Strive 500 ETF (STRV)

STRV
🏛️ アメリカ →
42.90
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
2024-12-31 38.08 38.09 37.70 37.80 0.1M
2024-12-30 37.89 38.16 37.70 37.93 0.2M
2024-12-27 38.67 38.68 38.24 38.50 0.1M
2024-12-26 38.81 38.99 38.73 38.93 0.1M
2024-12-24 38.60 38.91 38.59 38.86 0.0M
2024-12-23 38.29 38.53 38.05 38.45 0.1M
2024-12-20 37.65 38.54 37.63 38.23 0.2M
2024-12-19 38.20 38.26 37.78 37.78 0.4M
2024-12-18 39.02 39.14 37.77 37.77 0.2M
2024-12-17 38.99 39.08 38.94 39.00 0.2M
2024-12-16 39.15 39.27 39.08 39.15 0.1M
2024-12-13 39.17 39.20 38.92 38.96 0.2M
2024-12-12 39.15 39.20 39.00 39.00 0.1M
2024-12-11 39.11 39.28 39.10 39.22 0.1M
2024-12-10 39.05 39.10 38.87 38.92 0.1M
2024-12-09 39.26 39.26 39.00 39.01 0.2M
2024-12-06 39.29 39.34 39.21 39.21 0.1M
2024-12-05 39.27 39.31 39.16 39.16 0.1M
2024-12-04 39.16 39.26 39.09 39.20 0.1M
2024-12-03 38.95 38.98 38.86 38.98 0.1M
2024-12-02 38.92 38.98 38.87 38.95 0.7M
2024-11-29 38.68 38.90 38.68 38.90 0.0M
2024-11-27 38.75 38.75 38.53 38.62 0.1M
2024-11-26 38.65 38.78 38.59 38.69 0.1M
2024-11-25 38.66 38.77 38.46 38.56 0.1M
2024-11-22 38.31 38.46 38.28 38.43 0.1M
2024-11-21 38.26 38.38 37.92 38.28 0.1M
2024-11-20 38.08 38.10 37.71 38.09 0.1M
2024-11-19 37.70 38.10 37.66 38.06 0.1M
2024-11-18 37.73 37.98 37.71 37.92 0.1M
2024-11-15 38.00 38.00 37.62 37.71 0.1M
2024-11-14 38.53 38.53 38.21 38.23 0.2M
2024-11-13 38.52 38.62 38.42 38.48 0.1M
2024-11-12 38.62 38.62 38.31 38.46 0.1M
2024-11-11 38.69 38.69 38.49 38.58 0.2M
2024-11-08 38.43 38.59 38.38 38.49 0.1M
2024-11-07 38.20 38.40 38.19 38.36 0.1M
2024-11-06 37.85 38.07 37.67 38.04 0.2M
2024-11-05 36.74 37.10 36.74 37.10 0.1M
2024-11-04 36.71 36.80 36.52 36.62 0.1M
2024-11-01 36.75 37.00 36.72 36.74 0.1M
2024-10-31 37.00 37.05 36.58 36.58 0.1M
2024-10-30 37.40 37.52 37.28 37.29 0.1M
2024-10-29 37.25 37.49 37.21 37.39 0.1M
2024-10-28 37.45 37.47 37.32 37.35 0.0M
2024-10-25 37.42 37.56 37.19 37.23 0.1M
2024-10-24 37.24 37.27 37.09 37.25 0.0M
2024-10-23 37.38 37.39 36.94 37.14 0.0M
2024-10-22 37.34 37.55 37.31 37.50 0.0M
2024-10-21 37.54 37.58 37.33 37.53 0.0M
2024-10-18 37.49 37.61 37.44 37.57 0.0M
2024-10-17 37.63 37.65 37.42 37.43 0.1M
2024-10-16 37.23 37.45 37.21 37.44 0.0M
2024-10-15 37.59 37.59 37.20 37.26 0.1M
2024-10-14 37.35 37.60 37.35 37.60 0.1M
2024-10-11 37.05 37.30 37.05 37.22 0.0M
2024-10-10 37.01 37.12 36.95 37.07 0.0M
2024-10-09 36.82 37.11 36.81 37.09 0.1M
2024-10-08 36.66 36.85 36.60 36.83 0.0M
2024-10-07 36.69 36.73 36.42 36.49 0.0M
2024-10-04 36.76 36.81 36.51 36.77 0.1M
