First Trust Morningstar Dividend Leaders Index Fund (FDL)

FDL
🏛️ アメリカ →
43.37
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 36.45 36.58 36.25 36.56 1.4M
2022-12-29 36.31 36.67 36.31 36.59 1.3M
2022-12-28 36.76 36.82 36.18 36.22 1.5M
2022-12-27 36.59 36.79 36.44 36.73 1.2M
2022-12-23 36.12 36.49 36.04 36.49 0.9M
2022-12-22 36.51 36.57 35.91 36.48 1.0M
2022-12-21 36.53 36.74 36.42 36.68 1.4M
2022-12-20 36.07 36.32 35.98 36.14 1.2M
2022-12-19 36.29 36.41 35.83 36.10 1.3M
2022-12-16 36.26 36.35 35.95 36.22 1.1M
2022-12-15 36.85 36.95 36.41 36.65 1.1M
2022-12-14 37.47 37.66 37.01 37.20 1.5M
2022-12-13 37.96 38.04 37.27 37.45 1.2M
2022-12-12 36.73 37.26 36.59 37.25 1.1M
2022-12-09 36.85 37.04 36.58 36.60 0.9M
2022-12-08 37.02 37.11 36.78 36.90 1.8M
2022-12-07 36.69 36.97 36.65 36.80 1.4M
2022-12-06 37.15 37.26 36.52 36.72 1.5M
2022-12-05 37.89 37.96 37.08 37.22 0.8M
2022-12-02 37.68 38.05 37.68 38.01 1.2M
2022-12-01 38.16 38.33 37.87 38.04 0.8M
2022-11-30 37.53 38.07 37.10 38.07 1.3M
2022-11-29 37.35 37.55 37.25 37.48 0.7M
2022-11-28 37.65 37.65 37.18 37.25 1.2M
2022-11-25 37.85 38.07 37.85 37.94 0.3M
2022-11-23 37.69 37.88 37.62 37.84 1.5M
2022-11-22 37.46 37.85 37.46 37.85 1.6M
2022-11-21 37.05 37.31 36.89 37.26 1.0M
2022-11-18 37.13 37.33 36.98 37.26 1.7M
2022-11-17 36.61 37.02 36.52 37.00 0.9M
2022-11-16 37.23 37.32 36.92 36.98 1.2M
2022-11-15 37.54 37.66 36.98 37.37 1.4M
2022-11-14 37.36 37.70 37.18 37.19 1.2M
2022-11-11 37.07 37.51 36.90 37.43 0.8M
2022-11-10 36.44 36.87 36.21 36.84 1.6M
2022-11-09 36.31 36.32 35.60 35.65 1.0M
2022-11-08 36.29 36.62 36.12 36.46 1.7M
2022-11-07 36.08 36.27 35.96 36.25 1.6M
2022-11-04 35.88 36.16 35.47 35.97 1.6M
2022-11-03 35.30 35.62 35.09 35.42 1.3M
2022-11-02 36.16 36.55 35.56 35.59 1.9M
2022-11-01 36.47 36.47 36.05 36.27 1.1M
2022-10-31 36.05 36.33 35.95 36.16 1.5M
2022-10-28 35.77 36.34 35.75 36.30 1.7M
2022-10-27 35.90 36.09 35.65 35.72 1.2M
2022-10-26 35.48 35.87 35.46 35.68 0.7M
2022-10-25 34.94 35.40 34.87 35.39 2.3M
2022-10-24 34.79 35.14 34.74 35.08 1.1M
2022-10-21 33.90 34.65 33.86 34.61 1.4M
2022-10-20 34.25 34.50 33.81 33.93 0.9M
2022-10-19 34.20 34.48 34.01 34.22 1.5M
2022-10-18 34.51 34.64 33.99 34.35 1.1M
2022-10-17 34.02 34.24 33.95 34.07 1.0M
2022-10-14 34.18 34.52 33.51 33.57 1.2M
2022-10-13 32.61 34.20 32.56 34.13 1.4M
2022-10-12 33.06 33.30 32.96 33.07 1.0M
2022-10-11 33.05 33.55 32.96 33.15 1.1M
2022-10-10 33.59 33.72 33.10 33.23 0.6M
2022-10-07 33.91 33.95 33.27 33.45 0.7M
2022-10-06 34.30 34.52 33.98 34.09 1.9M
