Touchstone US Large Cap Focused ETF (LCF)

LCF
🏛️ アメリカ →
41.31
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 36.27 36.27 36.27 36.27 0.0M
2024-12-30 36.42 36.42 36.42 36.42 0.0M
2024-12-27 36.99 36.99 36.99 36.99 0.0M
2024-12-26 37.35 37.35 37.35 37.35 0.0M
2024-12-24 37.33 37.33 37.33 37.33 0.0M
2024-12-23 36.75 37.03 36.75 37.03 0.0M
2024-12-20 36.49 36.85 36.49 36.85 0.0M
2024-12-19 36.51 36.51 36.51 36.51 0.0M
2024-12-18 37.30 37.33 36.46 36.53 0.0M
2024-12-17 37.41 37.41 37.41 37.41 0.0M
2024-12-16 37.52 37.52 37.52 37.52 0.0M
2024-12-13 37.48 37.48 37.48 37.48 0.0M
2024-12-11 37.85 37.85 37.85 37.85 0.0M
2024-12-10 37.72 37.72 37.54 37.55 0.0M
2024-12-09 37.74 37.74 37.62 37.62 0.0M
2024-12-06 37.71 37.76 37.71 37.76 0.0M
2024-12-04 37.82 37.82 37.82 37.82 0.0M
2024-12-03 37.50 37.50 37.49 37.49 0.0M
2024-12-02 37.46 37.46 37.46 37.46 0.0M
2024-11-27 37.24 37.24 37.16 37.16 0.0M
2024-11-25 37.06 37.11 37.06 37.11 0.0M
2024-11-22 36.87 36.92 36.87 36.92 0.0M
2024-11-21 36.86 36.86 36.86 36.86 0.0M
2024-11-20 36.59 36.77 36.59 36.77 0.0M
2024-11-19 36.73 36.76 36.73 36.74 0.0M
2024-11-14 37.14 37.14 37.09 37.09 0.0M
2024-11-13 37.24 37.24 37.24 37.24 0.0M
2024-11-12 37.24 37.24 37.24 37.24 0.0M
2024-11-11 37.36 37.36 37.30 37.30 0.0M
2024-11-08 37.17 37.18 37.13 37.13 0.0M
2024-11-07 37.12 37.12 37.12 37.12 0.0M
2024-11-06 36.62 36.80 36.62 36.80 0.0M
2024-11-05 36.01 36.01 36.01 36.01 0.0M
2024-11-01 35.78 35.78 35.78 35.78 0.0M
2024-10-31 35.67 35.67 35.67 35.67 0.0M
2024-10-30 36.29 36.29 36.29 36.29 0.0M
2024-10-29 36.31 36.31 36.31 36.31 0.0M
2024-10-28 36.24 36.24 36.20 36.20 0.0M
2024-10-24 36.21 36.21 36.21 36.21 0.0M
2024-10-23 36.20 36.20 36.20 36.20 0.0M
2024-10-18 36.41 36.41 36.41 36.41 0.0M
2024-10-17 36.22 36.22 36.22 36.22 0.0M
2024-10-15 36.13 36.13 36.13 36.13 0.0M
2024-10-14 36.33 36.33 36.30 36.30 0.0M
2024-10-11 36.05 36.05 36.05 36.05 0.0M
2024-10-10 35.83 35.83 35.76 35.81 0.0M
2024-10-09 35.88 35.88 35.88 35.88 0.0M
2024-10-08 35.65 35.65 35.65 35.65 0.0M
2024-10-07 35.37 35.37 35.37 35.37 0.0M
2024-10-04 35.78 35.78 35.78 35.78 0.0M
2024-10-03 35.39 35.39 35.39 35.39 0.0M
2024-10-02 35.49 35.49 35.49 35.49 0.0M
2024-10-01 35.49 35.49 35.49 35.49 0.0M
