T. Rowe Price Value ETF (TVAL)

TVAL
🏛️ アメリカ →
34.09
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
09:42 33.94 33.94 33.94 33.94 1.5K
10:05 33.96 33.96 33.96 33.96 0.2K
10:12 33.99 33.99 33.99 33.99 0.1K
10:25 33.89 33.89 33.89 33.89 0.1K
11:35 33.97 33.97 33.97 33.97 0.6K
12:43 33.95 33.95 33.95 33.95 3.2K
12:48 33.98 33.98 33.98 33.98 0.5K
13:27 33.99 33.99 33.99 33.99 0.6K
13:32 34.01 34.01 34.01 34.01 18.3K
14:02 33.95 33.95 33.95 33.95 1.1K
14:05 33.98 33.98 33.98 33.98 0.1K
15:00 34.00 34.00 33.98 33.98 1.3K
15:59 33.96 33.96 33.96 33.96 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 34.04 34.09 33.97 34.09 0.0M
2025-09-25 33.90 33.91 33.71 33.75 0.0M
2025-09-24 34.09 34.13 33.97 33.97 0.0M
2025-09-23 34.21 34.21 34.06 34.07 0.0M
2025-09-22 34.11 34.11 33.89 33.96 0.0M
2025-09-19 33.99 34.08 33.91 34.05 0.0M
2025-09-18 34.13 34.13 33.94 34.06 0.0M
2025-09-17 33.95 33.99 33.75 33.90 0.1M
2025-09-16 33.80 33.82 33.75 33.80 0.0M
2025-09-15 33.95 33.96 33.78 33.81 0.0M
2025-09-12 33.99 34.02 33.83 33.83 0.0M
2025-09-11 33.93 34.03 33.88 33.99 0.0M
2025-09-10 33.68 33.77 33.56 33.65 0.0M
2025-09-09 33.57 33.75 33.55 33.70 0.0M
2025-09-08 33.61 33.61 33.42 33.54 0.0M
2025-09-05 33.83 33.83 33.45 33.61 0.1M
2025-09-04 33.57 33.78 33.57 33.78 0.0M
2025-09-03 33.69 33.69 33.37 33.52 0.0M
2025-09-02 33.65 33.65 33.38 33.59 0.0M
2025-08-29 33.71 33.75 33.64 33.71 0.0M
2025-08-28 33.78 33.78 33.60 33.74 0.0M
2025-08-27 33.64 33.75 33.64 33.70 0.0M
2025-08-26 33.53 33.65 33.46 33.63 0.1M
2025-08-25 33.66 33.71 33.54 33.55 0.0M
2025-08-22 33.57 33.85 33.57 33.78 0.0M
2025-08-21 33.43 33.43 33.29 33.33 0.0M
2025-08-20 33.46 33.50 33.31 33.46 0.1M
2025-08-19 33.32 33.46 33.26 33.39 0.1M
2025-08-18 33.30 33.30 33.23 33.27 0.0M
2025-08-15 33.26 33.39 33.26 33.26 0.0M
2025-08-14 33.32 33.38 33.23 33.37 0.0M
2025-08-13 33.36 33.37 33.18 33.37 0.0M
2025-08-12 32.95 33.20 32.95 33.20 0.1M
2025-08-11 32.82 32.82 32.75 32.80 0.0M
2025-08-08 32.77 32.86 32.76 32.82 0.0M
2025-08-07 32.89 32.89 32.59 32.66 0.0M
2025-08-06 32.66 32.79 32.59 32.69 0.0M
2025-08-05 32.74 32.74 32.58 32.68 0.0M
2025-08-04 32.37 32.76 32.37 32.76 0.0M
2025-08-01 32.33 32.49 32.26 32.41 0.0M
2025-07-31 33.05 33.12 32.75 32.75 0.0M
2025-07-30 33.26 33.30 32.98 33.12 0.0M
2025-07-29 33.32 33.32 33.18 33.27 0.0M
2025-07-28 33.30 33.31 33.14 33.20 0.0M
2025-07-25 33.32 33.36 33.18 33.35 0.2M
2025-07-24 33.29 33.32 33.21 33.21 0.0M
2025-07-23 33.05 33.20 33.04 33.20 0.0M
2025-07-22 32.76 32.97 32.75 32.96 0.1M
2025-07-21 32.86 32.95 32.71 32.71 0.0M
2025-07-18 32.86 32.90 32.73 32.76 0.0M
2025-07-17 32.77 32.86 32.66 32.85 0.1M