2022-10-05 34.05 34.60 33.94 34.42 0.9M
2022-10-04 33.64 34.32 33.50 34.32 1.7M
2022-10-03 32.62 33.27 32.59 33.16 1.4M
2022-09-30 32.70 32.74 32.10 32.13 1.2M
2022-09-29 32.99 32.99 32.50 32.71 1.3M
2022-09-28 32.69 33.33 32.55 33.18 2.0M
2022-09-27 32.86 33.00 32.33 32.46 1.1M
2022-09-26 32.83 33.05 32.39 32.49 1.0M
2022-09-23 33.54 33.54 32.65 33.06 2.3M
2022-09-22 34.68 34.74 34.38 34.40 1.4M
2022-09-21 35.31 35.47 34.61 34.61 1.1M
2022-09-20 35.34 35.34 34.89 35.13 0.5M
2022-09-19 35.04 35.56 34.96 35.56 0.6M
2022-09-16 35.36 35.46 35.07 35.36 1.1M
2022-09-15 35.72 35.88 35.47 35.57 1.5M
2022-09-14 35.88 36.11 35.63 35.89 0.8M
2022-09-13 36.55 36.64 35.60 35.75 0.9M
2022-09-12 36.85 37.20 36.84 37.03 0.5M
2022-09-09 36.34 36.68 36.29 36.60 0.7M
2022-09-08 35.78 36.12 35.63 36.09 0.8M
2022-09-07 35.31 35.89 35.24 35.81 0.7M
2022-09-06 35.88 35.88 35.36 35.47 0.9M
2022-09-02 36.28 36.43 35.58 35.70 0.6M
2022-09-01 35.72 35.93 35.45 35.92 0.8M
2022-08-31 36.06 36.18 35.85 35.85 0.9M
2022-08-30 36.60 36.60 36.00 36.13 0.7M
2022-08-29 36.52 36.89 36.43 36.64 0.5M
2022-08-26 37.59 37.60 36.64 36.65 0.5M
2022-08-25 37.31 37.59 37.24 37.59 0.9M
2022-08-24 37.23 37.28 37.08 37.23 0.3M
2022-08-23 37.13 37.36 37.13 37.20 0.5M
2022-08-22 37.32 37.32 36.98 37.09 0.5M
2022-08-19 37.70 37.76 37.50 37.59 0.6M
2022-08-18 37.71 37.81 37.56 37.78 0.5M
2022-08-17 37.40 37.71 37.35 37.50 0.7M
2022-08-16 37.49 37.79 37.49 37.70 1.0M
2022-08-15 37.18 37.56 37.06 37.54 0.7M
2022-08-12 37.19 37.53 37.11 37.53 1.3M
2022-08-11 36.95 37.36 36.95 37.15 0.8M
2022-08-10 36.52 36.75 36.42 36.69 1.0M
2022-08-09 36.16 36.27 36.04 36.18 0.6M
2022-08-08 36.09 36.29 35.98 36.06 0.7M
2022-08-05 35.64 35.99 35.63 35.92 0.5M
2022-08-04 36.20 36.20 35.76 35.80 1.3M
2022-08-03 36.36 36.37 36.15 36.24 1.3M
2022-08-02 36.49 36.55 36.16 36.18 0.8M
2022-08-01 36.35 36.58 36.24 36.50 0.8M
2022-07-29 36.31 36.72 36.27 36.65 0.7M
2022-07-28 36.07 36.36 35.74 36.29 0.6M
2022-07-27 35.59 36.07 35.42 35.95 0.5M
2022-07-26 35.66 35.80 35.46 35.53 1.5M
2022-07-25 35.43 35.72 35.31 35.70 0.4M
2022-07-22 35.48 35.59 35.07 35.29 0.6M
2022-07-21 35.24 35.47 35.01 35.47 0.8M
2022-07-20 35.57 35.74 35.37 35.55 1.8M
2022-07-19 35.19 35.71 35.19 35.65 1.4M
2022-07-18 35.44 35.54 34.93 35.03 0.8M
2022-07-15 34.89 35.17 34.64 35.15 0.8M
2022-07-14 34.17 34.49 33.99 34.45 1.0M
2022-07-13 34.77 35.04 34.53 34.78 1.0M
2022-07-12 35.04 35.39 34.94 35.09 0.7M
2022-07-11 35.16 35.35 35.10 35.20 0.6M
2022-07-08 35.45 35.52 35.17 35.33 0.6M
2022-07-07 35.26 35.52 35.21 35.41 0.7M