2024-09-30 35.66 35.74 35.66 35.74 0.0M
2024-09-27 35.74 35.74 35.57 35.59 0.0M
2024-09-26 35.53 35.59 35.51 35.59 0.0M
2024-09-25 35.43 35.43 35.43 35.43 0.0M
2024-09-24 35.50 35.53 35.50 35.53 0.0M
2024-09-23 35.46 35.46 35.46 35.46 0.0M
2024-09-20 35.39 35.45 35.39 35.42 0.0M
2024-09-19 35.55 35.55 35.55 35.55 0.0M
2024-09-18 34.93 35.11 34.91 34.93 0.0M
2024-09-17 35.08 35.08 34.94 34.94 0.0M
2024-09-16 34.88 34.92 34.78 34.92 0.0M
2024-09-12 34.72 34.72 34.72 34.72 0.0M
2024-09-11 34.51 34.51 34.51 34.51 0.0M
2024-09-10 34.23 34.23 34.23 34.23 0.0M
2024-09-09 34.08 34.08 34.08 34.08 0.0M
2024-09-06 33.81 33.81 33.77 33.77 0.0M
2024-09-05 34.26 34.26 34.26 34.26 0.0M
2024-09-04 34.39 34.39 34.39 34.39 0.0M
2024-09-03 34.65 34.65 34.45 34.45 0.0M
2024-08-30 35.08 35.08 35.08 35.08 0.0M
2024-08-29 35.02 35.02 34.80 34.80 0.0M
2024-08-28 34.69 34.69 34.69 34.69 0.0M
2024-08-27 34.87 34.87 34.81 34.81 0.0M
2024-08-26 34.86 34.86 34.80 34.81 0.0M
2024-08-23 34.80 34.88 34.79 34.88 0.0M
2024-08-22 34.47 34.53 34.43 34.43 0.0M
2024-08-21 34.69 34.69 34.69 34.69 0.0M
2024-08-20 34.64 34.66 34.58 34.58 0.0M
2024-08-16 34.34 34.41 34.34 34.41 0.0M
2024-08-14 33.95 33.95 33.90 33.90 0.0M
2024-08-13 33.78 33.78 33.78 33.78 0.0M
2024-08-09 33.09 33.22 33.09 33.22 0.0M
2024-08-08 33.05 33.08 32.96 32.96 0.0M
2024-08-07 32.71 32.71 32.54 32.54 0.0M
2024-08-06 32.64 32.71 32.64 32.71 0.0M
2024-08-05 32.62 32.65 31.80 32.37 0.0M
2024-08-02 33.19 33.44 33.19 33.41 0.0M
2024-08-01 34.49 34.50 33.82 33.99 0.0M
2024-07-30 34.11 34.11 34.11 34.11 0.0M
2024-07-29 34.00 34.00 34.00 34.00 0.0M
2024-07-26 33.93 33.95 33.93 33.95 0.0M
2024-07-25 33.60 33.60 33.60 33.60 0.0M
2024-07-24 33.62 33.62 33.56 33.56 0.0M
2024-07-23 34.21 34.21 34.21 34.21 0.0M
2024-07-22 34.18 34.18 34.15 34.15 0.0M
2024-07-19 33.90 33.90 33.87 33.87 0.0M
2024-07-18 34.07 34.07 34.07 34.07 0.0M
2024-07-17 34.42 34.42 34.35 34.35 0.0M
2024-07-16 34.65 34.65 34.65 34.65 0.0M
2024-07-15 34.33 34.33 34.33 34.33 0.0M
2024-07-12 34.29 34.29 34.29 34.29 0.0M
2024-07-11 34.20 34.20 34.20 34.20 0.0M
2024-07-10 34.46 34.46 34.46 34.46 0.0M
2024-07-09 34.17 34.17 34.17 34.17 0.0M
2024-07-08 34.30 34.30 34.22 34.22 0.0M
