 26.16 26.00 26.08 0.0M
2023-06-16 26.38 26.38 26.16 26.16 0.0M
2023-06-15 26.34 26.34 26.26 26.26 0.0M
2023-06-14 26.05 26.05 25.97 25.97 0.0M
2023-06-13 26.07 26.10 26.06 26.07 0.0M
2023-06-12 25.81 25.90 25.81 25.90 0.0M
2023-06-09 25.73 25.73 25.67 25.67 0.0M
2023-06-08 25.66 25.66 25.66 25.66 0.0M
2023-06-07 25.56 25.56 25.49 25.49 0.0M
2023-06-06 25.54 25.57 25.54 25.57 0.0M
2023-06-05 25.67 25.68 25.56 25.56 0.0M
2023-06-02 25.46 25.60 25.46 25.60 0.0M
2023-06-01 25.21 25.28 25.21 25.23 0.0M
2023-05-31 25.08 25.08 25.01 25.02 0.0M
2023-05-30 25.30 25.30 25.21 25.21 0.0M
2023-05-26 25.16 25.34 25.06 25.25 0.0M
2023-05-25 24.90 25.01 24.90 25.01 0.0M
2023-05-24 24.88 24.88 24.75 24.80 0.0M
2023-05-23 24.92 24.92 24.92 24.92 0.0M
2023-05-22 25.26 25.30 25.26 25.30 0.0M
2023-05-19 25.35 25.35 25.35 25.35 0.0M
2023-05-18 25.39 25.39 25.39 25.39 0.0M
2023-05-17 25.19 25.25 25.07 25.22 0.0M
2023-05-16 25.20 25.20 25.08 25.08 0.0M
2023-05-15 25.31 25.31 25.22 25.27 0.0M
2023-05-12 25.23 25.33 25.23 25.33 0.0M
2023-05-11 25.22 25.22 25.14 25.19 0.0M
2023-05-10 25.44 25.44 25.26 25.26 0.0M
2023-05-09 25.27 25.27 25.27 25.27 0.0M
2023-05-08 25.30 25.32 25.28 25.28 0.0M
2023-05-05 25.04 25.27 25.04 25.23 0.0M
2023-05-04 24.97 24.97 24.82 24.82 0.0M
2023-05-03 25.21 25.21 24.98 24.98 0.0M
2023-05-02 25.35 25.35 25.15 25.15 0.0M
2023-05-01 25.46 25.59 25.46 25.51 0.0M
2023-04-28 25.23 25.37 25.23 25.37 0.0M
2023-04-27 24.91 25.21 24.91 25.21 0.0M
2023-04-26 25.06 25.06 24.85 24.90 0.0M
2023-04-25 25.05 25.05 25.05 25.05 0.0M
2023-04-24 25.37 25.43 25.37 25.43 0.0M
2023-04-21 25.37 25.37 25.28 25.37 0.0M
2023-04-20 25.47 25.47 25.47 25.47 0.0M
2023-04-19 25.52 25.57 25.49 25.55 0.0M
2023-04-18 25.76 25.76 25.65 25.68 0.0M
2023-04-17 25.57 25.60 25.49 25.60 0.0M
2023-04-14 25.39 25.57 25.39 25.46 0.0M
2023-04-13 25.40 25.54 25.33 25.53 0.0M
2023-04-12 25.51 25.51 25.25 25.25 0.0M
2023-04-11 25.21 25.34 25.21 25.25 0.0M
2023-04-10 24.95 25.23 24.95 25.22 0.0M
2023-04-06 25.04 25.14 25.02 25.10 0.0M
2023-04-05 25.05 25.09 25.01 25.09 0.0M
2023-04-04 25.32 25.32 25.25 25.25 0.0M
2023-04-03 25.50 25.53 25.43 25.53 0.0M
2023-03-31 25.10 25.50 25.10 25.50 0.0M
2023-03-30 25.28 25.28 25.07 25.15 0.0M
2023-03-29 24.85 24.97 24.85 24.97 0.0M
2023-03-28 24.65 24.67 24.56 24.62 0.0M
