Strive 1000 Value ETF (STXV)

STXV
🏛️ アメリカ →
32.40
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 26.77 26.77 26.62 26.66 0.0M
2023-12-28 26.75 26.76 26.72 26.75 0.0M
2023-12-27 26.71 26.71 26.66 26.70 0.0M
2023-12-26 26.58 26.75 26.58 26.70 0.0M
2023-12-22 26.63 26.63 26.52 26.54 0.0M
2023-12-21 26.37 26.44 26.27 26.44 0.0M
2023-12-20 26.47 26.57 26.18 26.18 0.0M
2023-12-19 26.70 26.81 26.70 26.81 0.0M
2023-12-18 26.73 26.73 26.54 26.54 0.0M
2023-12-15 26.57 26.62 26.54 26.55 0.0M
2023-12-14 26.42 26.80 26.42 26.69 0.0M
2023-12-13 25.87 26.33 25.87 26.32 0.0M
2023-12-12 25.88 25.88 25.85 25.85 0.0M
2023-12-11 25.81 25.88 25.81 25.87 0.0M
2023-12-08 25.58 25.73 25.57 25.73 0.0M
2023-12-07 25.66 25.66 25.60 25.60 0.0M
2023-12-06 25.65 25.65 25.53 25.54 0.0M
2023-12-05 25.79 25.79 25.59 25.60 0.0M
2023-12-04 25.78 25.80 25.78 25.79 0.0M
2023-12-01 25.49 25.78 25.49 25.78 0.0M
2023-11-30 25.39 25.46 25.37 25.46 0.0M
2023-11-29 25.32 25.32 25.23 25.24 0.0M
2023-11-28 25.28 25.29 25.20 25.20 0.0M
2023-11-27 25.18 25.22 25.18 25.20 0.0M
2023-11-24 25.15 25.27 25.15 25.27 0.0M
2023-11-22 25.06 25.19 25.06 25.18 0.0M
2023-11-21 25.17 25.17 25.06 25.08 0.0M
2023-11-20 25.13 25.15 25.13 25.15 0.0M
2023-11-17 25.13 25.13 25.03 25.07 0.0M
2023-11-16 25.02 25.02 24.83 24.93 0.0M
2023-11-15 24.99 25.11 24.99 25.03 0.0M
2023-11-14 24.73 24.89 24.73 24.86 0.0M
2023-11-13 24.29 24.37 24.29 24.35 0.0M
2023-11-10 24.19 24.38 24.19 24.38 0.0M
2023-11-09 24.18 24.19 24.15 24.15 0.0M
2023-11-08 24.43 24.43 24.35 24.37 0.0M
2023-11-07 24.62 24.62 24.48 24.48 0.0M
2023-11-06 24.74 24.74 24.57 24.64 0.0M
2023-11-03 24.77 24.83 24.74 24.74 0.0M
2023-11-02 24.19 24.48 24.19 24.48 0.0M
2023-11-01 24.04 24.04 23.91 24.01 0.0M
2023-10-31 23.71 23.91 23.71 23.91 0.0M
2023-10-30 23.53 23.72 23.53 23.71 0.0M
2023-10-27 23.67 23.67 23.40 23.44 0.0M
2023-10-26 23.90 23.97 23.83 23.83 0.0M
2023-10-25 23.89 23.89 23.87 23.87 0.0M
2023-10-24 24.04 24.05 23.99 24.03 0.0M
2023-10-23 23.98 24.05 23.86 23.87 0.0M
2023-10-20 24.23 24.23 24.09 24.09 0.0M
2023-10-19 24.51 24.59 24.35 24.35 0.0M
2023-10-18 24.66 24.68 24.55 24.57 0.0M
2023-10-17 24.91 24.92 24.83 24.83 0.0M
2023-10-16 24.65 24.74 24.65 24.72 0.0M
2023-10-13 24.53 24.54 24.40 24.44 0.0M
2023-10-12 24.45 24.47 24.36 24.38 0.0M
2023-10-11 24.66 24.66 24.50 24.60 0.0M
2023-10-10 24.69 24.69 24.61 24.61 0.0M
2023-10-09 24.31 24.46 24.26 24.43 0.0M
2023-10-06 23.99 24.24 23.99 24.19 0.0M
2023-10-05 24.05 24.05 24.04 24.04 0.0M
2023-10-04 24.05 24.09 23.86 24.08 0.0M