2024-07-05 34.27 34.32 34.27 34.32 0.0M
2024-07-03 34.05 34.05 34.05 34.05 0.0M
2024-07-02 33.98 33.98 33.98 33.98 0.0M
2024-07-01 33.77 33.77 33.77 33.77 0.0M
2024-06-28 33.82 33.82 33.63 33.63 0.0M
2024-06-27 33.86 33.86 33.86 33.86 0.0M
2024-06-26 33.74 33.80 33.74 33.80 0.0M
2024-06-24 33.58 33.58 33.58 33.58 0.0M
2024-06-21 33.54 33.54 33.54 33.54 0.0M
2024-06-20 33.48 33.52 33.47 33.51 0.0M
2024-06-18 33.45 33.47 33.41 33.47 0.0M
2024-06-17 33.24 33.48 33.24 33.48 0.0M
2024-06-14 33.31 33.31 33.25 33.27 0.0M
2024-06-13 33.37 33.37 33.24 33.37 0.0M
2024-06-12 33.51 33.51 33.51 33.51 0.0M
2024-06-11 33.14 33.22 33.01 33.22 0.0M
2024-06-10 33.12 33.15 33.12 33.15 0.0M
2024-06-07 33.19 33.22 33.19 33.22 0.0M
2024-06-06 33.08 33.08 33.08 33.08 0.0M
2024-06-04 32.60 32.70 32.60 32.70 0.0M
2024-06-03 32.63 32.63 32.63 32.63 0.0M
2024-05-31 32.53 32.53 32.53 32.53 0.0M
2024-05-30 32.24 32.24 32.24 32.24 0.0M
2024-05-29 32.58 32.58 32.58 32.58 0.0M
2024-05-28 32.73 32.73 32.73 32.73 0.0M
2024-05-24 32.77 32.77 32.77 32.77 0.0M
2024-05-23 32.65 32.65 32.65 32.65 0.0M
2024-05-21 33.14 33.14 33.14 33.14 0.0M
2024-05-17 33.08 33.08 33.08 33.08 0.0M
2024-05-15 33.07 33.07 33.07 33.07 0.0M
2024-05-14 32.60 32.79 32.60 32.78 0.0M
2024-05-13 32.65 32.65 32.62 32.62 0.0M
2024-05-10 32.67 32.67 32.67 32.67 0.0M
2024-05-08 32.42 32.42 32.42 32.42 0.0M
2024-05-03 32.03 32.03 32.03 32.03 0.0M
2024-05-01 31.37 31.37 31.37 31.37 0.0M
2024-04-30 31.44 31.44 31.31 31.31 0.0M
2024-04-29 31.72 31.82 31.72 31.77 0.0M
2024-04-26 31.80 31.80 31.80 31.80 0.0M
2024-04-25 31.47 31.47 31.47 31.47 0.0M
2024-04-22 31.72 31.73 31.70 31.70 0.0M
2024-04-19 31.47 31.47 31.47 31.47 0.0M
2024-04-18 31.66 31.66 31.66 31.66 0.0M
2024-04-17 31.75 31.75 31.75 31.75 0.0M
2024-04-16 31.85 31.85 31.76 31.76 0.0M
2024-04-15 32.44 32.44 31.65 31.66 0.0M
2024-04-12 32.46 32.46 32.18 32.18 0.0M
2024-04-11 32.63 32.63 32.63 32.63 0.0M
2024-04-10 32.43 32.51 32.39 32.43 0.0M
2024-04-09 32.62 32.73 32.62 32.73 0.0M
2024-04-08 32.78 32.80 32.67 32.71 0.0M
2024-04-04 32.86 32.91 32.37 32.37 0.0M
2024-04-03 32.73 32.73 32.68 32.68 0.0M
2024-04-02 32.48 32.59 32.48 32.59 0.0M
2024-03-28 32.81 32.85 32.80 32.81 0.0M
2024-03-27 32.82 32.82 32.82 32.82 0.0M
