Xtrackers Russell 1000 US QARP ETF (QARP)

QARP
🏛️ アメリカ →
56.79
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 56.60 56.79 56.60 56.79 0.0M
2025-09-25 56.45 56.55 56.40 56.45 0.0M
2025-09-24 57.02 57.02 56.77 56.77 0.0M
2025-09-23 56.90 56.90 56.85 56.85 0.0M
2025-09-22 56.88 57.08 56.88 56.99 0.0M
2025-09-19 56.85 56.85 56.85 56.85 0.0M
2025-09-18 57.13 57.13 57.02 57.02 0.0M
2025-09-17 56.91 57.08 56.66 56.89 0.0M
2025-09-16 56.90 56.93 56.90 56.93 0.0M
2025-09-15 56.83 56.97 56.76 56.91 0.0M
2025-09-12 56.78 56.79 56.65 56.65 0.0M
2025-09-11 56.72 56.94 56.72 56.86 0.0M
2025-09-10 56.34 56.34 56.34 56.34 0.0M
2025-09-09 56.75 56.75 56.28 56.60 0.0M
2025-09-08 56.33 56.52 56.33 56.52 0.0M
2025-09-05 56.39 56.46 56.38 56.38 0.0M
2025-09-04 56.36 56.55 56.36 56.55 0.0M
2025-09-03 55.87 56.14 55.87 56.14 0.0M
2025-09-02 55.74 55.74 55.45 55.70 0.0M
2025-08-29 55.93 56.01 55.92 56.01 0.0M
2025-08-28 56.02 56.20 56.02 56.20 0.0M
2025-08-27 56.01 56.10 56.01 56.10 0.0M
2025-08-26 55.72 55.94 55.72 55.94 0.0M
2025-08-25 55.91 55.97 55.87 55.87 0.0M
2025-08-22 56.04 56.04 56.04 56.04 0.0M
2025-08-21 55.29 55.29 55.29 55.29 0.0M
2025-08-20 55.51 55.51 55.51 55.51 0.0M
2025-08-19 55.72 55.75 55.50 55.52 0.0M
2025-08-18 55.65 55.65 55.53 55.62 0.0M
2025-08-15 55.69 55.73 55.59 55.59 0.0M
2025-08-14 55.61 55.71 55.61 55.71 0.0M
2025-08-13 55.44 55.66 55.44 55.66 0.0M
2025-08-12 55.07 55.29 55.07 55.29 0.0M
2025-08-11 54.91 54.91 54.70 54.70 0.0M
2025-08-08 54.45 54.89 54.45 54.88 0.0M
2025-08-07 54.56 54.56 54.31 54.35 0.0M
2025-08-06 54.49 54.55 54.41 54.46 0.0M
2025-08-05 53.99 54.02 53.90 53.90 0.0M
2025-08-04 53.94 54.02 53.90 54.02 0.0M
2025-08-01 53.26 53.48 53.25 53.42 0.0M
2025-07-31 54.64 54.64 54.03 54.03 0.0M
2025-07-30 54.55 54.56 54.28 54.28 0.0M
2025-07-29 54.53 54.62 54.51 54.62 0.0M
2025-07-28 54.81 54.88 54.66 54.83 0.0M
2025-07-25 55.03 55.03 54.88 54.88 0.0M
2025-07-24 54.72 54.74 54.61 54.62 0.0M
2025-07-23 54.39 54.60 54.39 54.60 0.0M
2025-07-22 54.03 54.32 54.00 54.32 0.0M
2025-07-21 54.12 54.16 54.07 54.07 0.0M
2025-07-18 53.75 53.87 53.75 53.87 0.0M
2025-07-17 53.69 53.97 53.69 53.93 0.0M
2025-07-16 53.45 53.70 53.45 53.61 0.0M
2025-07-15 53.78 53.80 53.64 53.72 0.0M
2025-07-14 53.84 54.04 53.81 53.92 0.0M
2025-07-11 54.04 54.04 53.89 54.03 0.0M
2025-07-10 54.29 54.41 54.23 54.41 0.0M
2025-07-09 54.04 54.06 54.03 54.05 0.0M
2025-07-08 53.83 53.85 53.83 53.85 0.0M
2025-07-07 53.83 53.87 53.75 53.87 0.0M
2025-07-03 54.38 54.38 54.38 54.38 0.0M
