VictoryShares Dividend Accelerator ETF (VSDA)

VSDA
🏛️ アメリカ →
53.25
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 50.84 50.87 50.67 50.83 0.0M
2024-12-30 50.95 50.95 50.48 50.72 0.0M
2024-12-27 51.33 51.60 51.04 51.29 0.2M
2024-12-26 51.39 51.64 51.39 51.60 0.0M
2024-12-24 51.08 51.51 50.97 51.51 0.0M
2024-12-23 50.95 51.14 50.74 51.14 0.0M
2024-12-20 50.49 51.38 50.49 51.14 0.0M
2024-12-19 51.03 51.03 50.63 50.67 0.0M
2024-12-18 52.16 52.21 50.90 50.94 0.0M
2024-12-17 52.38 52.43 52.11 52.23 0.0M
2024-12-16 52.85 53.03 52.56 52.59 0.0M
2024-12-13 53.02 53.06 52.80 52.90 0.0M
2024-12-12 53.15 53.21 52.98 53.00 0.0M
2024-12-11 53.87 53.87 53.45 53.47 0.0M
2024-12-10 53.54 54.00 53.52 53.75 0.0M
2024-12-09 54.23 54.25 53.99 53.99 0.0M
2024-12-06 54.29 54.29 54.05 54.09 0.0M
2024-12-05 54.42 54.51 54.33 54.40 0.0M
2024-12-04 54.45 54.45 54.21 54.34 0.0M
2024-12-03 54.65 54.65 54.47 54.60 0.0M
2024-12-02 55.11 55.11 54.84 54.94 0.0M
2024-11-29 55.08 55.23 55.08 55.17 0.0M
2024-11-27 55.03 55.25 54.98 55.04 0.0M
2024-11-26 54.79 54.92 54.62 54.92 0.0M
2024-11-25 55.03 55.15 54.87 54.97 0.0M
2024-11-22 54.00 54.42 54.00 54.41 0.0M
2024-11-21 53.33 53.91 53.33 53.83 0.0M
2024-11-20 53.16 53.27 52.94 53.27 0.0M
2024-11-19 52.99 53.34 52.99 53.24 0.0M
2024-11-18 53.28 53.58 53.28 53.54 0.0M
2024-11-15 53.40 53.40 53.20 53.32 0.0M
2024-11-14 53.70 53.70 53.43 53.44 0.0M
2024-11-13 53.57 53.65 53.50 53.59 0.0M
2024-11-12 53.88 53.88 53.43 53.52 0.0M
2024-11-11 53.63 54.00 53.63 53.76 0.0M
2024-11-08 53.20 53.52 53.17 53.39 0.0M
2024-11-07 53.35 53.41 53.14 53.17 0.0M
2024-11-06 53.62 53.62 53.27 53.50 0.0M
2024-11-05 51.98 52.53 51.98 52.53 0.0M
2024-11-04 52.16 52.36 51.84 52.02 0.0M
2024-11-01 52.16 52.39 51.99 52.02 0.0M
2024-10-31 52.08 52.18 51.93 51.99 0.0M
2024-10-30 52.21 52.33 52.09 52.09 0.0M
2024-10-29 52.30 52.35 52.09 52.10 0.0M
2024-10-28 52.31 52.60 52.31 52.56 0.1M
2024-10-25 52.80 52.80 52.18 52.19 0.1M
2024-10-24 52.65 52.70 52.49 52.62 0.0M
2024-10-23 52.80 52.80 52.60 52.76 0.0M
2024-10-22 53.02 53.02 52.86 52.93 0.0M
2024-10-21 53.86 53.86 53.31 53.34 0.0M
2024-10-18 53.80 53.97 53.59 53.97 0.0M
2024-10-17 53.80 53.80 53.65 53.79 0.0M
2024-10-16 53.74 53.81 53.69 53.72 0.0M
2024-10-15 53.52 53.97 53.40 53.40 0.0M
2024-10-14 53.02 53.35 52.83 53.35 0.0M
2024-10-11 52.62 53.01 52.62 52.95 0.0M
2024-10-10 52.60 52.60 52.39 52.48 0.0M
2024-10-09 52.27 52.67 52.27 52.52 0.0M
2024-10-08 52.03 52.23 52.03 52.23 0.0M
2024-10-07 52.53 52.53 52.22 52.27 0.0M
2024-10-04 52.69 52.76 52.48 52.76 0.0M
