Tweedy, Browne Insider Value ETF (COPY)

COPY
🏛️ アメリカ →
12.30
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
09:30 12.19 12.19 12.17 12.17 12.2K
09:33 12.16 12.17 12.16 12.17 1.3K
09:39 12.17 12.17 12.17 12.17 0.3K
09:41 12.16 12.16 12.16 12.16 0.2K
09:42 12.16 12.16 12.16 12.16 1.0K
09:45 12.14 12.16 12.14 12.16 2.8K
09:47 12.15 12.16 12.15 12.16 1.6K
09:59 12.16 12.16 12.16 12.16 0.2K
10:02 12.16 12.16 12.16 12.15 1.0K
10:03 12.14 12.14 12.14 12.14 0.5K
10:04 12.15 12.15 12.15 12.15 0.7K
10:06 12.16 12.16 12.16 12.16 1.3K
10:07 12.17 12.17 12.17 12.17 0.9K
10:10 12.17 12.17 12.17 12.17 3.1K
10:12 12.17 12.17 12.17 12.17 0.7K
10:13 12.17 12.17 12.17 12.17 0.9K
10:18 12.17 12.17 12.17 12.16 0.5K
10:26 12.19 12.19 12.19 12.19 0.2K
10:33 12.18 12.18 12.18 12.18 4.0K
10:35 12.18 12.18 12.18 12.18 0.4K
10:41 12.18 12.18 12.18 12.18 3.3K
10:43 12.18 12.18 12.18 12.18 0.1K
10:58 12.18 12.18 12.18 12.18 6.1K
11:02 12.18 12.18 12.17 12.17 0.9K
11:22 12.16 12.16 12.16 12.16 2.6K
11:26 12.15 12.15 12.15 12.15 0.1K
11:29 12.16 12.16 12.16 12.16 0.3K
11:34 12.15 12.15 12.15 12.15 0.7K
11:40 12.15 12.15 12.15 12.15 8.5K
11:42 12.17 12.17 12.17 12.17 0.6K
11:43 12.18 12.18 12.18 12.18 0.3K
11:55 12.17 12.17 12.17 12.17 0.4K
12:08 12.17 12.17 12.17 12.17 2.0K
12:13 12.16 12.16 12.16 12.16 1.6K
12:17 12.17 12.17 12.17 12.17 0.5K
12:26 12.15 12.15 12.15 12.15 0.2K
12:31 12.16 12.16 12.16 12.16 0.6K
12:39 12.17 12.17 12.17 12.17 0.3K
13:06 12.16 12.16 12.16 12.16 0.4K
13:25 12.15 12.15 12.15 12.15 3.1K
13:38 12.15 12.15 12.15 12.15 0.1K
13:39 12.15 12.15 12.15 12.15 1.4K
14:05 12.12 12.12 12.11 12.11 2.9K
14:06 12.11 12.11 12.11 12.11 1.2K
14:11 12.10 12.10 12.10 12.10 1.7K
14:24 12.13 12.13 12.13 12.13 1.1K
14:25 12.12 12.12 12.12 12.12 5.6K
14:26 12.15 12.15 12.15 12.15 0.3K
14:29 12.14 12.14 12.14 12.14 4.2K
14:37 12.14 12.14 12.14 12.14 4.2K
14:51 12.15 12.15 12.15 12.15 0.4K
14:56 12.15 12.15 12.15 12.15 0.6K
15:13 12.14 12.14 12.14 12.14 0.6K
15:52 12.15 12.16 12.15 12.15 0.5K
15:59 12.17 12.17 12.13 12.16 2.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 12.13 12.30 12.13 12.30 0.1M
2025-09-25 12.21 12.21 12.10 12.16 0.1M
2025-09-24 12.28 12.29 12.23 12.23 0.1M
2025-09-23 12.29 12.39 12.25 12.31 0.1M
2025-09-22 12.26 12.27 12.20 12.27 0.2M
2025-09-19 12.34 12.34 12.24 12.25 0.1M
2025-09-18 12.39 12.39 12.28 12.36 0.1M