2025-07-02 53.94 53.97 53.94 53.97 0.0M
2025-07-01 53.67 53.89 53.65 53.84 0.0M
2025-06-30 53.30 53.75 53.26 53.75 0.0M
2025-06-27 53.29 53.41 53.12 53.41 0.0M
2025-06-26 52.96 53.09 52.91 52.94 0.0M
2025-06-25 52.76 52.84 52.61 52.61 0.0M
2025-06-24 52.73 53.07 52.73 53.00 0.0M
2025-06-23 52.31 52.59 52.31 52.59 0.0M
2025-06-20 52.58 52.58 52.20 52.20 0.0M
2025-06-18 52.62 52.80 52.50 52.50 0.0M
2025-06-17 52.88 52.88 52.57 52.84 0.0M
2025-06-16 53.01 53.01 53.01 53.01 0.0M
2025-06-13 52.76 53.02 52.56 52.82 0.0M
2025-06-12 52.82 53.28 52.82 53.28 0.0M
2025-06-11 53.17 53.17 52.94 52.94 0.0M
2025-06-10 53.10 53.27 53.07 53.18 0.0M
2025-06-09 52.88 52.92 52.79 52.92 0.0M
2025-06-06 52.74 52.92 52.74 52.92 0.0M
2025-06-05 52.53 52.53 52.25 52.25 0.0M
2025-06-04 52.63 52.66 52.56 52.56 0.0M
2025-06-03 52.53 52.62 52.53 52.61 0.0M
2025-06-02 52.13 52.35 52.13 52.35 0.0M
2025-05-30 52.09 52.09 51.86 52.03 0.0M
2025-05-29 52.38 52.38 51.93 52.06 0.0M
2025-05-28 52.17 52.23 51.95 51.95 0.0M
2025-05-27 51.85 52.28 51.85 52.28 0.0M
2025-05-23 51.57 51.57 51.42 51.42 0.0M
2025-05-22 51.81 52.04 51.79 51.79 0.0M
2025-05-21 52.36 52.55 51.94 51.94 0.0M
2025-05-20 52.69 52.69 52.48 52.61 0.0M
2025-05-19 52.38 52.86 52.38 52.82 0.0M
2025-05-16 52.42 52.80 52.42 52.75 0.0M
2025-05-15 51.99 52.29 51.99 52.29 0.0M
2025-05-14 52.17 52.21 51.98 52.04 0.0M
2025-05-13 52.33 52.45 52.24 52.24 0.0M
2025-05-12 52.16 52.28 52.16 52.28 0.0M
2025-05-09 50.95 50.95 50.82 50.82 0.0M
2025-05-08 51.01 51.20 50.90 50.90 0.0M
2025-05-07 50.80 50.80 50.43 50.72 0.0M
2025-05-06 50.60 50.85 50.60 50.64 0.0M
2025-05-05 50.97 51.19 50.92 50.92 0.0M
2025-05-02 51.11 51.29 51.11 51.29 0.0M
2025-05-01 50.75 50.75 50.63 50.63 0.0M
2025-04-30 49.92 50.45 49.92 50.45 0.0M
2025-04-29 49.99 50.42 49.99 50.38 0.0M
2025-04-28 50.24 50.24 49.70 50.19 0.0M
2025-04-25 49.62 50.03 49.62 50.03 0.0M
2025-04-24 49.42 49.94 49.42 49.94 0.0M
2025-04-23 49.30 49.65 49.13 49.29 0.0M
2025-04-22 47.96 48.73 47.96 48.72 0.0M
2025-04-21 47.57 47.57 47.10 47.50 0.0M
2025-04-17 48.53 49.00 48.44 48.62 0.0M
2025-04-16 49.29 49.35 48.25 48.52 0.0M
2025-04-15 49.69 49.83 49.36 49.36 0.0M
2025-04-14 50.12 50.12 49.45 49.67 0.0M
2025-04-11 48.45 49.45 48.45 49.08 0.0M
2025-04-10 49.20 49.20 48.47 48.56 0.0M
2025-04-09 45.87 49.94 45.87 49.94 0.0M
2025-04-08 47.89 47.90 46.05 46.26 0.0M
2025-04-07 45.67 47.22 45.67 46.98 0.0M
2025-04-04 48.59 48.85 47.33 47.33 0.0M
2025-04-03 50.34 50.48 49.92 49.92 0.0M