2025-07-16 32.68 32.75 32.42 32.70 0.0M
2025-07-15 32.97 32.97 32.63 32.63 0.1M
2025-07-14 32.95 33.03 32.85 33.02 0.0M
2025-07-11 32.88 33.00 32.85 32.94 0.0M
2025-07-10 32.91 33.10 32.91 33.07 0.0M
2025-07-09 32.97 32.97 32.81 32.89 0.7M
2025-07-08 32.90 32.94 32.83 32.87 0.1M
2025-07-07 33.17 33.17 32.72 32.90 0.0M
2025-07-03 33.18 33.18 33.09 33.14 0.0M
2025-07-02 33.03 33.03 32.80 32.96 0.1M
2025-07-01 32.79 33.07 32.79 33.02 0.1M
2025-06-30 32.80 32.83 32.68 32.83 0.0M
2025-06-27 32.75 32.77 32.58 32.71 0.0M
2025-06-26 32.43 32.56 32.42 32.54 0.0M
2025-06-25 32.34 32.35 32.27 32.30 0.1M
2025-06-24 32.32 32.47 32.32 32.45 0.0M
2025-06-23 32.22 32.24 31.85 32.24 0.0M
2025-06-20 32.13 32.13 31.93 32.02 0.0M
2025-06-18 32.13 32.13 31.93 31.96 0.0M
2025-06-17 32.11 32.11 31.88 31.93 0.1M
2025-06-16 32.25 32.33 32.09 32.15 0.0M
2025-06-13 32.10 32.23 31.98 32.01 0.1M
2025-06-12 32.09 32.31 32.09 32.31 0.0M
2025-06-11 32.25 32.29 32.12 32.23 0.0M
2025-06-10 32.14 32.24 32.14 32.24 0.0M
2025-06-09 32.12 32.26 32.07 32.13 0.0M
2025-06-06 32.15 32.23 32.05 32.16 0.1M
2025-06-05 31.91 32.14 31.73 31.79 0.0M
2025-06-04 32.05 32.05 31.88 31.88 0.0M
2025-06-03 31.74 32.02 31.74 32.00 0.1M
2025-06-02 31.75 31.86 31.56 31.86 0.0M
2025-05-30 31.71 31.83 31.55 31.79 0.0M
2025-05-29 31.67 31.74 31.58 31.74 0.1M
2025-05-28 31.76 31.76 31.58 31.58 0.0M
2025-05-27 31.57 31.78 31.57 31.77 0.0M
2025-05-23 31.17 31.36 31.10 31.27 0.0M
2025-05-22 31.33 31.51 31.24 31.37 0.0M
2025-05-21 31.91 31.94 31.49 31.51 0.0M
2025-05-20 32.27 32.27 31.97 32.10 0.0M
2025-05-19 31.95 32.17 31.89 32.13 0.0M
2025-05-16 31.75 32.07 31.73 32.07 0.1M
2025-05-15 31.60 31.79 31.43 31.79 0.0M
2025-05-14 31.71 31.71 31.44 31.48 0.0M
2025-05-13 31.70 31.81 31.63 31.66 0.1M
2025-05-12 31.67 31.78 31.53 31.69 0.1M
2025-05-09 30.99 31.12 30.96 31.01 0.0M
2025-05-08 31.09 31.35 31.00 31.06 0.1M
2025-05-07 30.83 31.05 30.79 30.92 0.0M
2025-05-06 30.73 30.94 30.69 30.73 0.1M
2025-05-05 30.82 31.10 30.75 30.91 0.0M
2025-05-02 30.90 31.08 30.90 31.06 0.0M
2025-05-01 30.72 30.83 30.56 30.57 0.0M
2025-04-30 30.34 30.76 30.15 30.68 0.1M
2025-04-29 30.32 30.70 30.32 30.65 0.0M
2025-04-28 30.59 30.60 30.23 30.46 0.1M
2025-04-25 30.41 30.41 30.16 30.38 0.1M
2025-04-24 30.10 30.56 30.04 30.43 0.1M
2025-04-23 30.29 30.56 29.99 30.10 0.1M
2025-04-22 29.44 29.85 29.44 29.81 0.1M
2025-04-21 29.56 29.56 28.76 29.06 0.1M
2025-04-17 29.73 29.92 29.57 29.67 0.1M
2025-04-16 29.76 29.98 29.39 29.55 0.1M
2025-04-15 30.12 30.12 29.87 29.89 0.2M
2025-04-14 30.17 30.17 29.82 29.94 0.1M
2025-04-11 29.12 29.70 28.90 29.61 0.1M
2025-04-10 29.43 29.50 28.75 29.22 0.1M
2025-04-09 27.93 30.02 27.72 30.02 0.0M
