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
2022-12-30 36.60 36.87 36.55 36.87 0.0M
2022-12-29 37.00 37.00 37.00 37.00 0.0M
2022-12-28 36.49 36.51 36.40 36.40 0.0M
2022-12-27 36.85 36.97 36.85 36.90 0.0M
2022-12-23 36.75 36.96 36.75 36.96 0.0M
2022-12-22 36.55 36.65 36.21 36.64 0.0M
2022-12-21 37.10 37.14 37.10 37.14 0.0M
2022-12-20 36.71 36.71 36.63 36.63 0.0M
2022-12-19 36.50 36.50 36.50 36.50 0.0M
2022-12-16 36.94 36.94 36.82 36.82 0.0M
2022-12-15 37.48 37.48 37.35 37.35 0.0M
2022-12-14 38.08 38.34 38.08 38.34 0.0M
2022-12-13 38.45 38.45 38.45 38.45 0.0M
2022-12-12 38.11 38.11 38.11 38.11 0.0M
2022-12-09 37.59 37.59 37.59 37.59 0.0M
2022-12-08 38.09 38.09 37.97 37.97 0.0M
2022-12-07 37.70 37.72 37.70 37.72 0.0M
2022-12-06 37.66 37.78 37.66 37.78 0.0M
2022-12-01 39.11 39.11 39.11 39.11 0.0M
2022-11-30 39.10 39.10 39.10 39.10 0.0M
2022-11-28 38.12 38.12 38.12 38.12 0.0M
2022-11-25 38.76 38.76 38.73 38.73 0.0M
2022-11-23 38.67 38.73 38.67 38.73 0.0M
2022-11-22 38.39 38.63 38.39 38.63 0.0M
2022-11-21 38.00 38.00 38.00 38.00 0.0M
2022-11-18 38.19 38.19 38.13 38.13 0.0M
2022-11-17 37.51 37.97 37.50 37.97 0.0M
2022-11-14 38.05 38.05 38.05 38.05 0.0M
2022-11-11 38.26 38.26 38.26 38.26 0.0M
2022-11-10 37.53 37.80 37.53 37.80 0.0M
2022-11-09 36.31 36.31 35.93 35.93 0.0M
2022-11-08 36.70 36.70 36.56 36.61 0.0M
2022-11-07 36.41 36.41 36.41 36.41 0.0M
2022-11-04 35.95 35.95 35.95 35.95 0.0M
2022-11-03 35.49 35.49 35.49 35.49 0.0M
2022-11-02 36.36 36.36 35.84 35.84 0.0M
2022-11-01 36.72 36.77 36.71 36.77 0.0M
2022-10-31 36.76 36.76 36.76 36.76 0.0M
2022-10-27 36.12 36.12 36.12 36.12 0.0M
2022-10-26 36.84 37.00 36.60 36.63 0.0M
2022-10-25 36.60 36.83 36.60 36.83 0.0M
2022-10-24 36.29 36.29 36.29 36.29 0.0M
2022-10-21 35.79 35.79 35.79 35.79 0.0M
2022-10-20 35.02 35.02 35.02 35.02 0.0M
2022-10-19 35.24 35.24 35.09 35.14 0.0M
2022-10-18 35.40 35.41 35.31 35.31 0.0M
2022-10-17 35.02 35.02 35.02 35.02 0.0M
2022-10-14 34.27 34.27 34.27 34.27 0.0M
2022-10-13 35.06 35.08 35.06 35.08 0.0M
2022-10-12 34.35 34.35 34.27 34.27 0.0M
2022-10-11 34.62 34.69 34.32 34.46 0.0M
2022-10-10 34.43 34.43 34.43 34.43 0.0M
2022-10-06 35.60 35.60 35.60 35.60 0.0M
2022-10-05 35.44 35.94 35.37 35.78 0.0M
2022-10-04 35.63 35.73 35.63 35.73 0.0M
2022-10-03 34.71 34.71 34.71 34.71 0.0M
2022-09-30 33.96 33.96 33.73 33.73 0.0M
2022-09-29 34.00 34.18 34.00 34.18 0.0M
2022-09-28 34.73 34.88 34.64 34.88 0.0M
