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
2024-12-31 29.50 29.58 29.42 29.51 0.0M
2024-12-30 29.49 29.49 29.23 29.42 0.0M
2024-12-27 29.91 30.06 29.78 29.86 0.0M
2024-12-26 29.86 30.03 29.86 30.03 0.0M
2024-12-24 29.71 29.95 29.71 29.95 0.0M
2024-12-23 29.58 29.75 29.47 29.75 0.0M
2024-12-20 29.29 29.82 29.29 29.67 0.0M
2024-12-19 29.56 29.64 29.28 29.28 0.0M
2024-12-18 30.20 30.24 29.44 29.44 0.0M
2024-12-17 30.26 30.27 30.08 30.21 0.0M
2024-12-16 30.57 30.65 30.36 30.39 0.0M
2024-12-13 30.69 30.69 30.54 30.60 0.0M
2024-12-12 30.84 30.84 30.69 30.69 0.0M
2024-12-11 30.95 30.95 30.79 30.80 0.0M
2024-12-10 31.03 31.03 30.86 30.90 0.0M
2024-12-09 31.30 31.30 31.06 31.06 0.0M
2024-12-06 31.45 31.45 31.22 31.27 0.0M
2024-12-05 31.51 31.51 31.40 31.40 0.0M
2024-12-04 31.54 31.54 31.31 31.41 0.0M
2024-12-03 31.73 31.73 31.59 31.59 0.0M
2024-12-02 31.93 31.93 31.70 31.77 0.0M
2024-11-29 31.97 32.04 31.95 31.99 0.0M
2024-11-27 31.96 32.07 31.89 31.91 0.0M
2024-11-26 31.84 31.89 31.74 31.84 0.0M
2024-11-25 31.90 32.00 31.88 31.92 0.0M
2024-11-22 31.65 31.70 31.61 31.69 0.0M
2024-11-21 31.24 31.48 31.24 31.44 0.0M
2024-11-20 30.97 31.04 30.86 31.04 0.0M
2024-11-19 30.96 31.00 30.82 30.99 0.0M
2024-11-18 31.08 31.16 31.08 31.14 0.0M
2024-11-15 31.09 31.09 30.95 31.02 0.0M
2024-11-14 31.20 31.20 31.05 31.11 0.0M
2024-11-13 31.18 31.32 31.18 31.22 0.0M
2024-11-12 31.33 31.38 30.90 30.90 0.0M
2024-11-11 31.37 31.50 31.37 31.43 0.0M
2024-11-08 31.14 31.30 31.14 31.24 0.0M
2024-11-07 31.20 31.22 31.05 31.11 0.0M
2024-11-06 31.23 31.26 31.09 31.25 0.0M
2024-11-05 30.08 30.35 30.08 30.32 0.0M
2024-11-04 30.06 30.12 30.06 30.12 0.0M
2024-11-01 30.39 30.39 30.11 30.11 0.0M
2024-10-31 30.31 30.38 30.14 30.14 0.0M
2024-10-30 30.24 30.43 30.24 30.31 0.0M
2024-10-29 30.42 30.42 30.29 30.29 0.0M
2024-10-28 30.52 30.57 30.52 30.54 0.0M
2024-10-25 30.62 30.63 30.32 30.32 0.0M
2024-10-24 30.65 30.66 30.54 30.61 0.0M
2024-10-23 30.59 30.68 30.55 30.65 0.0M
2024-10-22 30.62 30.71 30.61 30.68 0.0M
2024-10-21 30.97 30.98 30.65 30.67 0.0M
2024-10-18 30.88 31.02 30.87 31.00 0.0M
2024-10-17 31.00 31.04 30.94 30.97 0.0M
2024-10-16 30.78 31.03 30.78 31.02 0.0M
2024-10-15 30.81 30.99 30.72 30.72 0.0M
2024-10-14 30.59 30.83 30.59 30.82 0.0M
2024-10-11 30.39 30.65 30.39 30.65 0.0M
2024-10-10 30.36 30.36 30.25 30.29 0.0M
2024-10-09 30.08 30.37 30.08 30.37 0.0M
2024-10-08 30.20 30.20 30.07 30.16 0.0M
2024-10-07 30.26 30.26 30.14 30.16 0.0M
2024-10-04 30.26 30.32 30.05 30.05 0.0M
2024-10-03 30.00 30.11 30.00 30.11 0.0M
