Strive 1000 Growth ETF (STXG)

STXG
🏛️ アメリカ →
49.71
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 43.85 43.86 43.38 43.42 0.0M
2024-12-30 43.73 44.03 43.50 43.83 0.0M
2024-12-27 44.64 44.64 44.03 44.33 0.0M
2024-12-26 44.81 44.98 44.78 44.93 0.0M
2024-12-24 44.45 44.90 44.45 44.90 0.0M
2024-12-23 44.15 44.42 43.86 44.42 0.0M
2024-12-20 43.38 44.42 43.38 44.10 0.0M
2024-12-19 44.05 44.05 43.58 43.63 0.0M
2024-12-18 45.05 45.20 43.65 43.65 0.0M
2024-12-17 45.08 45.12 44.92 45.10 0.0M
2024-12-16 45.04 45.32 45.02 45.25 0.0M
2024-12-13 45.05 45.13 44.73 44.90 0.0M
2024-12-12 45.00 45.07 44.87 44.91 0.0M
2024-12-11 44.83 45.21 44.83 45.21 0.0M
2024-12-10 44.74 44.85 44.52 44.76 0.0M
2024-12-09 44.95 44.95 44.64 44.71 0.0M
2024-12-06 44.85 45.13 44.85 45.13 0.0M
2024-12-05 44.89 44.89 44.71 44.75 0.0M
2024-12-04 44.53 44.91 44.53 44.86 0.0M
2024-12-03 44.11 44.37 44.11 44.37 0.0M
2024-12-02 44.05 44.29 44.05 44.25 0.0M
2024-11-29 43.78 44.05 43.78 44.00 0.0M
2024-11-27 43.87 43.87 43.54 43.67 0.0M
2024-11-26 43.79 43.88 43.73 43.73 0.0M
2024-11-25 43.81 43.81 43.48 43.65 0.0M
2024-11-22 43.42 43.53 43.26 43.26 0.0M
2024-11-21 43.42 43.49 42.91 43.39 0.0M
2024-11-20 43.10 43.18 42.78 43.18 0.0M
2024-11-19 42.60 43.22 42.60 43.19 0.0M
2024-11-18 42.63 42.91 42.58 42.81 0.0M
2024-11-15 43.02 43.02 42.53 42.64 0.0M
2024-11-14 43.99 43.99 43.41 43.41 0.0M
2024-11-13 43.79 43.96 43.67 43.71 0.0M
2024-11-12 43.83 43.89 43.54 43.74 0.1M
2024-11-11 43.93 43.94 43.66 43.83 0.0M
2024-11-08 43.81 43.86 43.64 43.80 0.1M
2024-11-07 43.28 43.66 43.28 43.62 0.0M
2024-11-06 42.86 43.10 42.58 43.06 0.0M
2024-11-05 41.59 42.03 41.55 41.97 0.0M
2024-11-04 41.50 41.65 41.35 41.57 0.0M
2024-11-01 41.49 41.80 41.49 41.55 0.0M
2024-10-31 41.78 41.85 41.21 41.21 0.0M
2024-10-30 42.47 42.59 42.29 42.29 0.0M
2024-10-29 42.26 42.58 42.15 42.47 0.0M
2024-10-28 42.41 42.41 42.24 42.24 0.0M
2024-10-25 42.25 42.46 42.10 42.14 0.0M
2024-10-24 42.02 42.09 41.98 42.07 0.0M
2024-10-23 42.27 42.28 41.72 41.90 0.0M
2024-10-22 42.26 42.49 42.24 42.48 0.0M
2024-10-21 42.35 42.51 42.26 42.51 0.0M
2024-10-18 42.38 42.45 42.28 42.42 0.0M
2024-10-17 42.57 42.57 42.20 42.23 0.0M
2024-10-16 41.99 42.23 41.99 42.19 0.0M
2024-10-15 42.52 42.52 41.99 42.06 0.0M
2024-10-14 42.31 42.54 42.31 42.46 0.0M
2024-10-11 41.91 42.15 41.91 42.08 0.0M
2024-10-10 41.82 42.00 41.78 41.91 0.0M
2024-10-09 41.59 41.97 41.59 41.97 0.0M
2024-10-08 41.38 41.68 41.36 41.67 0.0M
2024-10-07 41.34 41.43 41.10 41.15 0.0M
2024-10-04 41.48 41.51 41.18 41.49 0.0M