2024-10-03 36.46 36.58 36.34 36.48 0.1M
2024-10-02 36.42 36.60 36.31 36.52 0.1M
2024-10-01 36.76 36.76 36.37 36.51 0.1M
2024-09-30 36.65 36.86 36.50 36.84 0.1M
2024-09-27 36.83 36.87 36.67 36.68 0.1M
2024-09-26 36.99 36.99 36.75 36.90 0.0M
2024-09-25 36.83 36.83 36.69 36.74 0.0M
2024-09-24 36.75 36.80 36.59 36.69 0.1M
2024-09-23 36.67 36.74 36.63 36.68 0.0M
2024-09-20 36.62 36.67 36.50 36.62 0.1M
2024-09-19 36.65 36.80 36.54 36.71 0.1M
2024-09-18 36.15 36.44 36.01 36.01 0.1M
2024-09-17 36.31 36.37 36.03 36.16 0.0M
2024-09-16 36.03 36.15 35.97 36.15 0.0M
2024-09-13 35.96 36.13 35.94 36.08 0.0M
2024-09-12 35.67 35.91 35.55 35.89 0.1M
2024-09-11 35.17 35.66 34.67 35.61 0.0M
2024-09-10 35.22 35.25 34.95 35.25 0.0M
2024-09-09 34.94 35.14 34.86 35.08 0.0M
2024-09-06 35.35 35.35 34.62 34.68 0.1M
2024-09-05 35.36 35.53 35.12 35.28 0.1M
2024-09-04 35.32 35.56 35.26 35.33 0.1M
2024-09-03 36.01 36.01 35.28 35.39 0.1M
2024-08-30 36.01 36.23 35.80 36.19 0.1M
2024-08-29 35.99 36.16 35.78 35.85 0.0M
2024-08-28 36.07 36.07 35.64 35.86 0.0M
2024-08-27 35.89 36.09 35.87 36.07 0.0M
2024-08-26 36.18 36.19 35.90 35.95 0.0M
2024-08-23 35.95 36.14 35.82 36.11 0.1M
2024-08-22 36.17 36.17 35.64 35.73 0.0M
2024-08-21 35.95 36.10 35.89 36.04 0.2M
2024-08-20 35.93 36.00 35.82 35.83 0.1M
2024-08-19 35.66 35.94 35.61 35.94 0.0M
2024-08-16 35.44 35.63 35.43 35.61 0.0M
2024-08-15 35.31 35.54 35.28 35.47 0.1M
2024-08-14 34.89 34.99 34.71 34.93 0.1M
2024-08-13 34.43 34.81 34.43 34.81 0.1M
2024-08-12 34.30 34.39 34.10 34.19 0.1M
2024-08-09 34.00 34.30 33.95 34.23 0.1M
2024-08-08 33.62 34.08 33.61 34.06 0.1M
2024-08-07 33.91 34.11 33.22 33.22 0.1M
2024-08-06 33.32 33.98 33.24 33.54 0.2M
2024-08-05 32.90 33.59 32.90 33.19 0.2M
2024-08-02 34.34 34.36 33.92 34.18 0.1M
2024-08-01 35.50 35.64 34.64 34.88 0.1M
2024-07-31 35.21 35.51 35.15 35.35 0.1M
2024-07-30 35.10 35.14 34.57 34.77 0.1M
2024-07-29 35.06 35.13 34.87 34.97 0.1M
2024-07-26 34.85 35.12 34.81 34.96 0.1M
2024-07-25 34.74 35.15 34.51 34.58 0.1M
2024-07-24 35.27 35.27 34.72 34.76 0.1M
2024-07-23 35.64 35.76 35.58 35.60 0.1M
2024-07-22 35.51 35.67 35.41 35.65 0.1M
2024-07-19 35.50 35.57 35.20 35.23 0.0M
2024-07-18 35.87 35.93 35.36 35.50 0.1M
2024-07-17 35.94 35.98 35.78 35.78 0.1M
2024-07-16 36.17 36.31 36.13 36.31 0.0M
2024-07-15 36.14 36.30 35.99 36.06 0.1M
2024-07-12 35.86 36.22 35.82 35.95 0.1M
2024-07-11 36.12 36.14 35.72 35.80 0.1M
2024-07-10 35.83 36.11 35.79 36.06 0.1M
2024-07-09 35.81 35.81 35.72 35.77 0.1M
2024-07-08 35.76 35.78 35.65 35.73 0.1M
2024-07-05 35.50 35.69 35.45 35.66 0.1M