2022-09-27 34.04 34.11 33.98 34.06 0.0M
2022-09-26 34.36 34.36 33.91 34.03 0.0M
2022-09-23 34.33 34.33 34.33 34.33 0.0M
2022-09-22 35.07 35.07 35.07 35.07 0.0M
2022-09-21 35.94 35.94 35.31 35.31 0.0M
2022-09-20 35.79 35.82 35.60 35.82 0.0M
2022-09-19 35.93 36.21 35.93 36.21 0.0M
2022-09-16 36.02 36.02 36.02 36.02 0.0M
2022-09-15 36.40 36.40 36.40 36.40 0.0M
2022-09-14 36.86 36.86 36.82 36.82 0.0M
2022-09-13 36.79 36.83 36.79 36.79 0.0M
2022-09-12 38.32 38.45 38.32 38.45 0.0M
2022-09-09 38.01 38.18 38.01 38.18 0.0M
2022-09-07 37.26 37.26 37.26 37.26 0.0M
2022-09-06 36.71 36.71 36.66 36.66 0.0M
2022-09-02 37.21 37.21 36.77 36.88 0.0M
2022-09-01 36.80 37.23 36.80 37.23 0.0M
2022-08-31 37.35 37.43 37.21 37.21 0.0M
2022-08-30 37.45 37.50 37.39 37.39 0.0M
2022-08-29 38.00 38.00 37.92 37.92 0.0M
2022-08-26 38.11 38.11 38.11 38.11 0.0M
2022-08-25 39.33 39.33 39.33 39.33 0.0M
2022-08-24 38.71 38.80 38.71 38.80 0.0M
2022-08-23 38.66 38.76 38.66 38.71 0.0M
2022-08-22 38.70 38.70 38.70 38.70 0.0M
2022-08-19 39.63 39.64 39.50 39.50 0.0M
2022-08-18 40.01 40.01 40.01 40.01 0.0M
2022-08-17 39.86 39.86 39.86 39.86 0.0M
2022-08-16 40.03 40.17 39.94 40.17 0.0M
2022-08-15 39.99 39.99 39.99 39.99 0.0M
2022-08-12 39.66 39.89 39.66 39.89 0.0M
2022-08-11 39.30 39.30 39.30 39.30 0.0M
2022-08-10 39.25 39.25 39.25 39.25 0.0M
2022-08-09 38.46 38.46 38.46 38.46 0.0M
2022-08-08 38.71 38.71 38.71 38.71 0.0M
2022-08-05 38.51 38.63 38.51 38.63 0.0M
2022-08-04 38.61 38.61 38.61 38.61 0.0M
2022-08-02 38.55 38.55 38.17 38.17 0.0M
2022-08-01 38.45 38.45 38.45 38.45 0.0M
2022-07-29 38.56 38.57 38.56 38.57 0.0M
2022-07-28 38.06 38.06 38.06 38.06 0.0M
2022-07-27 37.20 37.76 37.20 37.76 0.0M
2022-07-26 36.86 36.86 36.78 36.78 0.0M
2022-07-25 37.16 37.29 37.16 37.29 0.0M
2022-07-22 37.16 37.16 37.16 37.16 0.0M
2022-07-21 37.11 37.64 37.11 37.64 0.0M
2022-07-20 37.09 37.41 37.09 37.41 0.0M
2022-07-19 37.02 37.19 37.02 37.19 0.0M
2022-07-18 36.70 36.72 36.16 36.16 0.0M
2022-07-15 36.20 36.34 36.20 36.34 0.0M
2022-07-14 35.58 35.77 35.10 35.72 0.0M
2022-07-13 35.93 36.05 35.85 35.86 0.0M
2022-07-12 35.93 36.02 35.93 36.02 0.0M
2022-07-11 36.63 36.63 36.29 36.29 0.0M
2022-07-08 36.58 36.77 36.55 36.76 0.0M
2022-07-07 36.57 36.75 36.57 36.75 0.0M
2022-07-06 36.08 36.08 36.08 36.08 0.0M
2022-07-05 35.36 35.96 35.28 35.96 0.0M
2022-07-01 35.31 35.86 35.29 35.81 0.0M
2022-06-30 35.51 35.51 35.51 35.51 0.0M
2022-06-29 35.88 35.91 35.86 35.91 0.0M