2023-10-03 24.29 24.29 24.04 24.11 0.0M
2023-10-02 24.51 24.51 24.23 24.33 0.0M
2023-09-29 24.86 24.86 24.60 24.64 0.0M
2023-09-28 24.76 24.77 24.76 24.77 0.0M
2023-09-27 24.81 24.81 24.51 24.67 0.0M
2023-09-26 24.99 24.99 24.75 24.77 0.0M
2023-09-25 25.00 25.09 24.92 25.07 0.0M
2023-09-22 25.15 25.15 24.99 24.99 0.0M
2023-09-21 25.29 25.29 25.11 25.12 0.0M
2023-09-20 25.67 25.67 25.42 25.42 0.0M
2023-09-19 25.55 25.55 25.40 25.50 0.0M
2023-09-18 25.62 25.62 25.56 25.57 0.0M
2023-09-15 25.67 25.67 25.54 25.54 0.0M
2023-09-14 25.66 25.75 25.66 25.75 0.0M
2023-09-13 25.51 25.51 25.44 25.44 0.0M
2023-09-12 25.48 25.52 25.48 25.51 0.0M
2023-09-11 25.55 25.55 25.38 25.38 0.0M
2023-09-08 25.27 25.38 25.27 25.35 0.0M
2023-09-07 25.26 25.31 25.25 25.27 0.0M
2023-09-06 25.29 25.35 25.29 25.32 0.0M
2023-09-05 25.54 25.54 25.41 25.42 0.0M
2023-09-01 25.68 25.68 25.66 25.66 0.0M
2023-08-31 25.56 25.63 25.52 25.52 0.0M
2023-08-30 25.56 25.60 25.56 25.58 0.0M
2023-08-29 25.24 25.54 25.24 25.54 0.0M
2023-08-28 25.32 25.32 25.32 25.32 0.0M
2023-08-25 25.04 25.22 25.04 25.13 0.0M
2023-08-24 25.24 25.24 25.05 25.05 0.0M
2023-08-23 25.15 25.24 25.12 25.24 0.0M
2023-08-22 25.16 25.16 25.06 25.06 0.0M
2023-08-21 25.30 25.30 25.10 25.24 0.0M
2023-08-18 25.25 25.30 25.20 25.29 0.0M
2023-08-17 25.47 25.47 25.22 25.22 0.0M
2023-08-16 25.60 25.60 25.34 25.34 0.0M
2023-08-15 25.60 25.63 25.49 25.52 0.0M
2023-08-14 25.97 25.97 25.86 25.90 0.0M
2023-08-11 25.90 25.94 25.85 25.94 0.0M
2023-08-10 26.14 26.14 25.89 25.89 0.0M
2023-08-09 26.00 26.03 25.90 25.90 0.0M
2023-08-08 25.93 26.01 25.76 25.99 0.0M
2023-08-07 26.06 26.09 26.04 26.09 0.0M
2023-08-04 26.10 26.13 25.86 25.87 0.0M
2023-08-03 25.90 26.01 25.83 25.96 0.0M
2023-08-02 26.17 26.17 25.97 26.02 0.0M
2023-08-01 26.20 26.24 26.17 26.24 0.0M
2023-07-31 26.35 26.35 26.25 26.29 0.0M
2023-07-28 26.33 26.33 26.19 26.22 0.0M
2023-07-27 26.38 26.39 26.09 26.09 0.0M
2023-07-26 26.13 26.24 26.13 26.20 0.0M
2023-07-25 26.12 26.13 26.11 26.11 0.0M
2023-07-24 26.08 26.19 26.08 26.13 0.0M
2023-07-21 25.94 26.01 25.94 26.00 0.0M
2023-07-20 25.96 26.01 25.91 25.97 0.0M
2023-07-19 25.80 25.89 25.78 25.86 0.0M
2023-07-18 25.54 25.69 25.54 25.66 0.0M
2023-07-17 25.44 25.48 25.40 25.44 0.0M
2023-07-14 25.77 25.77 25.44 25.45 0.0M
2023-07-13 25.60 25.69 25.60 25.69 0.0M
2023-07-12 25.64 25.64 25.59 25.60 0.0M
2023-07-11 25.28 25.49 25.24 25.49 0.0M
2023-07-10 25.11 25.14 25.09 25.14 0.0M
2023-07-07 25.11 25.22 25.02 25.02 0.0M
2023-07-06 25.00 25.00 24.82 24.93 0.0M