2024-10-03 41.08 41.41 40.98 41.41 0.0M
2024-10-02 40.89 41.26 40.89 41.24 0.0M
2024-10-01 41.54 41.54 40.95 41.16 0.0M
2024-09-30 41.35 41.57 41.25 41.57 0.0M
2024-09-27 41.70 41.70 41.37 41.46 0.0M
2024-09-26 41.86 41.86 41.47 41.67 0.0M
2024-09-25 41.57 41.62 41.41 41.48 0.0M
2024-09-24 41.42 41.54 41.17 41.54 0.0M
2024-09-23 41.40 41.43 41.28 41.32 0.0M
2024-09-20 41.31 41.32 41.12 41.27 0.0M
2024-09-19 41.28 41.45 41.21 41.38 0.0M
2024-09-18 40.66 40.97 40.54 40.54 0.0M
2024-09-17 40.74 40.92 40.58 40.61 0.0M
2024-09-16 40.56 40.62 40.43 40.62 0.0M
2024-09-13 40.52 40.69 40.52 40.66 0.0M
2024-09-12 40.13 40.50 39.96 40.50 0.0M
2024-09-11 39.41 40.09 38.91 40.09 0.0M
2024-09-10 39.28 39.44 39.03 39.42 0.0M
2024-09-09 39.04 39.13 38.91 39.13 0.0M
2024-09-06 39.41 39.50 38.59 38.68 0.0M
2024-09-05 39.51 39.72 39.23 39.38 0.0M
2024-09-04 39.45 39.64 39.34 39.47 0.0M
2024-09-03 40.35 40.40 39.35 39.45 0.0M
2024-08-30 40.54 40.60 40.20 40.60 0.0M
2024-08-29 40.48 40.70 40.18 40.18 0.0M
2024-08-28 40.51 40.51 39.97 40.27 0.0M
2024-08-27 40.39 40.63 40.39 40.57 0.0M
2024-08-26 40.78 40.78 40.39 40.43 0.0M
2024-08-23 40.67 40.75 40.44 40.73 0.0M
2024-08-22 40.76 40.77 40.18 40.25 0.0M
2024-08-21 40.68 40.76 40.61 40.76 0.0M
2024-08-20 40.68 40.68 40.46 40.55 0.0M
2024-08-19 40.19 40.56 40.14 40.56 0.0M
2024-08-16 39.97 40.17 39.97 40.16 0.0M
2024-08-15 39.74 40.18 39.71 40.18 0.0M
2024-08-14 39.29 39.38 39.13 39.34 0.0M
2024-08-13 38.80 39.18 38.76 39.18 0.0M
2024-08-12 38.45 38.51 38.26 38.36 0.0M
2024-08-09 38.07 38.38 38.06 38.38 0.0M
2024-08-08 37.60 38.18 37.60 38.16 0.0M
2024-08-07 38.13 38.13 37.11 37.11 0.0M
2024-08-06 37.11 38.03 37.06 37.51 0.0M
2024-08-05 36.15 37.44 36.15 37.02 0.0M
2024-08-02 38.35 38.45 37.94 38.28 0.0M
2024-08-01 40.14 40.17 38.81 39.55 0.0M
2024-07-31 39.56 39.75 39.56 39.75 0.0M
2024-07-30 39.17 39.17 38.79 38.91 0.0M
2024-07-29 39.30 39.43 39.19 39.24 0.0M
2024-07-26 39.04 39.39 38.99 39.12 0.0M
2024-07-25 39.01 39.41 38.71 38.80 0.0M
2024-07-24 39.76 39.81 39.10 39.10 0.0M
2024-07-23 40.40 40.61 40.38 40.38 0.0M
2024-07-22 40.21 40.81 40.04 40.81 0.0M
2024-07-19 40.05 40.10 39.76 39.76 0.0M
2024-07-18 40.47 40.52 39.85 40.17 0.0M
2024-07-17 40.76 40.76 40.34 40.38 0.0M
2024-07-16 41.27 41.31 41.11 41.31 0.0M
2024-07-15 41.29 41.46 41.12 41.14 0.0M
2024-07-12 40.90 41.32 40.90 41.04 0.0M
2024-07-11 41.34 41.40 40.80 40.82 0.0M
2024-07-10 41.01 41.39 40.97 41.38 0.0M
2024-07-09 41.08 41.08 40.90 40.95 0.0M
2024-07-08 41.12 41.12 40.85 40.95 0.0M
2024-07-05 40.56 40.90 40.56 40.90 0.0M