2024-10-02 30.26 30.26 30.19 30.25 0.0M
2024-10-01 30.20 30.34 30.20 30.27 0.0M
2024-09-30 30.19 30.33 30.11 30.33 0.0M
2024-09-27 30.25 30.37 30.22 30.29 0.0M
2024-09-26 30.17 30.30 30.17 30.27 0.0M
2024-09-25 30.19 30.19 30.10 30.10 0.0M
2024-09-24 30.39 30.41 30.29 30.32 0.0M
2024-09-23 30.30 30.34 30.24 30.28 0.0M
2024-09-20 30.11 30.19 30.11 30.19 0.0M
2024-09-19 30.34 30.34 30.21 30.27 0.0M
2024-09-18 30.05 30.22 30.05 30.05 0.0M
2024-09-17 30.11 30.22 30.02 30.09 0.0M
2024-09-16 29.96 30.08 29.94 30.08 0.0M
2024-09-13 29.67 29.83 29.67 29.81 0.0M
2024-09-12 29.45 29.53 29.30 29.52 0.0M
2024-09-11 29.42 29.42 28.97 29.39 0.0M
2024-09-10 29.56 29.56 29.37 29.48 0.0M
2024-09-09 29.50 29.76 29.47 29.62 0.0M
2024-09-06 29.73 29.81 29.33 29.34 0.0M
2024-09-05 29.93 29.93 29.63 29.70 0.0M
2024-09-04 29.98 30.10 29.81 29.88 0.0M
2024-09-03 30.11 30.15 29.87 29.95 0.0M
2024-08-30 30.01 30.26 30.01 30.26 0.0M
2024-08-29 30.07 30.11 29.98 29.99 0.0M
2024-08-28 29.87 30.02 29.77 29.92 0.0M
2024-08-27 29.94 29.94 29.86 29.92 0.0M
2024-08-26 29.99 30.07 29.90 29.97 0.0M
2024-08-23 29.60 29.89 29.60 29.88 0.0M
2024-08-22 29.50 29.54 29.46 29.48 0.0M
2024-08-21 29.47 29.52 29.44 29.50 0.0M
2024-08-20 29.49 29.49 29.36 29.37 0.0M
2024-08-19 29.38 29.50 29.38 29.50 0.0M
2024-08-16 29.16 29.32 29.16 29.32 0.0M
2024-08-15 29.19 29.30 29.19 29.30 0.0M
2024-08-14 28.79 28.93 28.79 28.91 0.0M
2024-08-13 28.58 28.77 28.58 28.73 0.0M
2024-08-12 28.58 28.62 28.35 28.35 0.0M
2024-08-09 28.54 28.63 28.46 28.62 0.0M
2024-08-08 28.48 28.61 28.47 28.59 0.0M
2024-08-07 28.60 28.66 28.19 28.19 0.0M
2024-08-06 28.25 28.52 28.25 28.30 0.0M
2024-08-05 27.82 28.24 27.82 28.06 0.0M
2024-08-02 29.08 29.08 28.54 28.74 0.0M
2024-08-01 29.72 29.72 29.23 29.33 0.0M
2024-07-31 29.67 29.79 29.60 29.60 0.0M
2024-07-30 29.49 29.60 29.45 29.60 0.0M
2024-07-29 29.41 29.44 29.34 29.40 0.0M
2024-07-26 29.29 29.50 29.29 29.43 0.0M
2024-07-25 29.21 29.31 29.06 29.06 0.0M
2024-07-24 29.01 29.05 28.85 28.93 0.0M
2024-07-23 28.99 29.05 28.97 28.97 0.0M
2024-07-22 29.11 29.13 29.01 29.13 0.0M
2024-07-19 29.23 29.23 29.05 29.05 0.0M
2024-07-18 29.47 29.67 29.28 29.36 0.0M
2024-07-17 29.32 29.54 29.32 29.51 0.0M
2024-07-16 29.04 29.37 29.04 29.37 0.0M
2024-07-15 28.86 29.00 28.86 28.89 0.0M
2024-07-12 28.74 28.89 28.70 28.77 0.0M
2024-07-11 28.37 28.65 28.37 28.65 0.0M
2024-07-10 28.15 28.35 28.15 28.35 0.0M
2024-07-09 28.05 28.23 28.01 28.08 0.0M
2024-07-08 28.17 28.17 27.99 28.06 0.0M
2024-07-05 28.02 28.03 27.91 28.03 0.0M