2023-07-05 25.30 25.30 25.22 25.23 0.0M
2023-07-03 25.24 25.37 25.24 25.37 0.0M
2023-06-30 25.18 25.26 25.15 25.20 0.0M
2023-06-29 24.91 25.02 24.89 25.00 0.0M
2023-06-28 24.71 24.80 24.71 24.76 0.0M
2023-06-27 24.78 24.95 24.78 24.93 0.0M
2023-06-26 24.62 24.77 24.62 24.71 0.0M
2023-06-23 24.68 24.68 24.55 24.59 0.0M
2023-06-22 24.92 24.92 24.73 24.76 0.0M
2023-06-21 24.96 24.99 24.82 24.92 0.0M
2023-06-20 25.19 25.19 24.96 25.00 0.0M
2023-06-16 25.29 25.31 25.23 25.23 0.0M
2023-06-15 25.09 25.27 25.09 25.22 0.0M
2023-06-14 25.23 25.23 24.93 24.93 0.0M
2023-06-13 25.12 25.15 25.06 25.06 0.0M
2023-06-12 24.84 24.89 24.80 24.88 0.0M
2023-06-09 24.92 24.92 24.78 24.81 0.0M
2023-06-08 24.85 24.85 24.82 24.82 0.0M
2023-06-07 24.65 24.85 24.65 24.83 0.0M
2023-06-06 24.36 24.54 24.36 24.52 0.0M
2023-06-05 24.56 24.56 24.34 24.34 0.0M
2023-06-02 24.29 24.48 24.29 24.45 0.1M
2023-06-01 23.74 23.92 23.70 23.92 0.0M
2023-05-31 23.86 23.86 23.67 23.74 0.0M
2023-05-30 23.86 23.93 23.83 23.90 0.0M
2023-05-26 23.79 23.98 23.79 23.96 0.0M
2023-05-25 23.80 23.82 23.75 23.81 0.0M
2023-05-24 24.08 24.08 23.97 23.97 0.0M
2023-05-23 24.36 24.36 24.19 24.19 0.0M
2023-05-22 24.28 24.31 24.28 24.31 0.0M
2023-05-19 24.27 24.28 24.26 24.28 0.0M
2023-05-18 24.20 24.33 24.15 24.33 0.0M
2023-05-17 24.08 24.24 24.08 24.20 0.0M
2023-05-16 24.00 24.00 23.85 23.85 0.0M
2023-05-15 24.16 24.24 24.15 24.22 0.0M
2023-05-12 24.07 24.07 23.99 24.07 0.0M
2023-05-11 24.04 24.08 24.04 24.08 0.0M
2023-05-10 24.41 24.41 24.20 24.25 0.0M
2023-05-09 24.30 24.34 24.30 24.34 0.0M
2023-05-08 24.60 24.60 24.40 24.40 0.0M
2023-05-05 24.34 24.41 24.34 24.41 0.0M
2023-05-04 24.21 24.21 23.95 23.97 0.0M
2023-05-03 24.51 24.58 24.27 24.27 0.0M
2023-05-02 24.94 24.94 24.30 24.51 0.0M
2023-05-01 25.08 25.10 24.95 24.96 0.0M
2023-04-28 24.94 24.98 24.94 24.98 0.0M
2023-04-27 24.51 24.77 24.51 24.73 0.0M
2023-04-26 24.61 24.61 24.32 24.35 0.0M
2023-04-25 24.85 24.85 24.63 24.63 0.0M
2023-04-24 24.94 24.99 24.93 24.98 0.0M
2023-04-21 24.86 24.93 24.86 24.91 0.0M
2023-04-20 24.99 24.99 24.87 24.93 0.0M
2023-04-19 25.07 25.14 25.05 25.11 0.0M
2023-04-18 25.05 25.15 25.05 25.15 0.0M
2023-04-17 25.01 25.11 25.00 25.11 0.0M
2023-04-14 24.99 24.99 24.86 24.98 0.0M
2023-04-13 24.89 25.00 24.88 24.97 0.0M
2023-04-12 25.15 25.15 24.81 24.81 0.0M
2023-04-11 24.91 25.01 24.91 24.94 0.0M
2023-04-10 24.68 24.79 24.68 24.79 0.0M
2023-04-06 24.67 24.67 24.64 24.64 0.0M
2023-04-05 24.58 24.67 24.54 24.67 0.0M
2023-04-04 24.90 24.90 24.47 24.55 0.0M