2024-07-03 40.29 40.54 40.29 40.54 0.0M
2024-07-02 39.86 40.25 39.86 40.24 0.0M
2024-07-01 39.82 39.97 39.75 39.97 0.0M
2024-06-28 40.20 40.20 39.86 39.86 0.0M
2024-06-27 40.06 40.11 39.98 40.04 0.0M
2024-06-26 39.79 40.04 39.79 40.04 0.0M
2024-06-25 39.72 39.92 39.69 39.92 0.0M
2024-06-24 39.91 39.92 39.61 39.61 0.0M
2024-06-21 39.79 40.04 39.79 39.90 0.0M
2024-06-20 40.18 40.29 39.89 39.94 0.0M
2024-06-18 40.02 40.28 40.02 40.28 0.0M
2024-06-17 39.75 40.22 39.72 40.10 0.0M
2024-06-14 39.60 39.75 39.58 39.75 0.0M
2024-06-13 39.77 39.77 39.48 39.75 0.1M
2024-06-12 39.48 39.83 39.48 39.62 0.0M
2024-06-11 38.79 39.10 38.72 39.10 0.0M
2024-06-10 38.63 38.85 38.63 38.85 0.0M
2024-06-07 38.63 38.76 38.63 38.70 0.0M
2024-06-06 38.90 38.90 38.63 38.75 0.0M
2024-06-05 38.42 38.70 38.42 38.70 0.0M
2024-06-04 37.92 38.14 37.88 38.14 0.0M
2024-06-03 38.07 38.07 37.70 38.02 0.0M
2024-05-31 37.78 37.85 37.29 37.85 0.0M
2024-05-30 38.01 38.01 37.74 37.78 0.0M
2024-05-29 38.10 38.28 38.09 38.19 0.0M
2024-05-28 38.40 38.43 38.23 38.36 0.0M
2024-05-24 38.22 38.41 38.22 38.34 0.0M
2024-05-23 38.59 38.59 37.95 38.06 0.0M
2024-05-22 38.47 38.47 38.07 38.26 0.0M
2024-05-21 38.09 38.33 38.09 38.33 0.0M
2024-05-20 38.13 38.27 38.13 38.20 0.0M
2024-05-17 38.04 38.05 37.97 38.03 0.0M
2024-05-16 38.30 38.30 38.04 38.07 0.0M
2024-05-15 37.84 38.16 37.75 38.15 0.0M
2024-05-14 37.21 37.57 37.21 37.57 0.0M
2024-05-13 37.36 37.41 37.29 37.37 0.0M
2024-05-10 37.48 37.48 37.31 37.42 0.0M
2024-05-09 37.26 37.38 37.16 37.36 0.0M
2024-05-08 37.22 37.25 37.11 37.22 0.0M
2024-05-07 37.28 37.33 37.19 37.28 0.0M
2024-05-06 36.95 37.20 36.95 37.20 0.0M
2024-05-03 36.64 36.83 36.62 36.73 0.0M
2024-05-02 36.01 36.24 35.90 36.23 0.0M
2024-05-01 35.90 36.39 35.77 35.82 0.0M
2024-04-30 36.61 36.61 35.88 35.88 0.0M
2024-04-29 36.56 36.56 36.49 36.55 0.0M
2024-04-26 36.43 36.54 36.43 36.48 0.0M
2024-04-25 35.80 35.94 35.41 35.91 0.0M
2024-04-24 36.39 36.39 35.99 36.09 0.0M
2024-04-23 35.87 36.10 35.73 36.04 0.0M
2024-04-22 35.41 35.70 35.18 35.47 0.0M
2024-04-19 35.68 35.68 35.09 35.16 0.0M
2024-04-18 35.93 36.14 35.78 35.81 0.0M
2024-04-17 36.25 36.25 35.98 36.01 0.0M
2024-04-16 36.27 36.45 36.23 36.31 0.0M
2024-04-15 37.06 37.13 36.25 36.26 0.1M
2024-04-12 37.10 37.14 36.75 36.89 0.0M
2024-04-11 37.07 37.48 36.87 37.42 0.0M
2024-04-10 36.71 37.03 36.71 36.91 0.0M
2024-04-09 37.48 37.48 37.00 37.23 0.0M
2024-04-08 37.23 37.28 37.19 37.21 0.0M
2024-04-05 36.85 37.33 36.85 37.27 0.0M
2024-04-04 37.57 37.62 36.77 36.77 0.0M
