Sovereign's Capital Flourish Fund (SOVF)

SOVF
🏛️ アメリカ →
30.44
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 30.10 30.45 30.10 30.44 0.0M
2025-09-25 30.17 30.25 30.02 30.14 0.2M
2025-09-24 30.64 30.69 30.40 30.47 0.0M
2025-09-23 30.69 30.98 30.48 30.48 0.0M
2025-09-22 30.32 30.79 30.32 30.76 0.0M
2025-09-19 31.03 31.03 30.49 30.53 0.0M
2025-09-18 30.83 30.97 30.79 30.84 0.0M
2025-09-17 30.74 31.04 30.47 30.47 0.0M
2025-09-16 30.65 30.65 30.36 30.50 0.0M
2025-09-15 30.84 30.84 30.52 30.52 0.0M
2025-09-12 31.00 31.00 30.80 30.80 0.0M
2025-09-11 30.94 31.16 30.88 31.16 0.0M
2025-09-10 30.65 30.67 30.50 30.60 0.0M
2025-09-09 30.68 30.82 30.61 30.77 0.0M
2025-09-08 30.82 30.84 30.70 30.84 0.0M
2025-09-05 30.74 30.81 30.63 30.81 0.0M
2025-09-04 30.64 30.93 30.64 30.93 0.0M
2025-09-03 30.63 30.65 30.46 30.59 0.0M
2025-09-02 30.80 30.81 30.66 30.74 0.0M
2025-08-29 31.01 31.03 30.89 30.98 0.0M
2025-08-28 31.16 31.16 30.93 31.09 0.0M
2025-08-27 31.06 31.12 31.04 31.12 0.0M
2025-08-26 30.83 31.01 30.83 30.93 0.0M
2025-08-25 31.23 31.23 30.97 30.99 0.0M
2025-08-22 30.79 31.38 30.79 31.24 0.0M
2025-08-21 30.31 30.54 30.31 30.47 0.0M
2025-08-20 30.39 30.52 30.39 30.48 0.0M
2025-08-19 30.52 30.71 30.40 30.58 0.1M
2025-08-18 30.46 30.46 30.33 30.39 0.0M
2025-08-15 30.48 30.48 30.22 30.26 0.0M
2025-08-14 30.43 30.43 30.26 30.41 0.0M
2025-08-13 30.46 30.71 30.46 30.71 0.0M
2025-08-12 29.92 30.22 29.68 30.22 0.0M
2025-08-11 29.96 30.01 29.68 29.68 0.0M
2025-08-08 29.89 30.02 29.78 29.87 0.0M
2025-08-07 29.72 29.75 29.59 29.65 0.0M
2025-08-06 29.41 29.48 29.41 29.44 0.0M
2025-08-05 29.49 29.49 29.39 29.39 0.0M
2025-08-04 29.15 29.40 29.15 29.40 0.0M
2025-08-01 28.87 29.04 28.81 28.88 0.0M
2025-07-31 30.08 30.08 29.62 29.62 0.0M
2025-07-30 30.47 30.47 30.02 30.09 0.0M
2025-07-29 30.53 30.53 30.19 30.27 0.0M
2025-07-28 30.33 30.47 30.33 30.45 0.0M
2025-07-25 30.08 30.42 30.08 30.42 0.0M
2025-07-24 30.30 30.43 30.17 30.18 0.0M
2025-07-23 30.46 30.53 30.38 30.53 0.0M
2025-07-22 30.14 30.29 30.04 30.25 0.0M
2025-07-21 30.08 30.18 29.86 29.87 0.0M
2025-07-18 30.27 30.27 29.89 29.91 0.0M
2025-07-17 30.10 30.10 29.85 30.07 0.0M
2025-07-16 29.62 29.78 29.54 29.75 0.0M
2025-07-15 30.36 30.36 29.61 29.61 0.0M
2025-07-14 30.20 30.20 30.05 30.11 0.0M
2025-07-11 30.44 30.56 30.05 30.05 0.0M
2025-07-10 30.60 30.75 30.51 30.60 0.0M
2025-07-09 30.72 30.72 30.46 30.59 0.0M
2025-07-08 30.47 30.59 30.42 30.48 0.0M
2025-07-07 30.57 30.64 30.24 30.34 0.0M
2025-07-03 30.61 30.86 30.61 30.76 0.0M