2025-04-08 29.21 29.35 27.73 28.16 0.1M
2025-04-07 28.24 28.70 27.44 28.50 0.1M
2025-04-04 29.96 30.06 28.59 28.66 0.0M
2025-04-03 31.16 31.16 30.57 30.58 0.1M
2025-04-02 31.69 31.93 31.69 31.92 0.0M
2025-04-01 31.73 31.77 31.52 31.71 0.0M
2025-03-31 31.14 31.75 31.14 31.67 0.0M
2025-03-28 31.67 31.67 31.36 31.36 0.0M
2025-03-27 31.70 31.95 31.70 31.80 0.0M
2025-03-26 32.00 32.10 31.80 31.90 0.0M
2025-03-25 32.01 32.01 31.84 31.91 0.0M
2025-03-24 31.86 31.97 31.80 31.96 0.0M
2025-03-21 31.45 31.51 31.28 31.51 0.0M
2025-03-20 31.57 31.84 31.57 31.64 0.0M
2025-03-19 31.53 31.82 31.53 31.74 0.0M
2025-03-18 31.52 31.54 31.38 31.49 0.1M
2025-03-17 31.39 31.66 31.39 31.61 8.8M
2025-03-14 30.98 31.22 30.95 31.21 0.0M
2025-03-13 30.93 30.94 30.58 30.65 0.0M
2025-03-12 30.92 31.04 30.78 30.90 0.0M
2025-03-11 31.10 31.11 30.85 30.97 0.0M
2025-03-10 31.45 31.62 31.04 31.27 0.0M
2025-03-07 31.54 31.74 31.31 31.73 0.0M
2025-03-06 31.57 31.78 31.44 31.57 0.0M
2025-03-05 31.73 31.97 31.49 31.91 0.0M
2025-03-04 31.96 31.96 31.53 31.62 0.0M
2025-03-03 32.66 32.74 32.23 32.26 0.0M
2025-02-28 32.29 32.57 32.04 32.56 0.1M
2025-02-27 32.27 32.46 32.09 32.12 0.0M
2025-02-26 32.47 32.51 32.20 32.24 0.0M
2025-02-25 32.35 32.39 32.17 32.36 0.0M
2025-02-24 32.44 32.46 32.27 32.29 0.1M
2025-02-21 32.61 32.62 32.27 32.32 0.0M
2025-02-20 32.76 32.79 32.60 32.78 0.0M
2025-02-19 32.72 32.93 32.72 32.90 0.0M
2025-02-18 33.80 33.80 32.71 32.78 0.0M
2025-02-14 32.78 32.81 32.65 32.66 0.0M
2025-02-13 32.56 32.66 32.45 32.64 0.0M
2025-02-12 32.43 32.52 32.35 32.41 0.0M
2025-02-11 32.44 32.63 32.44 32.63 0.0M
2025-02-10 32.36 32.51 32.36 32.51 0.0M
2025-02-07 32.65 32.65 32.40 32.40 0.0M
2025-02-06 32.53 32.54 32.49 32.53 0.0M
2025-02-05 32.39 32.55 32.36 32.55 0.0M
2025-02-04 32.36 32.47 32.36 32.38 0.0M
2025-02-03 31.95 32.44 31.93 32.33 0.1M
2025-01-31 32.61 32.69 32.41 32.46 0.0M
2025-01-30 32.60 32.75 32.57 32.73 0.0M
2025-01-29 32.55 32.58 32.34 32.38 0.0M
2025-01-28 32.46 32.50 32.32 32.39 0.0M
2025-01-27 32.34 32.50 32.33 32.50 0.0M
2025-01-24 32.44 32.53 32.44 32.48 0.0M
2025-01-23 32.44 32.53 32.40 32.48 0.0M
2025-01-22 32.51 32.51 32.24 32.24 0.1M
2025-01-21 32.22 32.57 32.22 32.57 0.0M
2025-01-17 32.04 32.09 31.98 32.01 0.0M
2025-01-16 31.72 31.85 31.72 31.85 0.0M
2025-01-15 31.74 31.75 31.58 31.66 0.0M
2025-01-14 31.14 31.33 31.07 31.32 0.0M
2025-01-13 30.88 31.07 30.84 31.07 0.0M
2025-01-10 31.07 31.07 30.75 30.79 0.0M
2025-01-08 30.92 31.19 30.92 31.19 0.0M
2025-01-07 31.28 31.33 31.05 31.09 0.0M
2025-01-06 31.32 31.44 31.11 31.12 0.0M
2025-01-03 30.91 31.11 30.91 31.11 0.0M
2025-01-02 31.10 31.10 30.67 30.81 0.0M