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
2024-12-31 40.13 40.30 40.00 40.26 0.9M
2024-12-30 40.15 40.20 39.79 40.03 1.0M
2024-12-27 40.37 40.62 40.20 40.36 0.6M
2024-12-26 40.30 40.57 40.29 40.50 0.3M
2024-12-24 40.30 40.47 40.14 40.46 0.2M
2024-12-23 40.10 40.31 39.87 40.29 0.5M
2024-12-20 39.56 40.33 39.56 40.17 0.7M
2024-12-19 39.93 40.13 39.57 39.57 2.1M
2024-12-18 40.81 40.85 39.78 39.81 0.7M
2024-12-17 40.77 40.97 40.69 40.81 0.5M
2024-12-16 41.27 41.28 40.84 40.88 0.7M
2024-12-13 41.42 41.48 41.13 41.36 0.4M
2024-12-12 42.05 42.09 41.85 41.90 0.3M
2024-12-11 42.48 42.48 41.98 41.99 0.4M
2024-12-10 42.59 42.67 42.23 42.41 0.5M
2024-12-09 42.80 42.86 42.48 42.50 0.4M
2024-12-06 43.07 43.09 42.62 42.69 0.3M
2024-12-05 42.87 43.14 42.81 42.99 0.9M
2024-12-04 43.20 43.20 42.68 42.82 0.4M
2024-12-03 43.58 43.63 43.21 43.22 0.3M
2024-12-02 43.91 43.91 43.37 43.50 0.3M
2024-11-29 43.96 44.03 43.80 43.95 0.1M
2024-11-27 43.88 44.07 43.82 43.85 0.3M
2024-11-26 43.66 43.83 43.53 43.78 0.2M
2024-11-25 43.56 43.86 43.52 43.66 0.3M
2024-11-22 42.94 43.37 42.94 43.34 0.3M
2024-11-21 42.42 42.93 42.36 42.83 0.4M
2024-11-20 42.23 42.37 42.09 42.33 0.3M
2024-11-19 42.15 42.30 41.93 42.17 0.4M
2024-11-18 42.10 42.44 42.02 42.40 0.3M
2024-11-15 42.08 42.09 41.86 41.96 0.3M
2024-11-14 42.18 42.30 42.04 42.12 0.3M
2024-11-13 42.04 42.22 41.94 42.14 0.4M
2024-11-12 42.25 42.26 41.84 41.91 0.6M
2024-11-11 42.30 42.52 42.21 42.24 0.3M
2024-11-08 42.53 42.67 42.38 42.54 0.3M
2024-11-07 42.89 42.89 42.44 42.51 0.4M
2024-11-06 42.85 42.96 42.65 42.85 0.5M
2024-11-05 41.67 42.02 41.57 42.02 0.4M
2024-11-04 41.93 41.94 41.59 41.69 0.3M
2024-11-01 42.29 42.35 41.80 41.85 0.6M
2024-10-31 41.87 42.28 41.87 42.05 0.4M
2024-10-30 41.59 41.87 41.57 41.84 0.3M
2024-10-29 41.81 41.81 41.53 41.55 0.4M
2024-10-28 41.72 42.01 41.72 41.99 0.2M
2024-10-25 42.22 42.24 41.69 41.71 0.2M
2024-10-24 42.28 42.28 41.94 42.11 0.3M
2024-10-23 42.05 42.19 41.92 42.17 0.2M
2024-10-22 41.82 42.15 41.74 42.08 0.3M
2024-10-21 42.41 42.42 41.87 41.93 0.4M
2024-10-18 42.36 42.46 42.19 42.44 0.5M
2024-10-17 42.50 42.57 42.38 42.47 0.4M
2024-10-16 42.36 42.64 42.32 42.57 0.3M
2024-10-15 42.29 42.70 42.22 42.26 0.3M
2024-10-14 42.06 42.34 41.97 42.33 0.2M
2024-10-11 41.93 42.12 41.93 42.11 0.3M
2024-10-10 41.96 42.01 41.72 41.76 0.4M
2024-10-09 41.58 42.01 41.46 41.96 0.4M
2024-10-08 41.68 41.68 41.41 41.52 0.4M
2024-10-07 41.79 41.89 41.52 41.67 0.3M
2024-10-04 41.64 41.78 41.50 41.77 0.4M
2024-10-03 41.65 41.65 41.41 41.56 0.3M