2024-07-03 28.13 28.20 28.09 28.13 0.0M
2024-07-02 28.04 28.14 27.99 28.14 0.0M
2024-07-01 28.29 28.29 28.00 28.01 0.0M
2024-06-28 28.24 28.25 28.06 28.15 0.0M
2024-06-27 28.00 28.06 27.94 28.04 0.0M
2024-06-26 28.38 28.38 28.16 28.29 0.0M
2024-06-25 28.49 28.49 28.27 28.35 0.1M
2024-06-24 28.45 28.63 28.45 28.59 0.0M
2024-06-21 28.44 28.44 28.21 28.29 0.0M
2024-06-20 28.11 28.32 28.11 28.31 0.0M
2024-06-18 28.18 28.24 28.12 28.24 0.0M
2024-06-17 27.96 28.09 27.83 28.07 0.0M
2024-06-14 27.96 27.96 27.73 27.91 0.0M
2024-06-13 28.01 28.06 27.90 28.06 0.0M
2024-06-12 28.47 28.47 28.09 28.12 0.0M
2024-06-11 28.08 28.14 28.08 28.14 0.0M
2024-06-10 28.17 28.35 28.17 28.32 0.0M
2024-06-07 28.39 28.40 28.33 28.34 0.0M
2024-06-06 28.28 28.37 28.28 28.36 0.0M
2024-06-05 28.32 28.39 28.25 28.39 0.0M
2024-06-04 28.23 28.38 28.23 28.34 0.0M
2024-06-03 28.57 28.57 28.30 28.44 0.0M
2024-05-31 28.22 28.58 28.20 28.58 0.0M
2024-05-30 28.02 28.10 28.02 28.10 0.0M
2024-05-29 27.94 27.94 27.91 27.92 0.0M
2024-05-28 28.32 28.33 28.16 28.19 0.0M
2024-05-24 28.39 28.39 28.35 28.36 0.0M
2024-05-23 28.50 28.50 28.23 28.24 0.0M
2024-05-22 28.71 28.71 28.56 28.60 0.0M
2024-05-21 28.78 28.78 28.73 28.78 0.0M
2024-05-20 28.97 28.97 28.76 28.76 0.0M
2024-05-17 28.86 28.93 28.85 28.93 0.0M
2024-05-16 28.91 28.94 28.85 28.87 0.0M
2024-05-15 28.76 28.85 28.76 28.85 0.0M
2024-05-14 28.64 28.70 28.55 28.68 0.0M
2024-05-13 28.74 28.74 28.58 28.59 0.0M
2024-05-10 28.62 28.62 28.55 28.61 0.0M
2024-05-09 28.24 28.54 28.24 28.54 0.0M
2024-05-08 28.22 28.29 28.22 28.28 0.0M
2024-05-07 28.29 28.29 28.20 28.24 0.0M
2024-05-06 28.12 28.15 28.09 28.14 0.0M
2024-05-03 27.91 27.97 27.83 27.95 0.0M
2024-05-02 27.72 27.81 27.71 27.81 0.0M
2024-05-01 27.80 27.93 27.69 27.70 0.1M
2024-04-30 28.18 28.18 27.78 27.78 0.0M
2024-04-29 28.14 28.17 28.11 28.16 0.0M
2024-04-26 28.05 28.08 27.96 28.03 0.0M
2024-04-25 27.94 28.09 27.90 28.08 0.0M
2024-04-24 28.29 28.29 28.06 28.24 0.0M
2024-04-23 28.13 28.27 28.13 28.19 0.0M
2024-04-22 28.01 28.12 27.77 28.02 0.0M
2024-04-19 27.70 27.78 27.68 27.78 0.0M
2024-04-18 27.59 27.64 27.43 27.48 0.0M
2024-04-17 27.56 27.56 27.36 27.46 0.0M
2024-04-16 27.47 27.51 27.39 27.46 0.0M
2024-04-15 27.95 28.08 27.55 27.65 0.1M
2024-04-12 28.09 28.09 27.68 27.75 0.0M
2024-04-11 28.44 28.44 28.04 28.22 0.0M
2024-04-10 28.52 28.52 28.19 28.32 0.0M
2024-04-09 28.84 28.84 28.51 28.65 0.0M
2024-04-08 28.67 28.67 28.60 28.63 0.0M
2024-04-05 28.23 28.63 28.23 28.63 0.0M
2024-04-04 28.71 28.84 28.41 28.44 0.0M
2024-04-03 28.70 28.74 28.69 28.70 0.0M
