Strive U.S. Semiconductor ETF (SHOC)

SHOC
🏛️ アメリカ →
61.69
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 39.84 39.84 39.30 39.46 0.0M
2023-12-28 39.84 39.93 39.79 39.79 0.0M
2023-12-27 39.87 39.87 39.62 39.81 0.0M
2023-12-26 39.45 39.87 39.44 39.76 0.0M
2023-12-22 39.13 39.21 39.01 39.05 0.0M
2023-12-21 38.73 38.92 38.55 38.92 0.0M
2023-12-20 38.88 38.91 37.87 37.88 0.0M
2023-12-19 39.04 39.11 38.85 39.06 0.0M
2023-12-18 38.93 38.93 38.43 38.79 0.0M
2023-12-15 38.79 39.20 38.77 38.88 0.0M
2023-12-14 37.85 38.68 37.85 38.68 0.0M
2023-12-13 36.87 37.45 36.71 37.43 0.0M
2023-12-12 36.48 36.78 36.48 36.78 0.0M
2023-12-11 35.67 36.67 35.67 36.59 0.0M
2023-12-08 35.10 35.60 35.10 35.44 0.0M
2023-12-07 34.90 35.24 34.80 35.19 0.0M
2023-12-06 34.85 34.96 34.32 34.32 0.0M
2023-12-05 34.50 34.63 34.50 34.60 0.0M
2023-12-04 34.90 34.90 34.62 34.83 0.0M
2023-12-01 34.82 35.22 34.81 35.22 0.0M
2023-11-30 35.38 35.38 34.77 35.00 0.0M
2023-11-29 35.25 35.69 35.16 35.18 0.0M
2023-11-28 34.86 34.87 34.66 34.87 0.0M
2023-11-27 35.03 35.25 35.00 35.05 0.0M
2023-11-24 35.07 35.13 35.07 35.10 0.0M
2023-11-22 35.24 35.45 35.05 35.10 0.0M
2023-11-21 35.34 35.34 34.85 34.96 0.0M
2023-11-20 35.05 35.71 35.05 35.62 0.0M
2023-11-17 34.74 35.07 34.72 35.06 0.0M
2023-11-16 34.68 34.90 34.58 34.84 0.0M
2023-11-15 35.00 35.08 34.79 34.83 0.0M
2023-11-14 33.98 34.62 33.98 34.52 0.0M
2023-11-13 33.24 33.24 33.03 33.17 0.0M
2023-11-10 32.56 33.53 32.56 33.46 0.0M
2023-11-09 32.86 32.95 32.24 32.24 0.0M
2023-11-08 32.49 32.50 32.35 32.47 0.0M
2023-11-07 32.28 32.57 32.26 32.50 0.0M
2023-11-06 32.57 32.57 32.12 32.28 0.0M
2023-11-03 31.83 32.61 31.83 32.43 0.0M
2023-11-02 31.32 31.67 31.30 31.59 0.0M
2023-11-01 30.32 30.93 30.32 30.93 0.0M
2023-10-31 29.64 30.21 29.64 30.20 0.0M
2023-10-30 30.10 30.15 29.64 29.88 0.0M
2023-10-27 30.30 30.30 30.21 30.25 0.0M
2023-10-26 30.27 30.57 29.91 30.04 0.0M
2023-10-25 30.70 30.79 30.10 30.19 0.0M
2023-10-24 31.17 31.44 31.13 31.43 0.0M
2023-10-23 31.03 31.44 30.71 31.00 0.0M
2023-10-20 31.58 31.58 31.17 31.17 0.0M
2023-10-19 32.20 32.31 31.74 31.74 0.0M
2023-10-18 32.49 32.50 32.23 32.33 0.0M
2023-10-17 32.54 33.06 32.54 32.89 0.0M
2023-10-16 32.65 33.21 32.65 33.17 0.0M
2023-10-13 33.38 33.38 32.64 32.66 0.0M
2023-10-12 33.51 33.87 33.44 33.53 0.0M
2023-10-11 33.26 33.47 33.17 33.47 0.0M
2023-10-10 33.19 33.47 33.19 33.21 0.0M
2023-10-09 32.58 32.78 32.42 32.78 0.0M
2023-10-06 32.01 32.95 31.87 32.84 0.0M
2023-10-05 32.45 32.45 32.00 32.22 0.0M
2023-10-04 32.04 32.46 32.04 32.41 0.0M