2024-10-02 41.81 41.91 41.60 41.74 0.5M
2024-10-01 41.89 41.89 41.65 41.80 0.4M
2024-09-30 41.80 41.97 41.61 41.95 0.6M
2024-09-27 41.57 41.93 41.56 41.73 0.4M
2024-09-26 41.22 41.52 41.21 41.43 0.5M
2024-09-25 42.10 42.15 41.68 41.70 0.3M
2024-09-24 42.02 42.21 41.92 42.06 0.3M
2024-09-23 42.00 42.04 41.87 42.02 0.3M
2024-09-20 41.83 41.90 41.64 41.86 0.3M
2024-09-19 42.06 42.06 41.79 41.90 0.3M
2024-09-18 41.83 42.21 41.71 41.74 0.4M
2024-09-17 42.00 42.09 41.69 41.81 0.3M
2024-09-16 41.75 42.01 41.75 42.00 0.3M
2024-09-13 41.37 41.59 41.30 41.59 0.3M
2024-09-12 41.22 41.40 40.91 41.24 0.4M
2024-09-11 41.33 41.35 40.59 41.15 0.3M
2024-09-10 41.46 41.46 41.08 41.41 0.4M
2024-09-09 40.97 41.52 40.96 41.40 2.0M
2024-09-06 41.23 41.45 40.79 40.87 0.3M
2024-09-05 41.62 41.70 41.06 41.18 0.5M
2024-09-04 41.60 41.88 41.33 41.46 0.5M
2024-09-03 41.46 41.79 41.45 41.61 0.7M
2024-08-30 41.35 41.64 41.21 41.61 0.4M
2024-08-29 41.33 41.44 40.95 41.29 0.3M
2024-08-28 41.10 41.37 41.02 41.15 0.4M
2024-08-27 41.23 41.32 41.02 41.12 0.3M
2024-08-26 41.18 41.45 41.18 41.28 0.4M
2024-08-23 40.78 41.15 40.69 41.08 0.5M
2024-08-22 40.70 40.74 40.46 40.65 0.3M
2024-08-21 40.61 40.64 40.47 40.64 0.3M
2024-08-20 40.56 40.59 40.43 40.48 0.3M
2024-08-19 40.30 40.62 40.30 40.61 0.3M
2024-08-16 40.08 40.30 40.02 40.30 0.3M
2024-08-15 40.15 40.25 39.94 40.13 0.4M
2024-08-14 39.84 40.01 39.75 39.92 0.3M
2024-08-13 39.56 39.85 39.42 39.80 0.3M
2024-08-12 39.76 39.76 39.36 39.46 0.3M
2024-08-09 39.71 39.74 39.38 39.66 0.5M
2024-08-08 39.35 39.73 39.24 39.67 0.8M
2024-08-07 39.60 39.90 39.23 39.26 0.8M
2024-08-06 39.10 39.64 39.05 39.27 0.8M
2024-08-05 39.39 39.59 38.95 39.05 1.5M
2024-08-02 40.49 40.62 39.62 40.10 0.7M
2024-08-01 40.75 40.90 40.38 40.52 0.6M
2024-07-31 40.72 40.92 40.49 40.64 0.7M
2024-07-30 40.47 40.89 40.46 40.82 0.5M
2024-07-29 40.55 40.55 40.20 40.42 0.4M
2024-07-26 40.22 40.57 40.15 40.49 0.5M
2024-07-25 39.71 40.47 39.71 40.09 0.8M
2024-07-24 39.53 39.85 39.41 39.69 0.4M
2024-07-23 39.57 39.65 39.43 39.47 0.2M
2024-07-22 39.81 39.84 39.46 39.79 0.4M
2024-07-19 40.19 40.19 39.83 39.91 0.3M
2024-07-18 40.22 40.78 40.07 40.10 0.4M
2024-07-17 39.71 40.48 39.71 40.43 0.6M
2024-07-16 39.27 39.74 39.22 39.74 0.3M
2024-07-15 39.13 39.33 39.11 39.18 0.3M
2024-07-12 38.86 39.23 38.83 39.07 0.6M
2024-07-11 38.31 38.78 38.30 38.75 0.5M
2024-07-10 37.85 38.19 37.81 38.18 0.3M
2024-07-09 37.67 37.97 37.56 37.77 0.5M
2024-07-08 37.71 37.89 37.61 37.74 0.3M
2024-07-05 37.68 37.70 37.49 37.66 0.3M