2025-07-02 30.37 30.50 30.23 30.50 0.0M
2025-07-01 30.21 30.66 30.20 30.52 0.0M
2025-06-30 30.00 30.16 29.97 30.16 0.0M
2025-06-27 29.94 30.11 29.82 30.00 0.0M
2025-06-26 29.73 30.01 29.73 29.93 0.0M
2025-06-25 29.80 29.80 29.48 29.48 0.0M
2025-06-24 29.71 29.82 29.57 29.76 0.0M
2025-06-23 29.29 29.39 29.04 29.39 0.0M
2025-06-20 29.39 29.39 29.17 29.25 0.0M
2025-06-18 29.39 29.48 29.21 29.21 0.0M
2025-06-17 29.56 29.56 29.20 29.22 0.0M
2025-06-16 30.03 30.03 29.51 29.59 0.0M
2025-06-13 29.72 29.72 29.29 29.30 0.0M
2025-06-12 29.84 29.86 29.82 29.86 0.0M
2025-06-11 29.90 30.13 29.75 29.81 0.0M
2025-06-10 30.10 30.10 29.94 29.99 0.0M
2025-06-09 30.23 30.31 29.91 29.92 0.0M
2025-06-06 29.91 30.05 29.82 30.03 0.0M
2025-06-05 29.73 29.81 29.58 29.62 0.0M
2025-06-04 29.78 29.92 29.78 29.81 0.0M
2025-06-03 29.27 29.91 29.27 29.83 0.0M
2025-06-02 29.45 29.47 29.15 29.47 0.0M
2025-05-30 29.25 29.53 29.25 29.45 0.0M
2025-05-29 29.61 29.61 29.42 29.48 0.0M
2025-05-28 29.55 29.70 29.44 29.44 0.0M
2025-05-27 29.58 29.75 29.35 29.74 0.0M
2025-05-23 29.14 29.22 29.03 29.15 0.0M
2025-05-22 29.37 29.57 29.31 29.39 0.0M
2025-05-21 30.10 30.19 29.52 29.54 0.0M
2025-05-20 30.34 30.42 30.23 30.27 0.0M
2025-05-19 30.34 30.49 30.28 30.45 0.0M
2025-05-16 30.21 30.52 30.21 30.46 0.0M
2025-05-15 29.98 30.00 29.95 30.00 0.0M
2025-05-14 30.00 30.11 29.96 30.03 0.0M
2025-05-13 30.28 30.37 29.88 30.17 0.0M
2025-05-12 30.05 30.07 29.61 29.83 0.0M
2025-05-09 29.22 29.30 28.98 29.03 0.0M
2025-05-08 28.72 29.27 28.72 28.99 0.0M
2025-05-07 28.45 28.58 28.37 28.50 0.0M
2025-05-06 28.11 28.51 28.10 28.38 0.0M
2025-05-05 28.57 28.82 28.40 28.46 0.0M
2025-05-02 28.38 28.69 28.38 28.60 0.0M
2025-05-01 28.50 28.50 28.06 28.09 0.0M
2025-04-30 27.76 28.20 27.48 28.20 0.0M
2025-04-29 28.30 28.48 28.21 28.38 0.0M
2025-04-28 28.59 28.59 28.16 28.43 0.1M
2025-04-25 28.57 28.57 28.22 28.47 0.1M
2025-04-24 28.15 28.49 27.98 28.45 0.0M
2025-04-23 28.55 28.71 28.06 28.23 0.1M
2025-04-22 27.19 27.56 27.19 27.52 0.0M
2025-04-21 27.50 27.50 26.63 26.87 0.0M
2025-04-17 27.66 27.81 27.48 27.59 0.0M
2025-04-16 27.76 27.93 27.46 27.68 0.0M
2025-04-15 28.29 28.34 27.88 27.94 0.0M
2025-04-14 28.18 28.23 27.79 28.03 0.0M
2025-04-11 27.45 27.77 27.03 27.76 0.0M
2025-04-10 27.69 27.80 27.22 27.41 0.0M
2025-04-09 26.37 28.68 25.95 28.48 0.0M
2025-04-08 27.90 27.90 26.01 26.15 0.0M
2025-04-07 26.28 29.07 25.70 26.81 0.0M
2025-04-04 28.47 28.47 26.92 27.07 0.0M
2025-04-03 29.15 29.15 28.61 28.61 0.0M