2024-10-03 52.80 52.80 52.41 52.55 0.0M
2024-10-02 53.00 53.04 52.85 52.98 0.0M
2024-10-01 53.10 53.11 52.87 53.04 0.0M
2024-09-30 53.03 53.13 52.80 53.13 0.0M
2024-09-27 53.04 53.46 53.03 53.05 0.0M
2024-09-26 52.65 52.82 52.65 52.82 0.0M
2024-09-25 52.80 52.80 52.40 52.42 0.0M
2024-09-24 52.79 53.00 52.74 52.84 0.0M
2024-09-23 52.71 52.85 52.71 52.84 0.0M
2024-09-20 52.54 52.59 52.33 52.47 0.0M
2024-09-19 52.91 52.91 52.66 52.75 0.0M
2024-09-18 52.63 52.92 52.46 52.46 0.0M
2024-09-17 52.67 52.88 52.50 52.57 0.0M
2024-09-16 52.63 52.63 52.38 52.63 0.0M
2024-09-13 51.95 52.27 51.95 52.24 0.0M
2024-09-12 51.66 51.75 51.27 51.73 0.0M
2024-09-11 51.49 51.55 50.90 51.52 0.0M
2024-09-10 52.01 52.09 51.85 52.02 0.0M
2024-09-09 51.81 52.25 51.81 52.08 0.0M
2024-09-06 52.11 52.18 51.61 51.64 0.0M
2024-09-05 52.36 52.36 51.69 51.88 0.0M
2024-09-04 52.28 52.41 52.08 52.28 0.0M
2024-09-03 52.28 52.57 52.26 52.28 0.0M
2024-08-30 52.18 52.48 51.93 52.48 0.0M
2024-08-29 52.14 52.29 51.99 52.04 0.0M
2024-08-28 51.88 51.94 51.58 51.78 0.0M
2024-08-27 51.76 51.87 51.62 51.75 0.0M
2024-08-26 52.00 52.11 51.83 51.85 0.0M
2024-08-23 51.53 51.80 51.48 51.77 0.0M
2024-08-22 51.24 51.31 51.07 51.23 0.0M
2024-08-21 51.36 51.39 51.29 51.33 0.0M
2024-08-20 51.19 51.22 51.04 51.04 0.0M
2024-08-19 51.00 51.24 51.00 51.19 0.0M
2024-08-16 50.63 50.97 50.63 50.97 0.0M
2024-08-15 50.70 50.77 50.66 50.66 0.0M
2024-08-14 50.10 50.38 50.10 50.31 0.0M
2024-08-13 49.78 50.11 49.73 50.11 0.0M
2024-08-12 49.77 49.90 49.58 49.58 0.0M
2024-08-09 49.72 50.01 49.72 50.01 0.0M
2024-08-08 49.60 49.98 49.55 49.92 0.0M
2024-08-07 50.02 50.23 49.40 49.40 0.0M
2024-08-06 49.63 50.11 49.63 49.69 0.0M
2024-08-05 49.86 49.86 49.31 49.42 0.0M
2024-08-02 50.70 50.70 49.97 50.60 0.0M
2024-08-01 51.35 51.35 50.67 50.84 0.0M
2024-07-31 51.17 51.22 50.96 51.00 0.0M
2024-07-30 50.62 51.13 50.62 51.09 0.0M
2024-07-29 50.61 50.85 50.61 50.77 0.0M
2024-07-26 50.74 50.94 50.70 50.77 0.0M
2024-07-25 50.29 50.48 50.11 50.11 0.0M
2024-07-24 49.73 49.85 49.58 49.60 0.0M
2024-07-23 49.80 49.92 49.77 49.77 0.0M
2024-07-22 49.81 49.95 49.52 49.91 0.0M
2024-07-19 50.37 50.37 49.71 49.75 0.0M
2024-07-18 50.42 50.93 50.29 50.29 0.0M
2024-07-17 50.52 50.67 50.52 50.61 0.0M
2024-07-16 49.61 50.24 49.61 50.24 0.0M
2024-07-15 49.59 49.71 49.45 49.45 0.0M
2024-07-12 49.29 49.62 49.29 49.44 0.0M
2024-07-11 48.65 49.09 48.65 49.03 0.0M
2024-07-10 48.15 48.46 48.14 48.46 0.0M
2024-07-09 48.05 48.24 48.02 48.02 0.0M
2024-07-08 48.26 48.26 48.09 48.10 0.0M
2024-07-05 47.89 48.01 47.78 48.01 0.0M