2023-10-03 32.41 32.41 31.85 31.97 0.0M
2023-10-02 32.62 32.87 32.43 32.63 0.0M
2023-09-29 32.80 32.90 32.41 32.52 0.0M
2023-09-28 32.07 32.64 31.96 32.41 0.0M
2023-09-27 31.85 31.95 31.41 31.83 0.0M
2023-09-26 31.84 31.84 31.62 31.62 0.0M
2023-09-25 32.20 32.21 31.94 32.15 0.0M
2023-09-22 32.03 32.23 31.97 31.97 0.0M
2023-09-21 32.05 32.10 31.77 31.78 0.0M
2023-09-20 33.07 33.13 32.36 32.36 0.0M
2023-09-19 33.10 33.10 32.75 32.88 0.0M
2023-09-18 32.93 33.20 32.90 33.13 0.0M
2023-09-15 33.98 33.98 32.92 33.05 0.0M
2023-09-14 33.86 34.11 33.83 34.03 0.0M
2023-09-13 33.81 34.05 33.75 33.76 0.0M
2023-09-12 33.75 34.21 33.68 33.68 0.0M
2023-09-11 34.42 34.42 33.52 33.91 0.0M
2023-09-08 33.99 33.99 33.77 33.87 0.0M
2023-09-07 34.10 34.10 33.83 34.04 0.0M
2023-09-06 35.01 35.07 34.39 34.74 0.0M
2023-09-05 34.98 35.18 34.79 35.02 0.0M
2023-09-01 35.24 35.24 34.91 35.04 0.0M
2023-08-31 34.62 35.06 34.62 34.94 0.0M
2023-08-30 34.40 34.70 34.28 34.60 0.0M
2023-08-29 33.45 34.51 33.45 34.40 0.0M
2023-08-28 33.54 33.55 33.26 33.52 0.0M
2023-08-25 32.85 33.23 32.51 33.12 0.0M
2023-08-24 34.81 34.81 32.95 33.01 0.0M
2023-08-23 33.35 34.24 33.35 34.14 0.0M
2023-08-22 34.19 34.19 33.41 33.41 0.0M
2023-08-21 33.09 33.74 33.01 33.70 0.0M
2023-08-18 32.42 32.86 32.35 32.81 0.0M
2023-08-17 33.32 33.32 32.72 32.72 0.0M
2023-08-16 33.58 33.69 33.03 33.03 0.0M
2023-08-15 34.13 34.24 33.76 33.77 0.0M
2023-08-14 33.40 34.34 33.40 34.34 0.0M
2023-08-11 33.53 33.60 33.37 33.41 0.0M
2023-08-10 34.55 34.74 34.08 34.08 0.0M
2023-08-09 34.37 34.55 34.22 34.23 0.0M
2023-08-08 34.94 34.94 34.52 34.87 0.0M
2023-08-07 35.39 35.43 35.20 35.39 0.0M
2023-08-04 35.19 35.56 34.94 35.10 0.0M
2023-08-03 35.32 35.32 34.80 35.22 0.0M
2023-08-02 36.31 36.31 35.12 35.22 0.0M
2023-08-01 36.45 36.71 36.41 36.68 0.0M
2023-07-31 36.80 36.80 36.55 36.64 0.0M
2023-07-28 36.19 36.54 36.19 36.46 0.0M
2023-07-27 35.96 36.38 35.57 35.74 0.0M
2023-07-26 35.21 35.32 34.80 35.08 0.0M
2023-07-25 35.23 35.73 35.23 35.57 0.0M
2023-07-24 35.14 35.23 34.95 35.04 0.0M
2023-07-21 35.13 35.33 34.88 35.04 0.0M
2023-07-20 35.48 35.48 34.74 34.74 0.0M
2023-07-19 36.50 36.50 35.87 35.96 0.0M
2023-07-18 36.21 36.38 35.81 36.30 0.0M
2023-07-17 35.71 36.40 35.29 36.27 0.0M
2023-07-14 35.89 35.95 35.20 35.34 0.0M
2023-07-13 35.55 35.83 35.41 35.83 0.0M
2023-07-12 35.04 35.16 34.84 35.13 0.0M
2023-07-11 34.72 34.72 34.04 34.47 0.0M
2023-07-10 33.95 34.51 33.95 34.48 0.0M
2023-07-07 34.03 34.34 33.84 33.84 0.0M
2023-07-06 33.72 33.79 33.40 33.79 0.0M