2025-04-02 29.66 30.19 29.66 30.15 0.0M
2025-04-01 29.57 29.91 29.41 29.86 0.0M
2025-03-31 29.70 29.73 29.26 29.71 0.0M
2025-03-28 29.92 29.92 29.55 29.61 0.0M
2025-03-27 30.00 30.32 29.92 30.14 0.0M
2025-03-26 30.54 30.54 30.07 30.22 0.0M
2025-03-25 30.41 30.57 30.33 30.36 0.0M
2025-03-24 30.49 30.59 30.33 30.44 0.0M
2025-03-21 29.74 30.06 29.74 30.03 0.0M
2025-03-20 30.04 30.35 30.04 30.10 0.0M
2025-03-19 30.17 30.37 30.02 30.26 0.0M
2025-03-18 30.13 30.29 30.01 30.06 0.0M
2025-03-17 30.44 30.44 30.12 30.33 0.0M
2025-03-14 29.56 29.92 29.56 29.92 0.0M
2025-03-13 29.80 29.80 29.27 29.32 0.0M
2025-03-12 30.11 30.11 29.50 29.70 0.0M
2025-03-11 29.70 30.03 29.53 29.74 0.0M
2025-03-10 29.97 30.31 29.77 29.82 0.0M
2025-03-07 30.20 30.50 30.02 30.42 0.0M
2025-03-06 30.49 30.65 30.32 30.32 0.0M
2025-03-05 30.51 30.83 30.34 30.75 0.0M
2025-03-04 30.46 30.91 30.44 30.60 0.0M
2025-03-03 31.71 31.73 30.94 31.05 0.0M
2025-02-28 31.33 31.66 31.24 31.66 0.0M
2025-02-27 31.73 31.90 31.42 31.42 0.0M
2025-02-26 32.07 32.22 31.79 31.82 0.0M
2025-02-25 31.84 31.98 31.68 31.86 0.0M
2025-02-24 31.83 31.95 31.77 31.84 0.0M
2025-02-21 32.49 32.49 31.83 31.90 0.0M
2025-02-20 32.89 32.89 32.50 32.60 0.0M
2025-02-19 32.79 33.04 32.79 32.97 0.0M
2025-02-18 32.66 32.93 32.65 32.93 0.0M
2025-02-14 32.48 32.61 32.48 32.51 0.0M
2025-02-13 32.14 32.42 32.03 32.41 0.0M
2025-02-12 31.86 31.93 31.70 31.88 0.0M
2025-02-11 32.05 32.11 31.96 32.04 0.0M
2025-02-10 32.43 32.43 31.88 32.15 0.0M
2025-02-07 31.84 32.46 31.61 31.69 0.0M
2025-02-06 31.90 31.90 31.65 31.80 0.0M
2025-02-05 31.79 31.92 31.75 31.92 0.0M
2025-02-04 31.65 31.73 31.44 31.73 0.0M
2025-02-03 31.08 31.63 31.08 31.52 0.0M
2025-01-31 32.04 32.09 31.70 31.76 0.0M
2025-01-30 32.24 32.24 31.87 32.04 0.0M
2025-01-29 31.97 31.97 31.72 31.82 0.0M
2025-01-28 32.02 32.06 31.83 31.90 0.0M
2025-01-27 32.11 32.11 31.85 31.99 0.0M
2025-01-24 32.12 32.12 31.92 31.97 0.0M
2025-01-23 31.79 32.02 31.77 32.02 0.0M
2025-01-22 32.11 32.11 31.93 31.98 0.0M
2025-01-21 32.08 32.10 31.93 32.09 0.0M
2025-01-17 31.80 31.91 31.62 31.69 0.0M
2025-01-16 31.41 31.61 31.36 31.59 0.0M
2025-01-15 31.58 31.58 31.23 31.31 0.1M
2025-01-14 30.81 30.92 30.53 30.92 0.1M
2025-01-13 30.75 30.75 30.20 30.49 0.0M
2025-01-10 30.96 30.96 30.21 30.32 0.0M
2025-01-08 31.41 31.41 30.64 30.96 0.0M
2025-01-07 31.31 31.36 30.82 30.97 0.0M
2025-01-06 31.63 31.63 31.21 31.21 0.0M
2025-01-03 30.67 31.19 30.67 31.19 0.0M
2025-01-02 30.97 30.97 30.51 30.60 0.0M