2024-07-03 37.88 38.03 37.68 37.68 0.2M
2024-07-02 37.92 37.93 37.68 37.84 0.4M
2024-07-01 38.04 38.35 37.84 37.90 0.9M
2024-06-28 37.76 37.99 37.72 37.93 0.6M
2024-06-27 37.70 37.70 37.47 37.64 0.4M
2024-06-26 38.21 38.26 38.06 38.19 0.3M
2024-06-25 38.70 38.70 38.24 38.30 0.4M
2024-06-24 38.27 38.79 38.27 38.72 0.3M
2024-06-21 38.19 38.21 37.97 38.08 0.4M
2024-06-20 37.85 38.25 37.75 38.16 0.6M
2024-06-18 37.66 37.96 37.65 37.89 0.5M
2024-06-17 37.53 37.72 37.35 37.67 0.3M
2024-06-14 37.59 37.67 37.38 37.60 0.4M
2024-06-13 37.86 37.86 37.54 37.74 0.5M
2024-06-12 38.38 38.38 37.73 37.89 0.4M
2024-06-11 38.10 38.10 37.81 38.01 0.3M
2024-06-10 38.25 38.34 37.98 38.24 0.4M
2024-06-07 38.26 38.58 38.14 38.32 0.3M
2024-06-06 38.37 38.58 38.25 38.35 0.4M
2024-06-05 38.47 38.47 38.21 38.40 0.5M
2024-06-04 38.22 38.44 38.14 38.36 0.5M
2024-06-03 38.65 38.66 38.19 38.42 0.5M
2024-05-31 37.96 38.68 37.89 38.66 0.4M
2024-05-30 37.54 37.88 37.50 37.87 0.5M
2024-05-29 37.66 37.66 37.36 37.48 0.7M
2024-05-28 38.17 38.20 37.77 37.90 1.1M
2024-05-24 38.18 38.28 38.06 38.14 0.8M
2024-05-23 38.59 38.59 37.96 38.00 0.4M
2024-05-22 38.68 38.72 38.45 38.58 0.4M
2024-05-21 38.70 38.87 38.67 38.80 0.4M
2024-05-20 39.02 39.02 38.73 38.76 0.3M
2024-05-17 38.97 39.01 38.85 39.01 0.4M
2024-05-16 38.87 38.99 38.80 38.91 0.7M
2024-05-15 38.84 38.92 38.74 38.89 0.6M
2024-05-14 38.64 38.74 38.52 38.65 0.8M
2024-05-13 38.57 38.81 38.48 38.52 0.3M
2024-05-10 38.51 38.53 38.37 38.46 0.4M
2024-05-09 38.09 38.40 38.02 38.39 0.5M
2024-05-08 37.82 38.16 37.75 38.12 0.6M
2024-05-07 38.04 38.18 37.88 37.91 0.8M
2024-05-06 37.84 37.95 37.80 37.94 0.7M
2024-05-03 37.70 37.78 37.45 37.67 0.6M
2024-05-02 37.47 37.59 37.30 37.49 0.8M
2024-05-01 37.17 37.69 37.13 37.30 1.2M
2024-04-30 37.52 37.52 37.13 37.15 0.8M
2024-04-29 37.45 37.67 37.44 37.59 0.5M
2024-04-26 37.52 37.59 37.35 37.38 0.7M
2024-04-25 37.65 37.88 37.30 37.58 0.7M
2024-04-24 37.72 37.99 37.54 37.96 0.8M
2024-04-23 37.51 37.95 37.43 37.87 1.0M
2024-04-22 37.37 37.67 37.14 37.50 0.8M
2024-04-19 36.67 37.26 36.65 37.25 1.6M
2024-04-18 36.59 36.77 36.50 36.62 1.1M
2024-04-17 36.51 36.68 36.31 36.52 1.1M
2024-04-16 36.65 36.68 36.32 36.38 1.2M
2024-04-15 37.12 37.31 36.53 36.66 0.9M
2024-04-12 37.28 37.39 36.76 36.84 0.5M
2024-04-11 37.57 37.57 37.14 37.38 0.5M
2024-04-10 37.75 37.75 37.29 37.51 0.9M
2024-04-09 38.09 38.22 37.84 38.12 0.5M
2024-04-08 37.87 38.10 37.85 37.98 0.5M
2024-04-05 37.74 37.95 37.56 37.85 0.6M
2024-04-04 38.40 38.53 37.69 37.75 0.8M
2024-04-03 38.30 38.43 38.16 38.22 0.7M