2024-03-26 32.74 32.74 32.58 32.58 0.0M
2024-03-25 32.65 32.65 32.60 32.60 0.0M
2024-03-22 32.74 32.74 32.73 32.73 0.0M
2024-03-21 32.84 32.84 32.77 32.77 0.0M
2024-03-20 32.47 32.68 32.45 32.68 0.0M
2024-03-19 32.34 32.40 32.34 32.40 0.0M
2024-03-18 32.25 32.31 32.23 32.23 0.0M
2024-03-14 32.25 32.25 32.25 32.25 0.0M
2024-03-13 32.16 32.16 32.16 32.16 0.0M
2024-03-12 32.19 32.19 32.19 32.19 0.0M
2024-03-11 31.88 31.88 31.88 31.88 0.0M
2024-03-08 31.89 31.89 31.89 31.89 0.0M
2024-03-07 31.92 31.92 31.92 31.92 0.0M
2024-03-06 31.67 31.67 31.67 31.67 0.0M
2024-03-05 31.53 31.53 31.53 31.53 0.0M
2024-03-04 31.96 31.96 31.89 31.89 0.0M
2024-03-01 32.08 32.08 32.08 32.08 0.0M
2024-02-29 31.98 31.98 31.98 31.98 0.0M
2024-02-28 31.73 31.73 31.73 31.73 0.0M
2024-02-27 31.68 31.80 31.66 31.80 0.0M
2024-02-26 31.81 31.81 31.77 31.77 0.0M
2024-02-23 31.99 31.99 31.99 31.99 0.0M
2024-02-22 31.99 31.99 31.97 31.97 0.0M
2024-02-21 31.49 31.49 31.49 31.49 0.0M
2024-02-20 31.42 31.42 31.41 31.41 0.0M
2024-02-16 31.73 31.73 31.54 31.54 0.0M
2024-02-15 31.70 31.72 31.70 31.72 0.0M
2024-02-14 31.50 31.50 31.50 31.50 0.0M
2024-02-13 31.28 31.28 31.25 31.25 0.0M
2024-02-12 31.88 31.90 31.72 31.72 0.0M
2024-02-09 31.74 31.74 31.74 31.74 0.0M
2024-02-08 31.57 31.59 31.57 31.58 0.0M
2024-02-07 31.64 31.64 31.64 31.64 0.0M
2024-02-06 31.39 31.39 31.39 31.39 0.0M
2024-02-05 31.32 31.32 31.32 31.32 0.0M
2024-02-02 31.27 31.56 31.27 31.52 0.0M
2024-02-01 31.02 31.02 31.02 31.02 0.0M
2024-01-31 30.76 30.76 30.76 30.76 0.0M
2024-01-30 31.22 31.24 31.22 31.24 0.0M
2024-01-29 31.28 31.28 31.28 31.28 0.0M
2024-01-26 31.03 31.05 31.03 31.05 0.0M
2024-01-23 30.81 30.83 30.80 30.81 0.0M
2024-01-22 30.77 30.77 30.73 30.73 0.0M
2024-01-19 30.54 30.64 30.54 30.64 0.0M
2024-01-18 30.32 30.36 30.32 30.36 0.0M
2024-01-17 30.04 30.04 29.98 30.01 0.0M
2024-01-16 30.20 30.20 30.15 30.15 0.0M
2024-01-12 30.38 30.38 30.38 30.38 0.0M
2024-01-11 30.26 30.26 30.26 30.26 0.0M
2024-01-10 30.29 30.34 30.29 30.34 0.0M
2024-01-09 30.18 30.18 30.18 30.18 0.0M
2024-01-05 29.87 29.87 29.87 29.87 0.0M
2024-01-04 29.81 29.81 29.81 29.81 0.0M
2024-01-03 29.90 29.90 29.90 29.90 0.0M
2024-01-02 30.07 30.07 30.07 30.07 0.0M