2024-07-03 48.12 48.24 48.01 48.05 0.0M
2024-07-02 48.03 48.07 47.85 48.07 0.0M
2024-07-01 48.60 48.60 47.88 47.88 0.0M
2024-06-28 48.59 48.59 48.26 48.32 0.0M
2024-06-27 48.41 48.52 48.27 48.38 0.0M
2024-06-26 48.41 48.49 48.34 48.49 0.0M
2024-06-25 49.14 49.14 48.56 48.64 0.0M
2024-06-24 49.04 49.42 49.04 49.25 0.0M
2024-06-21 48.98 48.99 48.77 48.92 0.0M
2024-06-20 48.59 48.92 48.59 48.85 0.0M
2024-06-18 48.67 48.73 48.55 48.71 0.0M
2024-06-17 48.02 48.56 48.02 48.55 0.0M
2024-06-14 48.19 48.19 47.87 48.07 0.0M
2024-06-13 48.50 48.50 48.10 48.45 0.0M
2024-06-12 48.83 48.87 48.44 48.54 0.0M
2024-06-11 48.54 48.57 48.47 48.57 0.0M
2024-06-10 48.68 48.81 48.54 48.74 0.0M
2024-06-07 48.72 48.79 48.69 48.69 0.0M
2024-06-06 48.79 48.81 48.69 48.71 0.0M
2024-06-05 48.91 48.91 48.53 48.73 0.0M
2024-06-04 48.68 48.89 48.63 48.76 0.0M
2024-06-03 49.08 49.08 48.56 48.82 0.0M
2024-05-31 48.25 49.03 48.25 49.03 0.0M
2024-05-30 48.00 48.23 48.00 48.18 0.0M
2024-05-29 48.04 48.04 47.86 47.88 0.0M
2024-05-28 48.68 48.68 48.31 48.34 0.0M
2024-05-24 48.91 48.91 48.75 48.83 0.0M
2024-05-23 49.39 49.39 48.68 48.70 0.0M
2024-05-22 49.46 49.63 49.38 49.38 0.0M
2024-05-21 49.71 49.71 49.54 49.62 0.0M
2024-05-20 49.92 49.92 49.72 49.72 0.0M
2024-05-17 49.92 49.94 49.82 49.94 0.0M
2024-05-16 49.66 49.96 49.66 49.91 0.0M
2024-05-15 49.68 49.71 49.62 49.69 0.0M
2024-05-14 49.66 49.76 49.40 49.57 0.0M
2024-05-13 49.79 49.92 49.52 49.52 0.0M
2024-05-10 49.47 49.70 49.47 49.67 0.0M
2024-05-09 48.94 49.45 48.94 49.45 0.0M
2024-05-08 48.85 49.01 48.85 48.98 0.0M
2024-05-07 49.00 49.08 48.94 48.98 0.0M
2024-05-06 48.78 48.81 48.63 48.76 0.0M
2024-05-03 48.39 48.61 48.38 48.58 0.0M
2024-05-02 48.35 48.49 48.19 48.36 0.0M
2024-05-01 48.34 48.65 48.12 48.25 0.0M
2024-04-30 48.48 48.51 48.30 48.30 0.0M
2024-04-29 48.60 48.70 48.50 48.61 0.0M
2024-04-26 48.61 48.71 48.56 48.56 0.0M
2024-04-25 48.39 48.60 48.21 48.55 0.0M
2024-04-24 48.39 48.56 48.27 48.56 0.0M
2024-04-23 48.45 48.61 48.45 48.47 0.0M
2024-04-22 48.02 48.35 47.92 48.18 0.0M
2024-04-19 47.74 47.97 47.74 47.92 0.0M
2024-04-18 47.71 47.87 47.51 47.64 0.0M
2024-04-17 47.81 47.85 47.43 47.60 0.0M
2024-04-16 47.98 48.07 47.73 47.76 0.0M
2024-04-15 48.63 48.63 47.92 48.01 0.0M
2024-04-12 48.56 48.56 48.18 48.21 0.0M
2024-04-11 48.94 49.05 48.72 48.82 0.1M
2024-04-10 49.01 49.10 48.76 48.97 0.0M
2024-04-09 49.46 49.62 49.27 49.62 0.0M
2024-04-08 49.46 49.55 49.43 49.43 0.0M
2024-04-05 49.28 49.47 49.18 49.40 0.0M
2024-04-04 49.92 49.92 49.19 49.24 0.1M