2024-07-03 35.34 35.48 35.31 35.46 0.0M
2024-07-02 34.97 35.30 34.97 35.29 0.1M
2024-07-01 35.06 35.10 34.89 35.08 0.1M
2024-06-28 35.16 35.38 34.96 34.97 0.1M
2024-06-27 35.06 35.14 35.01 35.09 0.0M
2024-06-26 35.10 35.17 35.01 35.17 0.1M
2024-06-25 34.99 35.13 34.97 35.13 0.1M
2024-06-24 35.12 35.23 34.91 34.91 0.1M
2024-06-21 35.05 35.14 35.00 35.08 0.0M
2024-06-20 35.30 35.33 35.03 35.13 0.1M
2024-06-18 35.18 35.25 35.14 35.25 0.1M
2024-06-17 34.82 35.23 34.80 35.13 0.1M
2024-06-14 34.74 34.86 34.68 34.85 0.1M
2024-06-13 34.86 34.90 34.66 34.86 0.1M
2024-06-12 34.77 34.96 34.71 34.76 0.3M
2024-06-11 34.30 34.49 34.17 34.49 0.1M
2024-06-10 34.25 34.40 34.20 34.39 0.1M
2024-06-07 34.27 34.43 34.19 34.28 0.1M
2024-06-06 34.34 34.41 34.20 34.37 0.1M
2024-06-05 34.05 34.33 33.96 34.33 0.1M
2024-06-04 33.78 33.95 33.70 33.91 0.1M
2024-06-03 33.96 33.96 33.55 33.87 0.1M
2024-05-31 33.60 33.84 33.27 33.82 0.0M
2024-05-30 33.72 33.72 33.49 33.57 0.0M
2024-05-29 33.78 33.88 33.76 33.80 0.1M
2024-05-28 34.08 34.08 33.87 34.04 0.1M
2024-05-24 33.90 34.07 33.85 34.03 0.1M
2024-05-23 34.24 34.25 33.73 33.80 0.1M
2024-05-22 34.19 34.19 33.91 34.05 0.1M
2024-05-21 34.07 34.16 34.00 34.16 0.1M
2024-05-20 34.05 34.15 34.02 34.10 0.0M
2024-05-17 34.01 34.14 33.91 34.01 0.1M
2024-05-16 34.06 34.44 33.97 34.44 0.1M
2024-05-15 33.78 34.05 33.76 34.05 0.0M
2024-05-14 33.55 33.64 33.44 33.61 0.0M
2024-05-13 33.57 33.57 33.39 33.51 0.1M
2024-05-10 33.55 33.57 33.40 33.51 0.1M
2024-05-09 33.27 33.46 33.22 33.46 0.1M
2024-05-08 33.13 33.30 33.13 33.30 0.1M
2024-05-07 33.35 33.35 33.19 33.26 0.1M
2024-05-06 33.05 33.28 33.00 33.28 0.1M
2024-05-03 32.92 32.98 32.70 32.93 0.2M
2024-05-02 32.38 32.53 32.20 32.53 0.1M
2024-05-01 32.25 32.63 32.13 32.17 0.1M
2024-04-30 32.67 32.74 32.26 32.28 0.0M
2024-04-29 32.83 32.86 32.61 32.84 0.1M
2024-04-26 32.56 32.77 32.54 32.73 0.1M
2024-04-25 32.06 32.41 31.98 32.37 0.0M
2024-04-24 32.59 32.64 32.33 32.56 0.1M
2024-04-23 32.28 32.53 32.23 32.53 0.1M
2024-04-22 31.92 32.27 31.82 32.14 0.1M
2024-04-19 32.15 32.15 31.72 31.83 0.1M
2024-04-18 32.19 32.38 32.05 32.08 0.1M
2024-04-17 32.58 32.58 32.10 32.21 0.1M
2024-04-16 32.44 32.53 32.30 32.37 0.1M
2024-04-15 33.12 33.18 32.37 32.48 0.1M
2024-04-12 33.15 33.15 32.75 32.90 0.1M
2024-04-11 33.18 33.41 32.94 33.33 0.1M
2024-04-10 33.01 33.17 32.92 33.10 0.1M
2024-04-09 33.50 33.50 33.07 33.38 0.1M
2024-04-08 33.42 33.60 33.29 33.39 0.1M
2024-04-05 33.04 33.44 33.03 33.36 0.1M
2024-04-04 33.68 33.68 32.95 33.02 0.1M