2025-09-17 12.38 12.51 12.32 12.36 0.1M
2025-09-16 12.38 12.39 12.32 12.37 0.2M
2025-09-15 12.37 12.37 12.31 12.34 0.3M
2025-09-12 12.37 12.37 12.29 12.29 0.4M
2025-09-11 12.28 12.37 12.25 12.37 0.3M
2025-09-10 12.26 12.26 12.23 12.25 0.2M
2025-09-09 12.30 12.30 12.22 12.26 0.3M
2025-09-08 12.28 12.32 12.25 12.30 0.2M
2025-09-05 12.29 12.32 12.21 12.24 0.2M
2025-09-04 12.17 12.22 12.12 12.21 0.2M
2025-09-03 12.16 12.16 12.11 12.13 0.1M
2025-09-02 12.09 12.15 12.05 12.14 0.2M
2025-08-29 12.21 12.25 12.21 12.24 0.1M
2025-08-28 12.28 12.28 12.21 12.25 0.2M
2025-08-27 12.20 12.24 12.14 12.24 0.2M
2025-08-26 12.25 12.25 12.20 12.22 0.2M
2025-08-25 12.33 12.35 12.24 12.25 0.5M
2025-08-22 12.10 12.37 12.10 12.36 0.3M
2025-08-21 12.06 12.09 12.01 12.07 0.2M
2025-08-20 12.10 12.10 12.04 12.09 0.1M
2025-08-19 12.10 12.14 12.03 12.07 0.1M
2025-08-18 12.07 12.07 12.00 12.03 0.1M
2025-08-15 12.13 12.13 12.07 12.08 0.3M
2025-08-14 12.05 12.09 11.99 12.08 0.3M
2025-08-13 12.03 12.10 12.00 12.10 0.2M
2025-08-12 11.82 12.00 11.82 12.00 0.1M
2025-08-11 11.88 11.88 11.79 11.83 0.3M
2025-08-08 11.89 11.90 11.83 11.88 0.2M
2025-08-07 11.88 11.88 11.76 11.80 0.2M
2025-08-06 11.80 11.80 11.76 11.77 0.2M
2025-08-05 11.74 11.75 11.66 11.74 0.3M
2025-08-04 11.70 11.70 11.62 11.66 0.3M
2025-08-01 11.66 11.66 11.48 11.56 0.2M
2025-07-31 11.78 11.78 11.63 11.64 0.1M
2025-07-30 11.87 11.91 11.74 11.78 0.2M
2025-07-29 11.93 11.93 11.88 11.90 0.1M
2025-07-28 12.08 12.08 11.93 11.95 0.3M
2025-07-25 12.10 12.10 12.01 12.10 0.1M
2025-07-24 12.20 12.20 12.08 12.09 0.2M
2025-07-23 12.04 12.23 12.04 12.23 0.3M
2025-07-22 11.91 12.02 11.91 12.01 0.2M
2025-07-21 11.88 11.96 11.88 11.90 0.3M
2025-07-18 11.91 11.93 11.83 11.84 0.3M
2025-07-17 11.82 11.87 11.78 11.86 0.4M
2025-07-16 11.85 11.85 11.71 11.82 0.7M
2025-07-15 12.01 12.01 11.78 11.79 0.6M
2025-07-14 11.92 11.97 11.90 11.96 0.1M
2025-07-11 12.00 12.00 11.92 11.96 0.1M
2025-07-10 11.97 12.07 11.97 12.05 0.1M
2025-07-09 12.00 12.01 11.94 12.00 0.1M
2025-07-08 11.90 11.96 11.85 11.95 0.1M
2025-07-07 11.88 11.88 11.76 11.80 0.1M
2025-07-03 11.98 11.98 11.92 11.94 0.1M
2025-07-02 11.85 11.92 11.78 11.92 0.1M
2025-07-01 11.74 11.84 11.72 11.83 0.1M
2025-06-30 11.75 11.75 11.66 11.72 0.1M
2025-06-27 11.72 11.74 11.63 11.71 0.1M
2025-06-26 11.57 11.63 11.54 11.63 0.1M
2025-06-25 11.51 11.52 11.43 11.48 0.1M