2023-07-05 34.78 34.78 34.20 34.20 0.0M
2023-07-03 34.71 34.95 34.65 34.95 0.0M
2023-06-30 34.55 34.78 34.35 34.69 0.0M
2023-06-29 34.33 34.33 33.88 34.09 0.0M
2023-06-28 34.09 34.23 33.85 34.03 0.0M
2023-06-27 33.39 34.38 33.39 34.38 0.0M
2023-06-26 33.42 33.81 33.18 33.18 0.0M
2023-06-23 33.05 33.29 32.99 33.15 0.0M
2023-06-22 33.49 33.77 33.49 33.69 0.0M
2023-06-21 34.29 34.29 33.61 33.61 0.0M
2023-06-20 34.98 34.98 34.17 34.42 0.0M
2023-06-16 35.30 35.30 34.63 34.64 0.0M
2023-06-15 35.01 35.23 34.82 34.98 0.0M
2023-06-14 35.00 35.26 34.50 35.26 0.0M
2023-06-13 35.02 35.02 34.60 34.85 0.0M
2023-06-12 33.82 34.42 33.82 34.40 0.0M
2023-06-09 33.78 33.84 33.36 33.40 0.0M
2023-06-08 33.00 33.40 33.00 33.37 0.0M
2023-06-07 33.41 33.75 33.02 33.08 0.0M
2023-06-06 32.61 33.25 32.61 33.12 0.0M
2023-06-05 33.06 33.13 32.67 32.71 0.0M
2023-06-02 33.65 33.65 33.02 33.25 0.0M
2023-06-01 32.86 33.47 32.85 33.30 0.0M
2023-05-31 33.09 33.34 32.72 32.72 0.0M
2023-05-30 34.38 34.38 33.52 33.57 0.0M
2023-05-26 32.04 33.58 32.04 33.51 0.0M
2023-05-25 30.79 31.48 30.78 31.46 0.0M
2023-05-24 29.67 29.70 29.47 29.70 0.0M
2023-05-23 30.44 30.53 30.17 30.21 0.0M
2023-05-22 30.41 30.60 30.35 30.57 0.0M
2023-05-19 30.61 30.61 30.30 30.46 0.0M
2023-05-18 29.91 30.63 29.87 30.63 0.0M
2023-05-17 29.41 29.86 29.41 29.76 0.0M
2023-05-16 29.29 29.47 29.11 29.11 0.0M
2023-05-15 28.61 29.23 28.52 29.23 0.0M
2023-05-12 28.47 28.63 28.34 28.50 0.0M
2023-05-11 28.61 28.61 28.10 28.33 0.0M
2023-05-10 28.58 28.58 28.39 28.48 0.0M
2023-05-09 28.36 28.36 28.13 28.20 0.0M
2023-05-08 28.66 28.70 28.52 28.70 0.0M
2023-05-05 27.99 28.66 27.99 28.61 0.0M
2023-05-04 28.06 28.20 27.77 27.99 0.0M
2023-05-03 28.41 28.42 28.18 28.18 0.0M
2023-05-02 28.79 28.81 28.32 28.47 0.0M
2023-05-01 28.66 28.81 28.62 28.75 0.0M
2023-04-28 28.09 28.47 28.09 28.47 0.0M
2023-04-27 27.98 28.04 27.51 28.04 0.0M
2023-04-26 28.14 28.18 27.81 27.87 0.0M
2023-04-25 28.73 28.73 28.05 28.05 0.0M
2023-04-24 29.10 29.10 28.76 28.95 0.0M
2023-04-21 29.00 29.11 28.91 29.10 0.0M
2023-04-20 29.10 29.57 29.10 29.25 0.0M
2023-04-19 29.18 29.34 29.18 29.33 0.0M
2023-04-18 29.81 29.88 29.43 29.61 0.0M
2023-04-17 29.15 29.45 29.12 29.44 0.0M
2023-04-14 29.55 29.55 29.09 29.27 0.0M
2023-04-13 29.02 29.50 29.02 29.34 0.0M
2023-04-12 29.95 29.95 29.05 29.05 0.0M
2023-04-11 29.92 29.92 29.59 29.63 0.0M
2023-04-10 29.00 29.80 29.00 29.78 0.0M
2023-04-06 29.17 29.34 29.11 29.20 0.0M
2023-04-05 29.50 29.50 29.20 29.32 0.0M
2023-04-04 30.23 30.25 29.73 29.84 0.0M
