T. Rowe Price Growth Stock ETF (TGRW)

TGRW
🏛️ アメリカ →
45.15
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
2025-09-26 44.84 45.15 44.84 45.15 0.0M
2025-09-25 44.86 45.04 44.86 45.02 0.0M
2025-09-24 45.70 45.70 45.09 45.26 0.0M
2025-09-23 46.04 46.04 45.46 45.51 0.0M
2025-09-22 45.64 46.07 45.64 46.07 0.0M
2025-09-19 45.46 45.74 45.41 45.74 0.0M
2025-09-18 45.18 45.47 45.18 45.27 0.0M
2025-09-17 45.19 45.19 44.83 44.94 0.0M
2025-09-16 45.38 45.38 45.17 45.22 0.0M
2025-09-15 44.90 45.19 44.90 45.19 0.0M
2025-09-12 44.81 44.82 44.76 44.77 0.0M
2025-09-11 44.81 44.81 44.55 44.67 0.0M
2025-09-10 44.76 44.76 44.53 44.56 0.0M
2025-09-09 44.49 44.49 44.20 44.48 0.0M
2025-09-08 44.42 44.44 44.27 44.27 0.0M
2025-09-05 44.37 44.37 43.78 44.00 0.0M
2025-09-04 43.93 44.17 43.93 44.17 0.0M
2025-09-03 43.63 43.69 43.62 43.69 0.0M
2025-09-02 42.93 43.31 42.79 43.31 0.0M
2025-08-29 44.09 44.09 43.58 43.63 0.0M
2025-08-28 43.93 44.26 43.90 44.23 0.0M
2025-08-27 43.78 43.94 43.71 43.92 0.0M
2025-08-26 43.59 43.84 43.44 43.84 0.0M
2025-08-25 43.56 43.79 43.56 43.61 0.0M
2025-08-22 42.98 43.65 42.98 43.63 0.0M
2025-08-21 43.01 43.01 42.83 42.90 0.0M
2025-08-20 43.37 43.37 42.73 43.11 0.0M
2025-08-19 44.13 44.13 43.38 43.38 0.0M
2025-08-18 44.07 44.17 43.96 44.15 0.0M
2025-08-15 44.22 44.22 43.98 44.10 0.0M
2025-08-14 43.98 44.23 43.97 44.16 0.0M
2025-08-13 44.36 44.36 44.00 44.00 0.0M
2025-08-12 43.87 44.11 43.57 44.11 0.0M
2025-08-11 43.75 43.89 43.54 43.54 0.0M
2025-08-08 43.55 43.75 43.55 43.74 0.0M
2025-08-07 43.73 43.73 43.02 43.31 0.4M
2025-08-06 43.05 43.39 43.05 43.37 0.0M
2025-08-05 43.24 43.24 42.84 42.85 0.0M
2025-08-04 42.77 43.23 42.77 43.23 0.0M
2025-08-01 42.82 42.87 42.40 42.40 0.0M
2025-07-31 44.28 44.28 43.44 43.44 0.0M
2025-07-30 43.27 43.30 43.21 43.21 0.0M
2025-07-29 43.16 43.23 43.07 43.07 0.0M
2025-07-28 43.20 43.32 43.20 43.32 0.0M
2025-07-25 43.11 43.24 43.11 43.16 11.6M
2025-07-24 43.00 43.06 43.00 43.04 0.0M
2025-07-23 42.52 42.77 42.51 42.77 0.0M
2025-07-22 42.78 42.78 42.47 42.53 0.0M
2025-07-21 43.00 43.03 42.85 42.85 0.0M
2025-07-18 42.72 42.73 42.60 42.73 0.0M
2025-07-17 42.59 42.80 42.58 42.79 0.0M
2025-07-16 42.45 42.52 42.45 42.51 0.0M
2025-07-15 42.57 42.61 42.43 42.43 0.0M
2025-07-14 42.06 42.28 42.06 42.21 0.0M
2025-07-11 42.24 42.24 42.13 42.13 0.0M
2025-07-10 42.22 42.30 42.18 42.25 0.0M
2025-07-09 42.13 42.33 42.13 42.33 0.0M
2025-07-08 42.15 42.15 41.84 41.86 0.0M
2025-07-07 42.08 42.12 41.87 41.96 0.0M