2024-04-03 49.55 49.67 49.49 49.61 0.0M
2024-04-02 49.57 49.67 49.50 49.67 0.0M
2024-04-01 50.21 50.21 49.97 49.97 0.0M
2024-03-28 50.20 50.36 50.19 50.33 0.0M
2024-03-27 49.80 50.12 49.78 50.12 0.0M
2024-03-26 49.50 49.52 49.34 49.36 0.0M
2024-03-25 49.67 49.70 49.40 49.40 0.0M
2024-03-22 49.89 49.90 49.67 49.70 0.0M
2024-03-21 49.93 49.97 49.90 49.91 0.0M
2024-03-20 49.37 49.70 49.32 49.65 0.0M
2024-03-19 49.06 49.32 49.06 49.32 0.0M
2024-03-18 49.17 49.28 49.01 49.02 0.0M
2024-03-15 48.74 49.08 48.74 49.03 0.0M
2024-03-14 49.30 49.30 48.82 49.01 0.0M
2024-03-13 49.43 49.49 49.33 49.43 0.0M
2024-03-12 49.27 49.45 49.24 49.40 0.0M
2024-03-11 48.98 49.24 48.95 49.24 0.0M
2024-03-08 49.32 49.52 49.30 49.32 0.1M
2024-03-07 49.43 49.46 49.30 49.37 0.0M
2024-03-06 49.12 49.28 49.05 49.17 0.0M
2024-03-05 49.04 49.20 48.81 48.94 0.1M
2024-03-04 48.96 49.11 48.87 49.01 0.0M
2024-03-01 48.93 48.96 48.78 48.94 0.0M
2024-02-29 48.90 48.90 48.67 48.82 0.0M
2024-02-28 48.61 48.66 48.51 48.56 0.0M
2024-02-27 48.35 48.54 48.35 48.54 0.0M
2024-02-26 48.57 48.57 48.30 48.40 0.0M
2024-02-23 48.44 48.67 48.44 48.59 0.0M
2024-02-22 47.99 48.38 47.99 48.37 0.0M
2024-02-21 47.80 47.94 47.70 47.94 0.0M
2024-02-20 47.50 47.85 47.50 47.74 0.0M
2024-02-16 47.91 48.02 47.69 47.69 0.0M
2024-02-15 47.65 47.97 47.65 47.97 0.0M
2024-02-14 47.39 47.57 47.30 47.57 0.0M
2024-02-13 47.50 47.50 46.94 47.29 0.0M
2024-02-12 47.67 48.00 47.67 47.95 0.0M
2024-02-09 47.67 47.67 47.48 47.62 0.0M
2024-02-08 47.70 47.77 47.62 47.77 0.1M
2024-02-07 47.75 47.83 47.64 47.70 0.0M
2024-02-06 47.27 47.49 47.27 47.44 0.0M
2024-02-05 47.37 47.37 47.06 47.14 0.0M
2024-02-02 47.51 47.87 47.34 47.70 0.0M
2024-02-01 47.13 47.79 46.94 47.75 0.0M
2024-01-31 47.59 47.63 47.11 47.13 0.0M
2024-01-30 47.42 47.74 47.42 47.74 0.0M
2024-01-29 47.28 47.50 47.19 47.50 0.1M
2024-01-26 47.37 47.42 47.25 47.36 0.0M
2024-01-25 47.08 47.22 46.91 47.22 0.0M
2024-01-24 47.43 47.43 46.87 46.87 0.1M
2024-01-23 47.47 47.47 47.21 47.35 0.0M
2024-01-22 47.26 47.48 47.26 47.46 0.0M
2024-01-19 47.17 47.31 46.77 47.22 0.0M
2024-01-18 46.80 47.02 46.65 47.01 0.0M
2024-01-17 46.79 46.79 46.50 46.63 0.0M
2024-01-16 46.93 46.93 46.69 46.81 0.0M
2024-01-12 47.26 47.26 47.02 47.14 0.0M
2024-01-11 47.00 47.06 46.75 47.06 0.0M
2024-01-10 47.05 47.23 47.00 47.19 0.0M
2024-01-09 47.01 47.08 47.01 47.07 0.0M
2024-01-08 46.81 47.31 46.81 47.31 0.0M
2024-01-05 46.80 47.11 46.70 46.84 0.0M
2024-01-04 46.79 47.08 46.79 46.88 0.0M
2024-01-03 47.23 47.23 46.92 46.92 0.0M
2024-01-02 47.29 47.65 47.29 47.51 0.0M