2024-04-02 28.66 28.75 28.62 28.71 0.0M
2024-04-01 29.25 29.25 28.84 28.89 0.0M
2024-03-28 28.98 29.01 28.94 29.01 0.0M
2024-03-27 28.56 28.83 28.56 28.83 0.0M
2024-03-26 28.50 28.50 28.35 28.35 0.0M
2024-03-25 28.62 28.62 28.53 28.53 0.0M
2024-03-22 28.88 28.88 28.56 28.56 0.0M
2024-03-21 28.75 28.75 28.67 28.68 0.0M
2024-03-20 28.45 28.51 28.27 28.51 0.1M
2024-03-19 28.22 28.26 28.21 28.25 0.0M
2024-03-18 28.11 28.17 28.10 28.11 0.0M
2024-03-15 28.05 28.08 28.01 28.08 0.0M
2024-03-14 28.01 28.02 27.90 28.01 0.0M
2024-03-13 28.28 28.28 28.24 28.24 0.0M
2024-03-12 28.03 28.16 28.03 28.16 0.0M
2024-03-11 27.99 28.07 27.91 28.07 0.0M
2024-03-08 28.00 28.01 27.91 27.97 0.0M
2024-03-07 28.01 28.02 27.87 27.94 0.0M
2024-03-06 27.85 27.90 27.77 27.77 0.0M
2024-03-05 27.74 27.78 27.58 27.67 0.0M
2024-03-04 27.63 27.70 27.57 27.67 0.0M
2024-03-01 27.47 27.60 27.47 27.59 0.0M
2024-02-29 27.45 27.50 27.45 27.50 0.0M
2024-02-28 27.41 27.41 27.37 27.38 0.0M
2024-02-27 27.33 27.39 27.33 27.39 0.0M
2024-02-26 27.61 27.61 27.30 27.31 0.0M
2024-02-23 27.60 27.60 27.35 27.45 0.0M
2024-02-22 27.40 27.40 27.18 27.35 0.0M
2024-02-21 27.07 27.19 27.07 27.19 0.0M
2024-02-20 27.13 27.13 27.06 27.06 0.0M
2024-02-16 26.99 27.20 26.99 27.10 0.0M
2024-02-15 26.86 27.19 26.86 27.16 0.0M
2024-02-14 26.72 26.77 26.67 26.72 0.0M
2024-02-13 26.70 26.70 26.46 26.65 0.1M
2024-02-12 27.00 27.07 26.84 26.95 0.0M
2024-02-09 26.86 26.86 26.67 26.80 0.0M
2024-02-08 26.72 26.80 26.72 26.75 0.0M
2024-02-07 26.83 26.83 26.74 26.78 0.0M
2024-02-06 26.73 26.85 26.69 26.85 0.1M
2024-02-05 26.66 26.68 26.62 26.62 0.0M
2024-02-02 26.81 26.90 26.70 26.86 0.0M
2024-02-01 26.75 26.89 26.63 26.88 0.0M
2024-01-31 27.00 27.01 26.77 26.77 0.0M
2024-01-30 26.86 27.03 26.86 27.01 0.0M
2024-01-29 26.72 26.88 26.72 26.88 0.0M
2024-01-26 26.79 26.81 26.72 26.80 0.0M
2024-01-25 26.65 26.76 26.58 26.76 0.0M
2024-01-24 26.64 26.64 26.46 26.46 0.0M
2024-01-23 26.58 26.70 26.45 26.56 0.0M
2024-01-22 26.48 26.51 26.48 26.51 0.0M
2024-01-19 26.21 26.39 26.21 26.39 0.0M
2024-01-18 26.08 26.18 26.02 26.18 0.0M
2024-01-17 26.20 26.20 26.12 26.19 0.0M
2024-01-16 26.30 26.46 26.30 26.41 0.0M
2024-01-12 26.53 26.60 26.53 26.57 0.0M
2024-01-11 26.52 26.61 26.50 26.61 0.0M
2024-01-10 26.60 26.71 26.60 26.69 0.0M
2024-01-09 26.73 26.75 26.69 26.75 0.0M
2024-01-08 26.66 26.73 26.66 26.73 0.0M
2024-01-05 26.81 26.83 26.65 26.75 0.0M
2024-01-04 26.74 26.74 26.64 26.64 0.0M
2024-01-03 26.72 26.79 26.69 26.69 0.0M
2024-01-02 26.67 26.96 26.65 26.88 0.0M