2025-06-24 11.52 11.54 11.48 11.52 0.2M
2025-06-23 11.39 11.58 11.27 11.39 0.1M
2025-06-20 11.52 11.52 11.35 11.36 0.5M
2025-06-18 11.46 11.48 11.39 11.41 0.7M
2025-06-17 11.88 11.88 11.40 11.41 0.6M
2025-06-16 11.58 11.59 11.48 11.48 0.1M
2025-06-13 11.57 11.57 11.40 11.40 0.0M
2025-06-12 11.53 11.60 11.53 11.58 0.0M
2025-06-11 11.51 11.53 11.51 11.52 0.0M
2025-06-10 11.50 11.50 11.47 11.47 0.0M
2025-06-09 11.47 11.47 11.40 11.44 0.0M
2025-06-06 11.55 11.55 11.34 11.37 0.0M
2025-06-05 11.43 11.43 11.31 11.31 0.0M
2025-06-04 11.31 11.33 11.26 11.29 0.0M
2025-06-03 11.17 11.26 11.15 11.25 0.1M
2025-06-02 11.22 11.32 11.14 11.24 0.0M
2025-05-30 11.17 11.21 11.12 11.19 0.1M
2025-05-29 11.15 11.23 11.12 11.23 0.1M
2025-05-28 11.20 11.20 11.14 11.15 0.0M
2025-05-27 11.79 11.79 11.14 11.21 0.1M
2025-05-23 10.90 11.09 10.90 11.06 0.0M
2025-05-22 11.06 11.08 11.06 11.06 0.0M
2025-05-21 11.18 11.20 11.07 11.07 0.1M
2025-05-20 11.13 11.19 11.13 11.19 0.1M
2025-05-19 10.90 11.13 10.90 11.13 0.0M
2025-05-16 10.95 11.08 10.95 11.08 0.0M
2025-05-15 11.22 11.22 11.00 11.00 0.0M
2025-05-14 10.93 11.02 10.93 10.99 0.1M
2025-05-13 10.97 11.03 10.93 11.03 0.1M
2025-05-12 11.10 11.10 10.85 10.90 0.2M
2025-05-09 10.58 10.75 10.58 10.74 0.0M
2025-05-08 10.73 10.73 10.66 10.66 0.0M
2025-05-07 10.74 10.74 10.60 10.60 0.0M
2025-05-06 10.64 10.64 10.58 10.60 0.0M
2025-05-05 10.60 10.66 10.57 10.62 0.0M
2025-05-02 10.58 10.60 10.54 10.59 0.0M
2025-05-01 10.51 10.55 10.49 10.49 0.0M
2025-04-30 10.39 10.47 10.37 10.46 0.0M
2025-04-29 10.44 10.47 10.37 10.47 0.0M
2025-04-28 10.20 10.46 10.20 10.45 0.0M
2025-04-25 10.33 10.40 10.33 10.40 0.0M
2025-04-24 10.26 10.37 10.26 10.37 0.0M
2025-04-23 10.33 10.40 10.20 10.20 0.1M
2025-04-22 10.12 10.19 10.12 10.18 0.0M
2025-04-21 10.22 10.22 9.91 10.02 0.0M
2025-04-17 10.06 10.12 9.97 10.06 0.0M
2025-04-16 10.03 10.03 9.93 9.93 0.0M
2025-04-15 10.03 10.03 9.96 9.98 0.0M
2025-04-14 9.88 9.94 9.81 9.92 0.1M
2025-04-11 9.58 9.81 9.58 9.81 0.0M
2025-04-10 10.23 10.94 9.57 9.57 0.0M
2025-04-09 9.16 10.05 9.09 10.05 0.0M
2025-04-08 9.53 9.55 9.00 9.15 0.2M
2025-04-07 9.53 9.53 8.99 9.28 0.0M
2025-04-04 10.69 11.00 9.42 9.44 0.1M
2025-04-03 10.22 10.25 10.07 10.08 0.0M
2025-04-02 10.32 10.41 10.30 10.39 0.1M
2025-04-01 10.29 10.40 10.29 10.33 0.1M
2025-03-31 10.25 10.35 10.17 10.33 0.0M