2022-06-28 36.01 36.01 36.01 36.01 0.0M
2022-06-27 36.76 36.83 36.67 36.67 0.0M
2022-06-24 36.68 36.68 36.68 36.68 0.0M
2022-06-23 35.72 35.82 35.72 35.82 0.0M
2022-06-22 35.62 35.64 35.52 35.52 0.0M
2022-06-21 35.18 35.54 35.18 35.54 0.0M
2022-06-17 34.86 34.86 34.49 34.75 0.0M
2022-06-16 34.60 34.67 34.60 34.64 0.0M
2022-06-15 35.58 35.78 35.58 35.78 0.0M
2022-06-14 35.39 35.39 35.36 35.36 0.0M
2022-06-13 35.91 35.91 35.40 35.45 0.0M
2022-06-10 36.86 37.09 36.78 36.88 0.0M
2022-06-09 38.52 38.66 37.86 37.86 0.0M
2022-06-08 38.66 38.72 38.58 38.58 0.0M
2022-06-07 39.08 39.08 39.08 39.08 0.0M
2022-06-06 38.76 38.76 38.76 38.76 0.0M
2022-06-03 38.63 38.63 38.63 38.63 0.0M
2022-06-02 39.18 39.18 39.18 39.18 0.0M
2022-06-01 39.00 39.00 38.38 38.57 0.0M
2022-05-31 38.83 38.83 38.83 38.83 0.0M
2022-05-27 39.08 39.08 39.08 39.08 0.0M
2022-05-26 38.11 38.26 38.11 38.26 0.0M
2022-05-25 37.45 37.45 37.45 37.45 0.0M
2022-05-24 36.88 37.06 36.81 37.06 0.0M
2022-05-23 37.34 37.34 37.34 37.34 0.0M
2022-05-20 36.74 36.74 36.74 36.74 0.0M
2022-05-19 36.66 36.72 36.66 36.72 0.0M
2022-05-18 37.39 37.39 36.97 36.97 0.0M
2022-05-17 38.31 38.67 38.31 38.67 0.0M
2022-05-16 37.87 38.07 37.87 38.07 0.0M
2022-05-13 38.08 38.08 38.08 38.08 0.0M
2022-05-12 37.25 37.29 36.85 37.28 0.0M
2022-05-11 37.31 37.31 37.31 37.31 0.0M
2022-05-10 38.16 38.16 37.93 37.93 0.0M
2022-05-09 38.20 38.20 37.84 37.84 0.0M
2022-05-06 38.84 38.84 38.84 38.84 0.0M
2022-05-05 39.29 39.29 38.96 38.96 0.0M
2022-05-04 40.44 40.44 40.44 40.44 0.0M
2022-05-03 39.48 39.48 39.33 39.33 0.0M
2022-05-02 38.87 39.13 38.87 39.13 0.0M
2022-04-29 39.69 39.69 38.87 38.87 0.0M
2022-04-28 40.34 40.34 40.34 40.34 0.0M
2022-04-27 39.34 39.34 39.32 39.32 0.0M
2022-04-26 39.69 39.74 39.16 39.16 0.0M
2022-04-25 39.67 39.72 39.67 39.72 0.0M
2022-04-22 40.91 40.91 40.08 40.08 0.0M
2022-04-21 41.99 42.06 41.17 41.17 0.0M
2022-04-20 41.93 41.93 41.74 41.83 0.0M
2022-04-19 41.59 41.68 41.54 41.68 0.0M
2022-04-18 41.15 41.15 40.88 41.00 0.0M
2022-04-14 41.33 41.35 41.08 41.08 0.0M
2022-04-13 41.49 41.57 41.49 41.54 0.0M
2022-04-12 41.70 41.71 41.06 41.07 0.0M
2022-04-11 41.70 41.70 41.13 41.13 0.0M
2022-04-08 41.96 42.01 41.85 41.85 0.0M
2022-04-07 41.91 41.91 41.91 41.91 0.0M
2022-04-06 41.39 41.62 41.34 41.62 0.0M
2022-04-05 41.98 41.98 41.86 41.86 0.0M
2022-04-04 42.29 42.29 42.29 42.29 0.0M
2022-04-01 42.01 42.01 42.01 42.01 0.0M
2022-03-31 42.43 42.43 41.99 41.99 0.0M