2022-07-06 35.18 35.32 34.69 34.99 1.9M
2022-07-05 35.20 35.20 34.54 35.18 2.5M
2022-07-01 35.20 35.68 34.86 35.62 1.3M
2022-06-30 35.01 35.44 34.87 35.22 1.2M
2022-06-29 35.93 36.05 35.39 35.45 1.4M
2022-06-28 36.23 36.54 35.73 35.86 1.3M
2022-06-27 36.02 36.22 35.85 35.97 0.9M
2022-06-24 35.45 35.88 35.24 35.82 1.6M
2022-06-23 35.35 35.52 34.87 35.33 1.1M
2022-06-22 35.01 35.52 34.96 35.23 1.7M
2022-06-21 35.13 35.66 35.07 35.56 1.7M
2022-06-17 34.87 35.06 34.30 34.60 1.5M
2022-06-16 35.02 35.07 34.59 34.87 2.4M
2022-06-15 35.79 35.94 35.17 35.60 2.2M
2022-06-14 35.99 36.20 35.34 35.63 2.4M
2022-06-13 36.61 36.72 35.75 35.89 3.0M
2022-06-10 37.33 37.60 37.13 37.26 1.1M
2022-06-09 38.42 38.56 37.74 37.75 1.3M
2022-06-08 38.89 38.89 38.46 38.50 1.7M
2022-06-07 38.52 39.03 38.45 39.02 2.3M
2022-06-06 38.75 38.84 38.55 38.63 1.7M
2022-06-03 38.61 38.79 38.55 38.59 1.5M
2022-06-02 38.73 38.76 38.05 38.74 1.9M
2022-06-01 38.99 38.99 38.33 38.65 2.0M
2022-05-31 39.02 39.09 38.69 38.82 1.4M
2022-05-27 38.91 39.19 38.82 39.18 1.1M
2022-05-26 38.75 39.05 38.75 38.85 1.0M
2022-05-25 38.22 38.70 38.18 38.64 1.7M
2022-05-24 37.74 38.31 37.55 38.25 2.0M
2022-05-23 37.67 38.12 37.60 37.80 2.2M
2022-05-20 37.44 37.62 36.75 37.45 1.8M
2022-05-19 37.25 37.50 36.94 37.23 1.5M
2022-05-18 38.36 38.40 37.49 37.65 1.4M
2022-05-17 38.37 38.54 38.02 38.47 1.2M
2022-05-16 37.64 38.25 37.60 38.05 0.7M
2022-05-13 37.39 37.66 37.17 37.63 1.0M
2022-05-12 36.95 37.24 36.70 37.24 1.6M
2022-05-11 36.91 37.60 36.85 36.94 1.7M
2022-05-10 37.28 37.43 36.51 36.84 1.5M
2022-05-09 37.39 37.42 36.93 37.07 1.7M
2022-05-06 37.31 37.80 37.16 37.71 2.2M
2022-05-05 37.75 37.82 37.09 37.44 1.1M
2022-05-04 37.02 37.95 36.95 37.93 2.2M
2022-05-03 36.74 37.22 36.60 37.00 1.2M
2022-05-02 36.63 36.89 36.06 36.64 1.6M
2022-04-29 37.46 37.48 36.51 36.58 0.9M
2022-04-28 37.38 37.82 37.13 37.71 1.0M
2022-04-27 37.29 37.54 36.99 37.19 0.7M
2022-04-26 37.63 37.89 37.23 37.24 0.9M
2022-04-25 37.70 37.82 36.92 37.73 1.4M
2022-04-22 38.54 38.54 37.80 37.85 0.6M
2022-04-21 38.97 39.24 38.68 38.73 5.3M
2022-04-20 38.64 38.96 38.62 38.84 0.4M
2022-04-19 38.33 38.55 38.24 38.49 1.1M
2022-04-18 38.42 38.61 38.21 38.34 0.3M
2022-04-14 38.39 38.69 38.35 38.45 0.8M
2022-04-13 38.30 38.43 38.11 38.40 0.6M
2022-04-12 38.40 38.57 38.15 38.26 0.7M
2022-04-11 38.50 38.66 38.22 38.27 0.9M
2022-04-08 38.13 38.55 38.13 38.46 0.6M
2022-04-07 37.93 38.24 37.75 38.17 0.4M
2022-04-06 37.51 37.98 37.50 37.95 0.8M
2022-04-05 37.63 38.04 37.45 37.51 0.4M