2025-07-03 42.07 42.31 42.01 42.25 0.0M
2025-07-02 41.66 41.78 41.63 41.78 0.0M
2025-07-01 41.95 41.99 41.39 41.52 0.0M
2025-06-30 41.95 42.04 41.80 42.04 0.0M
2025-06-27 41.67 41.78 41.61 41.77 0.0M
2025-06-26 41.46 41.46 41.46 41.46 0.0M
2025-06-25 41.00 41.14 40.96 41.02 0.0M
2025-06-24 40.72 40.89 40.72 40.83 0.0M
2025-06-23 39.83 40.20 39.83 40.20 0.0M
2025-06-20 40.37 40.37 39.74 39.78 0.0M
2025-06-18 40.27 40.29 40.04 40.04 0.0M
2025-06-17 40.26 40.26 40.17 40.17 0.0M
2025-06-16 40.48 40.49 40.42 40.42 0.0M
2025-06-13 40.07 40.29 39.90 39.91 0.0M
2025-06-12 40.59 40.60 40.54 40.54 0.0M
2025-06-11 40.70 40.73 40.49 40.51 0.0M
2025-06-10 40.57 40.65 40.45 40.65 0.0M
2025-06-09 40.59 40.60 40.51 40.51 0.0M
2025-06-06 40.51 40.53 40.51 40.53 0.0M
2025-06-05 40.30 40.71 40.04 40.17 0.0M
2025-06-04 40.23 40.32 40.23 40.32 0.0M
2025-06-03 39.97 40.17 39.92 40.06 0.0M
2025-06-02 39.43 39.87 39.42 39.87 0.0M
2025-05-30 39.49 39.61 39.18 39.61 0.0M
2025-05-29 40.00 40.00 39.46 39.55 0.0M
2025-05-28 39.63 39.66 39.45 39.45 0.0M
2025-05-27 39.24 39.60 39.23 39.56 0.0M
2025-05-23 38.60 38.87 38.43 38.66 0.0M
2025-05-22 38.92 39.21 38.92 39.01 0.0M
2025-05-21 39.10 39.55 38.80 38.89 0.0M
2025-05-20 39.45 39.47 39.34 39.39 0.0M
2025-05-19 39.13 39.59 39.13 39.59 0.0M
2025-05-16 39.57 39.58 39.47 39.57 0.0M
2025-05-15 39.29 39.50 39.29 39.31 0.0M
2025-05-14 39.46 39.48 39.36 39.48 0.0M
2025-05-13 39.10 39.32 39.10 39.22 0.0M
2025-05-12 38.61 38.67 38.27 38.67 0.0M
2025-05-09 37.23 37.26 37.18 37.20 0.0M
2025-05-08 37.27 37.59 37.27 37.34 0.0M
2025-05-07 36.90 37.07 36.80 37.07 0.0M
2025-05-06 37.07 37.07 36.78 36.89 0.0M
2025-05-05 37.22 37.40 37.17 37.17 0.0M
2025-05-02 37.16 37.51 37.16 37.38 0.0M
2025-05-01 37.08 37.10 36.86 36.86 0.0M
2025-04-30 35.67 36.36 35.67 36.36 0.0M
2025-04-29 35.99 36.37 35.99 36.35 0.0M
2025-04-28 36.20 36.20 35.80 36.18 0.0M
2025-04-25 35.98 36.21 35.86 36.21 0.0M
2025-04-24 34.93 35.72 34.93 35.72 0.0M
2025-04-23 35.14 35.25 34.66 34.77 0.0M
2025-04-22 33.34 33.96 33.34 33.88 0.0M
2025-04-21 33.33 33.33 32.63 32.93 0.0M
2025-04-17 34.12 34.12 33.69 33.82 0.0M
2025-04-16 34.31 34.43 33.51 33.93 0.0M
2025-04-15 35.09 35.16 34.86 34.93 0.0M
2025-04-14 35.31 35.33 34.74 34.88 0.0M
2025-04-11 34.19 34.83 34.19 34.83 0.0M
2025-04-10 34.64 34.64 33.70 34.13 0.0M
2025-04-09 31.97 35.65 31.90 35.65 0.0M
2025-04-08 33.54 33.95 31.47 31.94 0.0M
2025-04-07 30.81 33.35 30.81 32.38 0.0M
2025-04-04 33.04 33.21 32.36 32.36 0.0M
2025-04-03 34.64 34.86 34.32 34.33 0.0M