2022-03-30 42.66 42.68 42.52 42.52 0.0M
2022-03-29 42.77 42.77 42.77 42.77 0.0M
2022-03-28 41.84 42.23 41.84 42.23 0.0M
2022-03-25 41.95 42.05 41.95 42.05 0.0M
2022-03-24 41.85 41.85 41.85 41.85 0.0M
2022-03-23 41.44 41.52 41.31 41.31 0.0M
2022-03-22 41.75 41.75 41.75 41.75 0.0M
2022-03-21 41.24 41.39 41.24 41.39 0.0M
2022-03-18 40.95 41.45 40.95 41.45 0.0M
2022-03-17 40.86 41.09 40.86 41.09 0.0M
2022-03-16 40.58 40.58 40.58 40.58 0.0M
2022-03-15 39.29 39.93 39.29 39.93 0.0M
2022-03-14 39.35 39.35 38.96 39.07 0.0M
2022-03-11 39.86 39.86 39.42 39.42 0.0M
2022-03-10 39.66 39.91 39.66 39.91 0.0M
2022-03-09 39.77 39.97 39.77 39.97 0.0M
2022-03-08 39.45 39.51 39.15 39.15 0.0M
2022-03-07 39.93 39.93 39.47 39.47 0.0M
2022-03-04 40.14 40.49 40.10 40.49 0.0M
2022-03-03 40.75 40.75 40.66 40.71 0.0M
2022-03-02 40.92 40.92 40.89 40.89 0.0M
2022-03-01 40.46 40.48 40.09 40.09 0.0M
2022-02-28 40.48 40.48 40.48 40.48 0.0M
2022-02-25 40.35 40.53 40.35 40.53 0.0M
2022-02-24 38.42 39.67 38.42 39.67 0.0M
2022-02-23 39.51 39.53 39.10 39.10 0.0M
2022-02-22 39.96 39.96 39.66 39.72 0.0M
2022-02-18 40.52 40.52 40.15 40.25 0.0M
2022-02-17 40.73 40.75 40.49 40.52 0.0M
2022-02-16 40.83 41.26 40.83 41.24 0.0M
2022-02-15 41.01 41.15 41.01 41.15 0.0M
2022-02-14 40.61 40.64 40.41 40.64 0.0M
2022-02-11 41.43 41.46 40.87 40.87 0.0M
2022-02-10 42.03 42.07 41.49 41.49 0.0M
2022-02-09 42.00 42.21 42.00 42.21 0.0M
2022-02-08 41.56 41.70 41.56 41.70 0.0M
2022-02-07 41.29 41.29 41.23 41.23 0.0M
2022-02-04 41.35 41.53 41.35 41.53 0.0M
2022-02-03 41.88 41.88 41.39 41.39 0.0M
2022-02-02 42.56 42.56 42.54 42.54 0.0M
2022-02-01 41.77 41.97 41.70 41.97 0.0M
2022-01-31 41.42 41.72 41.42 41.72 0.0M
2022-01-28 40.05 41.03 40.05 41.03 0.0M
2022-01-27 40.29 40.29 40.18 40.19 0.0M
2022-01-26 40.78 40.78 40.30 40.30 0.0M
2022-01-25 40.43 40.43 40.43 40.43 0.0M
2022-01-24 40.15 40.95 39.48 40.95 0.0M
2022-01-21 41.26 41.42 40.76 40.76 0.0M
2022-01-20 42.37 42.37 41.35 41.35 0.0M
2022-01-19 42.15 42.21 41.93 41.93 0.0M
2022-01-18 42.47 42.47 42.20 42.24 0.0M
2022-01-14 42.68 42.99 42.67 42.99 0.0M
2022-01-13 43.41 43.52 42.89 42.93 0.0M
2022-01-12 43.60 43.61 43.28 43.41 0.0M
2022-01-11 43.30 43.30 43.30 43.30 0.0M
2022-01-10 42.50 42.90 42.23 42.90 0.0M
2022-01-07 43.13 43.13 42.99 43.01 0.0M
2022-01-06 43.13 43.39 43.10 43.16 0.0M
2022-01-05 43.93 43.95 43.31 43.31 0.0M
2022-01-04 44.15 44.15 43.86 44.01 0.1M
2022-01-03 43.77 43.99 43.75 43.99 0.0M