2023-04-03 30.63 30.63 30.11 30.41 0.0M
2023-03-31 30.40 30.70 30.39 30.70 0.0M
2023-03-30 30.48 30.52 30.32 30.50 0.0M
2023-03-29 29.53 30.15 29.53 29.99 0.0M
2023-03-28 29.06 29.06 28.71 29.01 0.0M
2023-03-27 29.72 29.72 29.28 29.28 0.0M
2023-03-24 30.00 30.00 29.40 29.60 0.0M
2023-03-23 29.86 30.33 29.62 30.12 0.0M
2023-03-22 29.91 30.37 29.40 29.40 0.0M
2023-03-21 29.85 29.92 29.27 29.61 0.0M
2023-03-20 29.34 29.55 29.06 29.53 0.0M
2023-03-17 29.52 29.57 29.06 29.21 0.0M
2023-03-16 28.39 29.48 28.39 29.48 0.0M
2023-03-15 28.45 28.45 27.90 28.31 0.0M
2023-03-14 28.55 28.89 28.33 28.68 0.0M
2023-03-13 27.74 28.13 27.47 27.96 0.0M
2023-03-10 28.57 28.57 27.87 28.00 0.0M
2023-03-09 29.15 29.50 28.55 28.55 0.0M
2023-03-08 28.60 29.10 28.60 29.10 0.0M
2023-03-07 28.83 28.84 28.40 28.43 0.0M
2023-03-06 29.17 29.35 28.67 28.69 0.0M
2023-03-03 28.64 28.99 28.44 28.99 0.0M
2023-03-02 28.03 28.68 27.84 28.56 0.0M
2023-03-01 28.60 28.60 28.30 28.33 0.0M
2023-02-28 28.32 28.49 28.10 28.26 0.0M
2023-02-27 28.55 28.55 28.09 28.09 0.0M
2023-02-24 27.97 27.97 27.71 27.87 0.0M
2023-02-23 28.20 28.50 27.85 28.39 0.0M
2023-02-22 27.70 27.86 27.46 27.49 0.0M
2023-02-21 28.30 28.41 27.63 27.66 0.0M
2023-02-17 28.35 28.80 28.35 28.58 0.0M
2023-02-16 30.03 30.03 28.96 29.03 0.0M
2023-02-15 29.50 29.81 29.31 29.81 0.0M
2023-02-14 29.95 29.95 28.74 29.55 0.0M
2023-02-13 28.77 29.08 28.63 29.01 0.0M
2023-02-10 28.91 28.91 28.47 28.62 0.0M
2023-02-09 29.66 29.74 29.05 29.05 0.0M
2023-02-08 29.99 29.99 29.00 29.04 0.0M
2023-02-07 29.13 29.78 28.99 29.78 0.0M
2023-02-06 28.69 29.34 28.69 28.89 0.0M
2023-02-03 29.50 29.93 29.28 29.34 0.0M
2023-02-02 29.66 30.01 29.33 29.84 0.0M
2023-02-01 27.86 29.20 27.86 29.20 0.0M
2023-01-31 27.56 27.76 27.56 27.76 0.0M
2023-01-30 27.96 27.96 27.27 27.27 0.0M
2023-01-27 28.00 28.56 27.39 27.99 0.0M
2023-01-26 28.04 28.18 27.62 28.18 0.0M
2023-01-25 27.54 27.76 27.10 27.74 0.0M
2023-01-24 28.09 28.09 27.64 27.75 0.0M
2023-01-23 27.11 28.11 27.11 28.00 0.0M
2023-01-20 26.08 26.72 26.07 26.72 0.0M
2023-01-19 26.89 26.89 25.91 25.98 0.0M
2023-01-18 27.13 27.36 26.77 26.80 0.0M
2023-01-17 27.16 27.20 26.89 27.02 0.0M
2023-01-13 26.87 26.94 26.61 26.94 0.0M
2023-01-12 26.54 26.93 26.54 26.83 0.0M
2023-01-11 26.32 26.54 26.19 26.54 0.0M
2023-01-10 26.12 26.23 25.74 26.23 0.0M
2023-01-09 26.45 26.45 25.80 25.87 0.0M
2023-01-06 24.85 25.64 24.43 25.49 0.0M
2023-01-05 24.93 24.93 24.39 24.39 0.0M
2023-01-04 24.83 24.94 24.60 24.88 0.0M
2023-01-03 25.13 25.13 24.15 24.27 0.0M