2023-04-03 24.80 24.89 24.76 24.80 0.0M
2023-03-31 24.47 24.61 24.47 24.61 0.0M
2023-03-30 24.33 24.33 24.33 24.33 0.0M
2023-03-29 24.19 24.25 24.17 24.25 0.0M
2023-03-28 24.06 24.07 23.98 24.02 0.0M
2023-03-27 24.00 24.00 23.96 23.96 0.0M
2023-03-24 23.61 23.68 23.61 23.68 0.0M
2023-03-23 23.93 23.93 23.50 23.54 0.0M
2023-03-22 24.29 24.29 23.69 23.69 0.0M
2023-03-21 24.19 24.19 24.06 24.17 0.0M
2023-03-20 23.53 23.83 23.53 23.82 0.0M
2023-03-17 23.53 23.53 23.50 23.50 0.0M
2023-03-16 23.50 23.96 23.45 23.96 0.0M
2023-03-15 23.50 23.68 23.50 23.68 0.0M
2023-03-14 24.16 24.16 23.87 24.11 0.0M
2023-03-13 23.93 24.10 23.79 23.79 0.0M
2023-03-10 24.42 24.42 24.09 24.16 0.0M
2023-03-09 24.76 24.76 24.50 24.53 0.0M
2023-03-08 25.15 25.15 25.00 25.10 0.0M
2023-03-07 25.38 25.38 25.15 25.16 0.0M
2023-03-06 25.68 25.69 25.58 25.61 0.0M
2023-03-03 25.66 25.66 25.66 25.66 0.0M
2023-03-02 25.12 25.38 25.11 25.35 0.0M
2023-03-01 25.25 25.32 25.19 25.24 0.0M
2023-02-28 25.41 25.41 25.26 25.26 0.0M
2023-02-27 25.61 25.61 25.36 25.37 0.0M
2023-02-24 25.33 25.42 25.20 25.34 0.0M
2023-02-23 25.55 25.61 25.26 25.48 0.0M
2023-02-22 25.54 25.57 25.39 25.40 0.1M
2023-02-21 25.85 25.85 25.42 25.47 0.0M
2023-02-17 25.86 25.96 25.82 25.96 0.0M
2023-02-16 26.00 26.21 25.96 26.01 0.0M
2023-02-15 26.08 26.22 26.08 26.22 0.0M
2023-02-14 26.15 26.27 26.15 26.21 0.0M
2023-02-13 26.12 26.25 26.12 26.25 0.0M
2023-02-10 25.94 26.07 25.94 26.07 0.0M
2023-02-09 26.12 26.12 25.76 25.79 0.0M
2023-02-08 26.20 26.22 26.02 26.05 0.0M
2023-02-07 25.97 26.32 25.90 26.25 0.0M
2023-02-06 26.01 26.06 25.98 26.05 0.0M
2023-02-03 26.10 26.27 26.10 26.15 0.0M
2023-02-02 26.41 26.41 26.23 26.35 0.0M
2023-02-01 26.17 26.31 25.96 26.31 0.0M
2023-01-31 25.97 26.22 25.97 26.22 0.0M
2023-01-30 26.07 26.09 25.87 25.87 0.0M
2023-01-27 26.17 26.17 26.12 26.12 0.0M
2023-01-26 26.12 26.16 26.00 26.16 0.0M
2023-01-25 25.76 25.94 25.66 25.94 0.0M
2023-01-24 25.72 25.88 25.72 25.86 0.0M
2023-01-23 25.80 25.86 25.80 25.86 0.0M
2023-01-20 25.28 25.62 25.28 25.62 0.0M
2023-01-19 25.37 25.39 25.29 25.31 0.0M
2023-01-18 25.94 26.00 25.46 25.46 0.0M
2023-01-17 26.15 26.15 25.95 25.95 0.0M
2023-01-13 25.85 26.32 25.75 26.32 0.0M
2023-01-12 26.00 26.00 25.97 26.00 0.0M
2023-01-11 25.67 25.85 25.67 25.85 0.0M
2023-01-10 25.55 25.67 25.49 25.67 0.0M
2023-01-09 26.00 26.00 25.52 25.52 0.0M
2023-01-06 25.40 25.64 25.30 25.64 0.0M
2023-01-05 24.96 25.10 24.96 25.10 0.0M
2023-01-04 25.10 25.17 25.10 25.17 0.0M
2023-01-03 24.85 24.90 24.82 24.90 0.0M