2022-04-04 37.73 37.75 37.37 37.73 0.5M
2022-04-01 37.54 37.79 37.31 37.78 0.5M
2022-03-31 37.67 37.83 37.40 37.44 0.6M
2022-03-30 37.78 37.84 37.58 37.75 0.3M
2022-03-29 37.63 37.74 37.41 37.74 0.6M
2022-03-28 37.50 37.50 37.22 37.50 0.3M
2022-03-25 37.26 37.62 37.19 37.60 0.9M
2022-03-24 37.24 37.46 37.16 37.44 1.1M
2022-03-23 37.28 37.37 37.09 37.09 0.3M
2022-03-22 37.33 37.37 37.09 37.24 0.5M
2022-03-21 37.13 37.42 37.03 37.17 0.2M
2022-03-18 37.00 37.03 36.75 36.98 0.5M
2022-03-17 36.70 37.03 36.66 37.00 0.2M
2022-03-16 36.68 36.71 36.22 36.69 0.3M
2022-03-15 36.32 36.59 36.16 36.54 0.3M
2022-03-14 36.48 36.59 36.18 36.33 0.4M
2022-03-11 36.54 36.80 36.36 36.37 0.3M
2022-03-10 36.32 36.57 36.22 36.50 0.5M
2022-03-09 36.47 36.73 36.40 36.43 0.4M
2022-03-08 36.62 36.85 36.22 36.22 0.6M
2022-03-07 36.81 36.90 36.28 36.50 0.6M
2022-03-04 36.57 37.00 36.45 36.99 0.8M
2022-03-03 36.69 36.98 36.55 36.83 0.5M
2022-03-02 36.00 36.78 36.00 36.60 0.3M
2022-03-01 36.00 36.30 35.61 35.86 0.5M
2022-02-28 35.81 36.11 35.69 36.09 0.6M
2022-02-25 35.30 36.33 35.30 36.25 0.4M
2022-02-24 35.16 35.17 34.52 35.10 0.7M
2022-02-23 35.86 35.98 35.58 35.63 0.3M
2022-02-22 36.02 36.08 35.57 35.80 0.5M
2022-02-18 35.89 36.19 35.83 36.02 0.3M
2022-02-17 36.09 36.15 35.83 36.05 0.3M
2022-02-16 36.11 36.43 36.10 36.25 0.3M
2022-02-15 36.11 36.32 36.06 36.21 0.3M
2022-02-14 36.19 36.19 35.58 36.00 0.5M
2022-02-11 36.22 36.53 36.07 36.21 0.7M
2022-02-10 36.46 36.72 36.09 36.20 0.7M
2022-02-09 36.53 36.67 36.49 36.63 0.3M
2022-02-08 36.36 36.44 36.20 36.40 0.3M
2022-02-07 36.32 36.57 36.13 36.42 0.2M
2022-02-04 36.37 36.58 36.13 36.33 0.3M
2022-02-03 36.55 36.67 36.42 36.46 0.5M
2022-02-02 36.27 36.70 36.20 36.63 0.5M
2022-02-01 36.20 36.41 36.06 36.36 0.7M
2022-01-31 36.06 36.39 35.89 36.36 0.4M
2022-01-28 35.55 36.22 35.35 36.21 0.7M
2022-01-27 35.76 36.21 35.56 35.71 0.5M
2022-01-26 36.13 36.30 35.24 35.50 0.9M
2022-01-25 35.42 36.14 35.05 35.98 0.6M
2022-01-24 35.52 35.72 34.82 35.68 0.6M
2022-01-21 36.17 36.27 35.76 35.83 0.7M
2022-01-20 36.48 36.68 36.17 36.19 0.4M
2022-01-19 36.64 36.73 36.39 36.46 0.2M
2022-01-18 36.81 36.88 36.48 36.66 0.8M
2022-01-14 36.57 36.93 36.48 36.89 0.2M
2022-01-13 36.66 36.90 36.59 36.71 0.2M
2022-01-12 36.60 36.72 36.51 36.67 0.4M
2022-01-11 36.60 36.66 36.34 36.65 0.4M
2022-01-10 36.51 36.63 36.36 36.62 0.4M
2022-01-07 36.17 36.57 36.13 36.49 0.3M
2022-01-06 36.20 36.32 36.00 36.10 0.2M
2022-01-05 36.14 36.60 36.09 36.09 0.3M
2022-01-04 35.79 36.16 35.79 36.02 0.3M
2022-01-03 35.52 35.74 35.44 35.74 0.3M