2023-03-27 24.73 24.73 24.61 24.61 0.0M
2023-03-24 24.54 24.54 24.47 24.47 0.0M
2023-03-23 24.56 24.56 24.28 24.41 0.0M
2023-03-22 24.87 24.93 24.46 24.46 0.1M
2023-03-21 24.58 24.84 24.58 24.84 0.0M
2023-03-20 24.38 24.50 24.38 24.50 0.0M
2023-03-17 24.46 24.46 24.17 24.17 0.0M
2023-03-16 24.07 24.57 24.07 24.52 0.0M
2023-03-15 24.15 24.15 24.02 24.12 0.0M
2023-03-14 24.53 24.53 24.49 24.49 0.0M
2023-03-13 23.98 24.31 23.98 24.11 0.0M
2023-03-10 24.46 24.46 24.14 24.18 0.0M
2023-03-09 25.50 25.50 24.64 24.64 0.0M
2023-03-08 25.07 25.07 25.01 25.01 0.0M
2023-03-07 25.28 25.29 24.96 24.96 0.0M
2023-03-06 25.30 25.35 25.23 25.23 0.0M
2023-03-03 24.98 25.22 24.98 25.21 0.0M
2023-03-02 24.77 24.90 24.77 24.90 0.0M
2023-03-01 24.80 24.80 24.78 24.78 0.0M
2023-02-28 24.98 24.98 24.84 24.84 0.0M
2023-02-27 25.10 25.10 24.94 24.96 0.0M
2023-02-24 24.90 24.90 24.83 24.87 0.0M
2023-02-23 25.14 25.14 24.95 25.09 0.0M
2023-02-22 25.11 25.21 24.93 24.93 0.0M
2023-02-21 25.26 25.26 25.05 25.05 0.0M
2023-02-17 25.46 25.46 25.35 25.40 0.0M
2023-02-16 25.73 25.76 25.54 25.54 0.0M
2023-02-15 25.67 25.75 25.67 25.75 0.0M
2023-02-14 25.63 25.76 25.63 25.76 0.0M
2023-02-13 25.54 25.71 25.54 25.71 0.0M
2023-02-10 25.43 25.49 25.43 25.49 0.0M
2023-02-09 25.62 25.62 25.30 25.30 0.0M
2023-02-08 25.56 25.56 25.37 25.37 0.0M
2023-02-07 25.14 25.58 25.13 25.55 0.0M
2023-02-06 25.29 25.29 25.17 25.18 0.0M
2023-02-03 25.33 25.43 25.27 25.27 0.0M
2023-02-02 25.30 25.31 25.30 25.31 0.0M
2023-02-01 24.90 25.20 24.90 25.20 0.0M
2023-01-31 24.83 24.97 24.83 24.97 0.0M
2023-01-30 24.86 24.86 24.63 24.63 0.0M
2023-01-27 24.97 24.98 24.86 24.86 0.0M
2023-01-26 24.91 24.97 24.84 24.97 0.0M
2023-01-25 24.46 24.72 24.46 24.72 0.0M
2023-01-24 24.67 24.79 24.67 24.79 0.0M
2023-01-23 24.60 24.79 24.60 24.77 0.0M
2023-01-20 24.18 24.47 24.17 24.47 0.0M
2023-01-19 24.11 24.31 24.11 24.19 0.0M
2023-01-18 24.85 24.92 24.41 24.41 0.0M
2023-01-17 24.79 24.85 24.69 24.73 0.0M
2023-01-13 24.52 24.71 24.51 24.71 0.0M
2023-01-12 24.63 24.63 24.56 24.61 0.0M
2023-01-11 24.47 24.57 24.43 24.57 0.0M
2023-01-10 24.25 24.28 24.18 24.28 0.0M
2023-01-09 24.47 24.47 24.20 24.20 0.0M
2023-01-06 24.01 24.21 24.01 24.18 0.0M
2023-01-05 23.79 23.79 23.69 23.69 0.0M
2023-01-04 24.03 24.03 23.88 23.88 0.0M
2023-01-03 24.35 24.35 23.81 23.91 0.0M