2025-04-02 51.75 52.16 51.68 52.16 0.0M
2025-04-01 51.55 51.94 51.55 51.85 0.0M
2025-03-31 50.85 51.76 50.85 51.74 0.0M
2025-03-28 51.57 51.57 51.17 51.24 0.0M
2025-03-27 52.12 52.26 52.12 52.21 0.0M
2025-03-26 52.53 52.53 52.00 52.18 0.0M
2025-03-25 52.38 52.41 52.15 52.29 0.0M
2025-03-24 51.85 52.25 51.85 52.25 0.0M
2025-03-21 51.07 51.37 51.07 51.37 0.0M
2025-03-20 51.87 51.87 51.58 51.60 0.0M
2025-03-19 51.54 51.90 51.54 51.76 0.0M
2025-03-18 51.32 51.37 51.14 51.35 0.0M
2025-03-17 51.55 51.84 51.39 51.74 0.0M
2025-03-14 50.70 51.19 50.70 51.19 0.0M
2025-03-13 51.05 51.05 50.33 50.33 0.0M
2025-03-12 51.40 51.40 51.13 51.17 0.0M
2025-03-11 51.75 51.75 51.18 51.21 0.0M
2025-03-10 52.21 52.21 51.73 51.91 0.0M
2025-03-07 52.61 52.90 52.19 52.90 0.0M
2025-03-06 52.76 52.85 52.51 52.72 0.0M
2025-03-05 52.63 53.15 52.53 53.07 0.0M
2025-03-04 53.05 53.20 52.55 52.66 0.0M
2025-03-03 54.21 54.28 53.16 53.31 0.0M
2025-02-28 53.58 53.99 53.28 53.99 0.0M
2025-02-27 53.81 53.81 53.42 53.42 0.0M
2025-02-26 54.14 54.14 53.57 53.69 0.0M
2025-02-25 53.88 54.05 53.75 54.00 0.0M
2025-02-24 53.91 54.09 53.86 53.86 0.0M
2025-02-21 54.46 54.46 53.84 53.88 0.0M
2025-02-20 54.61 54.75 54.58 54.75 0.0M
2025-02-19 54.89 55.01 54.78 55.01 0.0M
2025-02-18 54.78 54.85 54.70 54.85 0.0M
2025-02-14 54.82 54.82 54.82 54.82 0.0M
2025-02-13 54.46 54.94 54.46 54.94 0.0M
2025-02-12 54.25 54.46 54.25 54.33 0.0M
2025-02-11 54.37 54.62 54.37 54.61 0.0M
2025-02-10 54.29 54.50 54.29 54.45 0.0M
2025-02-07 54.52 54.52 54.08 54.08 0.0M
2025-02-06 54.67 54.67 54.61 54.62 0.0M
2025-02-05 54.55 54.71 54.36 54.71 0.0M
2025-02-04 54.34 54.64 54.32 54.64 0.0M
2025-02-03 53.76 54.36 53.76 54.24 0.0M
2025-01-31 54.88 54.91 54.39 54.39 0.0M
2025-01-30 54.70 54.91 54.70 54.73 0.0M
2025-01-29 54.49 54.49 54.40 54.43 0.0M
2025-01-28 54.40 54.60 54.40 54.40 0.0M
2025-01-27 54.15 54.41 54.13 54.41 0.0M
2025-01-24 54.11 54.11 53.99 54.07 0.0M
2025-01-23 53.80 54.05 53.80 54.05 0.0M
2025-01-22 53.91 53.93 53.77 53.77 0.0M
2025-01-21 53.61 53.84 53.61 53.78 0.0M
2025-01-17 53.58 53.58 53.43 53.43 0.0M
2025-01-16 52.94 53.14 52.94 53.05 0.0M
2025-01-15 53.17 53.17 53.06 53.06 0.0M
2025-01-14 52.42 52.43 52.09 52.34 0.0M
2025-01-13 51.73 52.19 51.73 52.19 0.0M
2025-01-10 52.04 52.34 51.94 51.96 0.0M
2025-01-08 52.22 52.47 52.22 52.46 0.0M
2025-01-07 52.66 52.80 52.36 52.46 0.0M
2025-01-06 52.86 52.98 52.64 52.70 0.0M
2025-01-03 52.21 52.52 52.21 52.44 0.0M
2025-01-02 52.42 52.42 51.83 51.96 0.0M