2024-04-02 38.27 38.43 38.22 38.33 0.4M
2024-04-01 38.50 38.50 38.19 38.36 0.8M
2024-03-28 38.26 38.54 38.24 38.48 0.6M
2024-03-27 37.68 38.20 37.68 38.20 1.0M
2024-03-26 37.77 37.81 37.54 37.56 0.4M
2024-03-25 37.59 37.88 37.59 37.69 0.3M
2024-03-22 37.91 37.99 37.58 37.59 0.2M
2024-03-21 37.77 37.99 37.71 37.87 0.4M
2024-03-20 37.69 38.07 37.59 38.01 0.6M
2024-03-19 37.60 37.80 37.59 37.76 0.5M
2024-03-18 37.57 37.65 37.31 37.60 0.5M
2024-03-15 37.38 37.71 37.38 37.47 1.0M
2024-03-14 37.79 37.81 37.34 37.54 0.7M
2024-03-13 37.70 37.99 37.70 37.79 0.8M
2024-03-12 37.63 37.71 37.46 37.60 0.4M
2024-03-11 37.18 37.53 37.18 37.52 0.7M
2024-03-08 37.25 37.39 37.17 37.22 0.7M
2024-03-07 37.22 37.38 37.09 37.14 0.6M
2024-03-06 37.02 37.22 36.89 37.08 1.1M
2024-03-05 36.49 37.03 36.49 36.82 0.8M
2024-03-04 36.51 36.66 36.43 36.57 0.7M
2024-03-01 36.43 36.54 36.25 36.53 0.7M
2024-02-29 36.50 36.62 36.35 36.41 0.6M
2024-02-28 36.34 36.50 36.28 36.34 0.6M
2024-02-27 36.31 36.40 36.19 36.37 0.5M
2024-02-26 36.57 36.64 36.25 36.27 0.8M
2024-02-23 36.57 36.82 36.49 36.66 0.5M
2024-02-22 36.43 36.63 36.27 36.57 0.7M
2024-02-21 36.31 36.49 36.17 36.49 1.0M
2024-02-20 36.32 36.61 36.26 36.33 1.0M
2024-02-16 36.42 36.62 36.24 36.46 1.1M
2024-02-15 36.03 36.53 36.01 36.51 1.4M
2024-02-14 35.91 35.96 35.70 35.90 1.4M
2024-02-13 36.01 36.12 35.45 35.73 2.3M
2024-02-12 35.94 36.39 35.94 36.28 1.4M
2024-02-09 36.06 36.11 35.81 35.93 0.9M
2024-02-08 35.99 36.06 35.85 36.03 0.9M
2024-02-07 36.22 36.23 35.89 36.09 1.1M
2024-02-06 35.96 36.12 35.85 36.06 1.2M
2024-02-05 36.17 36.17 35.84 35.90 0.9M
2024-02-02 36.24 36.49 36.01 36.30 1.6M
2024-02-01 36.18 36.34 35.83 36.33 1.3M
2024-01-31 36.44 36.58 36.09 36.10 1.1M
2024-01-30 36.44 36.69 36.36 36.63 0.8M
2024-01-29 36.42 36.50 36.23 36.47 0.6M
2024-01-26 36.40 36.56 36.30 36.40 0.6M
2024-01-25 36.13 36.39 36.05 36.38 0.8M
2024-01-24 36.12 36.17 35.82 35.83 0.9M
2024-01-23 35.85 36.02 35.79 35.97 0.6M
2024-01-22 35.73 35.93 35.63 35.81 0.9M
2024-01-19 35.35 35.69 35.17 35.65 0.9M
2024-01-18 35.40 35.40 35.03 35.29 0.7M
2024-01-17 35.34 35.69 35.21 35.37 0.7M
2024-01-16 35.80 35.81 35.57 35.63 0.6M
2024-01-12 36.12 36.25 35.87 35.99 0.4M
2024-01-11 36.16 36.16 35.74 35.90 0.5M
2024-01-10 36.33 36.33 36.04 36.20 1.5M
2024-01-09 36.46 36.46 36.25 36.32 0.6M
2024-01-08 36.40 36.62 36.17 36.62 0.8M
2024-01-05 36.22 36.64 36.13 36.50 1.1M
2024-01-04 36.39 36.49 36.23 36.24 0.5M
2024-01-03 36.45 36.54 36.13 36.29 0.6M
2024-01-02 35.81 36.60 35.81 36.44 1.0M