2025-03-28 10.48 10.48 10.36 10.38 0.1M
2025-03-27 10.46 10.54 10.46 10.52 0.0M
2025-03-26 10.48 10.61 10.48 10.53 0.0M
2025-03-25 10.62 10.63 10.57 10.59 0.0M
2025-03-24 10.66 10.66 10.52 10.57 0.1M
2025-03-21 10.54 10.54 10.44 10.50 0.1M
2025-03-20 11.32 11.32 10.50 10.58 0.1M
2025-03-19 10.66 10.68 10.57 10.65 0.1M
2025-03-18 10.59 10.64 10.59 10.62 0.1M
2025-03-17 10.56 10.64 10.56 10.62 0.0M
2025-03-14 10.38 10.46 10.38 10.46 0.0M
2025-03-13 10.37 10.37 10.25 10.28 0.1M
2025-03-12 10.40 10.42 10.35 10.40 0.1M
2025-03-11 10.43 10.43 10.35 10.35 0.0M
2025-03-10 10.46 10.46 10.33 10.39 0.0M
2025-03-07 10.55 10.59 10.51 10.59 0.0M
2025-03-06 10.51 10.56 10.48 10.48 0.0M
2025-03-05 10.41 10.49 10.36 10.49 0.1M
2025-03-04 10.18 10.35 10.10 10.22 0.0M
2025-03-03 10.53 10.60 10.33 10.37 0.0M
2025-02-28 10.39 10.39 10.31 10.39 0.0M
2025-02-27 10.49 10.49 10.38 10.38 0.0M
2025-02-26 10.54 10.59 10.50 10.52 0.0M
2025-02-25 10.57 10.57 10.50 10.50 0.0M
2025-02-24 10.49 10.55 10.46 10.46 0.0M
2025-02-21 10.51 10.59 10.48 10.48 0.0M
2025-02-20 10.63 10.63 10.56 10.61 0.1M
2025-02-19 10.53 10.54 10.51 10.54 0.0M
2025-02-18 10.90 10.90 10.57 10.64 0.1M
2025-02-14 10.64 10.64 10.53 10.53 0.0M
2025-02-13 10.48 10.52 10.47 10.52 0.1M
2025-02-12 10.42 10.44 10.41 10.44 0.0M
2025-02-11 10.40 10.44 10.36 10.44 0.0M
2025-02-10 10.38 10.43 10.37 10.43 0.2M
2025-02-07 10.42 10.45 10.29 10.29 0.0M
2025-02-06 10.44 10.47 10.43 10.47 0.0M
2025-02-05 10.38 10.43 10.37 10.43 0.1M
2025-02-04 10.26 10.35 10.26 10.33 0.0M
2025-02-03 10.11 10.24 10.10 10.19 0.1M
2025-01-31 10.44 10.46 10.35 10.36 0.0M
2025-01-30 10.49 10.54 10.46 10.46 0.0M
2025-01-29 10.43 10.43 10.37 10.37 0.0M
2025-01-28 10.42 10.42 10.41 10.41 0.0M
2025-01-27 10.47 10.48 10.41 10.43 0.0M
2025-01-24 10.46 10.47 10.46 10.47 0.0M
2025-01-23 10.37 10.38 10.37 10.38 0.0M
2025-01-22 10.36 10.36 10.29 10.30 0.0M
2025-01-21 10.32 10.38 10.29 10.38 0.0M
2025-01-17 10.21 10.21 10.16 10.18 0.0M
2025-01-16 10.13 10.15 10.13 10.14 0.0M
2025-01-15 10.16 10.20 10.16 10.18 0.1M
2025-01-14 10.01 10.05 9.97 10.04 0.1M
2025-01-13 9.88 9.94 9.88 9.94 0.0M
2025-01-10 10.05 10.05 9.89 9.92 0.0M
2025-01-08 10.25 10.25 10.00 10.03 0.0M
2025-01-07 10.21 10.21 10.09 10.11 0.0M
2025-01-06 10.24 10.24 10.14 10.14 0.0M
2025-01-03 10.05 10.10 10.05 10.09 0.0M
2025-01-02 10.14 10.14 10.00 10.04 0.0M