2024-04-03 37.21 37.39 37.10 37.27 0.0M
2024-04-02 37.12 37.16 36.92 37.16 0.0M
2024-04-01 37.59 37.65 37.37 37.48 0.0M
2024-03-28 37.48 37.59 37.48 37.49 0.0M
2024-03-27 37.50 37.53 37.32 37.37 0.0M
2024-03-26 37.59 37.61 37.36 37.37 0.0M
2024-03-25 37.56 37.63 37.50 37.54 0.0M
2024-03-22 37.80 37.80 37.56 37.71 0.0M
2024-03-21 37.91 37.91 37.69 37.71 0.0M
2024-03-20 37.45 37.56 37.18 37.55 0.0M
2024-03-19 36.95 37.20 36.83 37.20 0.0M
2024-03-18 37.26 37.26 37.00 37.01 0.0M
2024-03-15 36.96 36.96 36.71 36.71 0.0M
2024-03-14 37.18 37.18 36.93 37.08 0.0M
2024-03-13 37.23 37.25 37.11 37.18 0.0M
2024-03-12 36.91 37.28 36.91 37.27 0.0M
2024-03-11 36.95 36.95 36.64 36.75 0.0M
2024-03-08 37.56 37.56 36.92 36.92 0.0M
2024-03-07 37.08 37.30 37.07 37.27 0.0M
2024-03-06 36.85 36.93 36.68 36.79 0.0M
2024-03-05 37.00 37.00 36.41 36.58 0.0M
2024-03-04 37.33 37.33 37.10 37.11 0.0M
2024-03-01 36.93 37.24 36.90 37.23 0.0M
2024-02-29 36.74 36.92 36.64 36.92 0.0M
2024-02-28 36.76 36.76 36.58 36.65 0.0M
2024-02-27 36.83 36.83 36.59 36.71 0.0M
2024-02-26 37.10 37.10 36.68 36.68 0.0M
2024-02-23 37.00 37.01 36.73 36.77 0.0M
2024-02-22 36.50 36.80 36.46 36.78 0.0M
2024-02-21 35.65 35.77 35.54 35.75 0.0M
2024-02-20 36.18 36.18 35.68 35.79 0.0M
2024-02-16 36.30 36.43 36.16 36.16 0.0M
2024-02-15 36.20 36.35 36.13 36.29 0.0M
2024-02-14 36.06 36.26 35.97 36.26 0.0M
2024-02-13 36.35 36.35 35.60 35.79 0.0M
2024-02-12 36.47 36.60 36.28 36.32 0.0M
2024-02-09 36.34 36.51 36.21 36.45 0.0M
2024-02-08 36.09 36.17 36.09 36.12 0.0M
2024-02-07 35.79 36.11 35.79 36.09 0.0M
2024-02-06 35.70 35.70 35.59 35.68 0.0M
2024-02-05 35.76 35.76 35.49 35.66 0.0M
2024-02-02 35.36 35.74 35.36 35.73 0.0M
2024-02-01 34.91 35.16 34.91 35.15 0.0M
2024-01-31 35.40 35.40 34.68 34.72 0.0M
2024-01-30 35.55 35.55 35.29 35.34 0.0M
2024-01-29 35.25 35.41 35.10 35.41 0.1M
2024-01-26 35.35 35.35 34.97 35.03 0.0M
2024-01-25 35.35 35.35 34.86 35.01 0.0M
2024-01-24 35.19 35.25 35.00 35.00 0.0M
2024-01-23 35.06 35.06 34.79 34.97 0.0M
2024-01-22 34.89 35.03 34.85 34.87 0.0M
2024-01-19 34.34 34.69 34.34 34.68 0.0M
2024-01-18 34.06 34.22 33.97 34.21 0.0M
2024-01-17 34.10 34.10 33.72 33.89 0.0M
2024-01-16 34.01 34.04 33.94 34.01 0.0M
2024-01-12 34.20 34.20 34.02 34.10 0.0M
2024-01-11 34.20 34.20 33.79 34.08 0.0M
2024-01-10 33.85 34.13 33.83 33.98 0.0M
2024-01-09 33.57 33.79 33.57 33.72 0.0M
2024-01-08 33.22 33.46 33.22 33.46 0.0M
2024-01-05 33.21 33.23 33.02 33.08 0.0M
2024-01-04 33.14 33.19 33.07 33.07 0.0M
2024-01-03 33.36 33.36 33.17 33.17 0.0M
2024-01-02 33.74 33.74 33.39 33.54 0.0M