2025-04-02 35.96 36.51 35.96 36.44 0.0M
2025-04-01 35.80 36.11 35.62 36.11 0.0M
2025-03-31 35.26 35.84 35.00 35.78 0.0M
2025-03-28 36.44 36.44 35.86 35.90 0.0M
2025-03-27 36.87 37.17 36.87 36.97 0.0M
2025-03-26 37.39 37.39 36.94 37.05 0.0M
2025-03-25 37.80 37.96 37.73 37.91 0.0M
2025-03-24 37.51 37.69 37.40 37.69 0.0M
2025-03-21 36.32 36.88 36.32 36.88 0.0M
2025-03-20 36.77 37.02 36.66 36.66 0.0M
2025-03-19 36.39 36.98 36.39 36.77 0.0M
2025-03-18 36.54 36.54 36.03 36.17 0.0M
2025-03-17 36.65 36.98 36.52 36.81 0.0M
2025-03-14 36.12 36.74 36.12 36.74 0.0M
2025-03-13 36.03 36.03 35.65 35.73 0.0M
2025-03-12 36.66 36.66 36.49 36.57 0.0M
2025-03-11 36.07 36.49 35.63 36.05 0.0M
2025-03-10 36.74 36.74 35.77 35.90 0.0M
2025-03-07 37.53 37.57 37.04 37.57 0.0M
2025-03-06 38.23 38.40 37.35 37.53 0.0M
2025-03-05 38.10 38.70 37.84 38.70 0.0M
2025-03-04 37.81 38.38 37.58 38.06 0.1M
2025-03-03 39.51 39.51 38.28 38.29 0.0M
2025-02-28 38.27 39.30 38.26 39.30 0.0M
2025-02-27 39.50 39.57 38.65 38.65 0.0M
2025-02-26 39.80 40.09 39.48 39.66 0.0M
2025-02-25 39.45 39.67 39.42 39.52 0.0M
2025-02-24 40.08 40.35 39.91 40.00 0.0M
2025-02-21 41.18 41.18 40.36 40.36 0.0M
2025-02-20 41.23 41.29 41.16 41.27 0.0M
2025-02-19 41.46 41.52 41.40 41.49 0.0M
2025-02-18 41.70 41.70 41.30 41.44 0.0M
2025-02-14 41.52 41.58 41.42 41.58 0.0M
2025-02-13 41.13 41.48 41.11 41.48 0.0M
2025-02-12 40.59 40.95 40.59 40.91 0.0M
2025-02-11 41.01 41.01 40.93 40.93 0.0M
2025-02-10 40.94 41.13 40.94 41.04 0.0M
2025-02-07 41.09 41.09 40.63 40.63 0.0M
2025-02-06 41.08 41.16 41.00 41.16 0.0M
2025-02-05 40.61 40.89 40.61 40.89 0.0M
2025-02-04 40.59 40.87 40.59 40.84 0.0M
2025-02-03 39.88 40.53 39.88 40.35 0.0M
2025-01-31 41.17 41.35 40.74 40.74 0.0M
2025-01-30 40.55 40.87 40.55 40.80 0.0M
2025-01-29 41.09 41.09 40.60 40.84 0.0M
2025-01-28 40.51 41.16 40.35 41.13 0.0M
2025-01-27 39.81 40.28 39.81 40.08 0.0M
2025-01-24 41.45 41.45 41.10 41.22 0.1M
2025-01-23 41.06 41.32 41.05 41.32 0.0M
2025-01-22 40.93 41.26 40.93 41.20 0.0M
2025-01-21 40.36 40.49 40.17 40.46 0.0M
2025-01-17 40.18 40.23 40.13 40.13 0.0M
2025-01-16 40.24 40.24 39.71 39.71 0.0M
2025-01-15 39.66 40.14 39.66 40.07 0.0M
2025-01-14 39.46 39.46 38.95 39.10 0.0M
2025-01-13 39.02 39.34 38.93 39.34 0.0M
2025-01-10 39.91 39.91 39.38 39.57 0.0M
2025-01-08 40.05 40.21 40.05 40.13 0.0M
2025-01-07 41.09 41.09 39.97 40.08 0.0M
2025-01-06 40.79 41.12 40.79 40.85 0.0M
2025-01-03 40.18 40.43 40.18 40.37 0.0M
2025-01-02 40.13 40.26 39.55 39.79 0.0M