2024-04-03 33.36 33.47 33.26 33.37 0.1M
2024-04-02 33.40 33.40 33.17 33.34 0.1M
2024-04-01 33.64 33.75 33.47 33.57 0.1M
2024-03-28 33.74 33.74 33.59 33.66 0.1M
2024-03-27 33.53 33.67 33.38 33.67 0.1M
2024-03-26 33.50 33.52 33.32 33.33 0.1M
2024-03-25 33.54 33.58 33.49 33.52 0.0M
2024-03-22 33.75 33.75 33.57 33.63 0.1M
2024-03-21 33.73 33.83 33.66 33.66 0.2M
2024-03-20 33.24 33.60 33.20 33.60 0.1M
2024-03-19 32.94 33.28 32.93 33.28 0.1M
2024-03-18 33.15 33.21 33.03 33.08 0.1M
2024-03-15 32.90 32.98 32.77 32.84 0.1M
2024-03-14 33.25 33.29 32.90 33.18 0.1M
2024-03-13 33.23 33.25 33.10 33.23 0.1M
2024-03-12 33.00 33.26 32.82 33.21 0.1M
2024-03-11 32.84 32.92 32.69 32.88 0.1M
2024-03-08 33.16 33.31 32.87 32.94 0.0M
2024-03-07 33.09 33.16 32.96 33.14 0.1M
2024-03-06 32.88 32.91 32.70 32.84 0.1M
2024-03-05 32.81 32.82 32.46 32.59 0.1M
2024-03-04 32.96 33.08 32.94 32.97 0.1M
2024-03-01 32.80 33.06 32.73 33.06 0.1M
2024-02-29 32.75 32.80 32.57 32.74 0.1M
2024-02-28 32.57 32.61 32.51 32.59 0.1M
2024-02-27 32.63 32.64 32.49 32.64 0.1M
2024-02-26 32.77 32.77 32.56 32.57 0.1M
2024-02-23 32.76 32.81 32.60 32.60 0.1M
2024-02-22 32.40 32.71 32.36 32.65 0.1M
2024-02-21 31.85 31.99 31.76 31.99 0.1M
2024-02-20 32.05 32.10 31.82 31.98 0.1M
2024-02-16 32.31 32.37 32.12 32.18 0.1M
2024-02-15 32.16 32.37 32.11 32.37 0.1M
2024-02-14 32.02 32.12 31.83 32.08 0.2M
2024-02-13 31.87 31.91 31.60 31.82 0.1M
2024-02-12 32.27 32.41 32.20 32.30 0.1M
2024-02-09 32.12 32.32 32.10 32.32 0.1M
2024-02-08 32.03 32.10 32.02 32.09 0.1M
2024-02-07 31.92 32.09 31.87 32.09 0.1M
2024-02-06 31.76 31.80 31.65 31.73 0.1M
2024-02-05 31.84 31.84 31.55 31.68 0.2M
2024-02-02 31.49 31.89 31.46 31.79 0.1M
2024-02-01 31.19 31.47 31.13 31.47 0.2M
2024-01-31 31.47 31.47 31.00 31.00 0.1M
2024-01-30 31.66 31.66 31.51 31.57 0.1M
2024-01-29 31.37 31.66 31.32 31.66 0.1M
2024-01-26 31.40 31.45 31.29 31.37 0.1M
2024-01-25 31.40 31.40 31.22 31.40 0.1M
2024-01-24 31.41 31.43 31.20 31.26 0.1M
2024-01-23 31.15 31.22 31.06 31.22 0.1M
2024-01-22 31.14 31.20 31.07 31.11 0.1M
2024-01-19 30.76 31.03 30.68 31.02 0.1M
2024-01-18 30.49 30.67 30.40 30.65 0.1M
2024-01-17 30.41 30.43 30.22 30.43 0.1M
2024-01-16 30.61 30.64 30.43 30.58 0.1M
2024-01-12 30.72 30.78 30.57 30.70 0.3M
2024-01-11 30.72 30.72 30.39 30.69 0.1M
2024-01-10 30.60 30.70 30.50 30.70 0.1M
2024-01-09 30.10 30.51 30.10 30.50 0.1M
2024-01-08 30.11 30.25 30.11 30.25 0.0M
2024-01-05 30.05 30.23 30.00 30.08 0.1M
2024-01-04 30.11 30.27 30.03 30.03 0.1M
2024-01-03 30.23 30.26 30.09 30.12 0.1M
2024-01-02 30.39 30.43 30.24 30.37 0.2M