First Trust NYSE Arca Biotechnology Index Fund (FBT)

FBT
🏛️ アメリカ →
175.43
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
2023-12-29 158.86 159.13 157.65 158.06 0.0M
2023-12-28 158.63 159.47 158.10 158.37 0.0M
2023-12-27 157.84 158.62 157.33 158.45 0.0M
2023-12-26 156.86 157.88 156.56 157.36 0.0M
2023-12-22 154.05 157.23 154.05 156.47 0.0M
2023-12-21 152.57 153.56 152.37 153.17 0.0M
2023-12-20 155.24 155.24 150.96 150.96 0.0M
2023-12-19 154.56 156.38 154.56 156.38 0.1M
2023-12-18 154.27 154.36 152.62 153.05 0.0M
2023-12-15 155.54 155.93 153.20 154.12 0.0M
2023-12-14 155.13 157.00 154.97 155.47 0.0M
2023-12-13 147.32 153.40 147.32 153.40 0.1M
2023-12-12 146.01 147.61 144.65 146.95 0.0M
2023-12-11 144.37 145.90 144.37 145.90 0.0M
2023-12-08 145.27 146.10 144.36 144.36 0.0M
2023-12-07 144.79 146.04 144.27 145.72 0.0M
2023-12-06 144.90 145.89 143.92 144.51 0.1M
2023-12-05 143.48 144.15 143.28 143.92 0.1M
2023-12-04 143.14 144.92 143.14 144.57 0.0M
2023-12-01 140.92 143.47 140.64 143.47 0.0M
2023-11-30 140.58 142.33 140.30 141.29 0.0M
2023-11-29 139.34 141.14 139.34 140.49 0.0M
2023-11-28 138.94 139.14 137.97 138.99 0.0M
2023-11-27 140.56 140.56 139.48 139.57 0.0M
2023-11-24 140.11 141.17 140.11 141.07 0.0M
2023-11-22 140.14 141.09 139.61 140.34 0.0M
2023-11-21 139.45 140.59 139.42 139.44 0.0M
2023-11-20 139.53 140.80 139.53 140.18 0.1M
2023-11-17 139.31 139.87 138.80 139.54 0.0M
2023-11-16 139.61 139.92 138.12 138.49 0.1M
2023-11-15 138.78 141.25 138.78 139.55 0.0M
2023-11-14 137.62 139.61 137.62 139.12 0.0M
2023-11-13 134.53 135.46 133.75 135.07 0.0M
2023-11-10 135.44 135.49 133.01 135.20 0.0M
2023-11-09 139.26 139.27 135.08 135.42 0.0M
2023-11-08 141.23 141.23 138.34 138.80 0.0M
2023-11-07 139.40 141.47 139.04 141.09 0.1M
2023-11-06 140.52 140.55 139.08 139.43 0.0M
2023-11-03 137.60 140.76 137.60 140.34 0.1M
2023-11-02 134.79 135.99 134.17 135.94 0.0M
2023-11-01 132.67 134.88 132.24 134.68 0.1M
2023-10-31 130.62 132.99 130.27 132.96 0.0M
2023-10-30 133.08 133.20 131.84 132.56 0.0M
2023-10-27 135.90 136.14 132.33 132.50 0.1M
2023-10-26 135.17 136.60 134.82 136.06 0.0M
2023-10-25 137.15 137.15 134.20 134.89 0.1M
2023-10-24 137.32 138.81 137.32 138.38 0.0M
2023-10-23 137.87 138.58 137.00 137.06 0.0M
2023-10-20 139.16 140.21 138.40 138.40 0.0M
2023-10-19 141.16 141.20 138.89 139.28 0.1M
2023-10-18 144.01 144.01 141.25 141.26 0.0M
2023-10-17 144.52 146.71 144.52 145.47 0.0M
2023-10-16 144.56 146.49 143.92 145.65 0.0M
2023-10-13 144.36 145.43 143.82 144.79 0.0M
2023-10-12 147.94 147.94 144.31 144.76 0.0M
2023-10-11 147.85 148.48 147.38 148.08 0.0M
2023-10-10 146.15 148.08 146.15 147.65 0.0M
2023-10-09 146.00 146.13 144.15 145.96 0.0M
2023-10-06 145.43 147.54 145.43 146.72 0.0M
2023-10-05 144.09 146.63 144.09 146.60 0.0M
2023-10-04 143.34 144.47 142.93 144.14 0.0M
2023-10-03 144.39 144.50 142.72 143.29 0.0M
2023-10-02 145.51 145.51 143.65 145.07 0.0M
2023-09-29 147.40 147.45 146.22 146.35 0.0M
2023-09-28 147.17 147.29 145.70 146.51 0.0M
2023-09-27 147.10 147.82 146.27 147.19 0.0M
2023-09-26 145.70 147.25 145.70 146.51 0.0M
2023-09-25 145.44 146.36 145.11 145.69 0.0M
2023-09-22 146.69 147.21 145.92 145.93 0.0M
2023-09-21 148.31 148.31 146.45 146.67 0.0M
2023-09-20 149.65 150.27 148.62 148.62 0.0M
2023-09-19 149.04 149.76 148.96 149.42 0.0M
2023-09-18 151.07 151.07 149.01 149.01 0.0M
2023-09-15 152.23 152.89 150.89 150.94 0.0M
2023-09-14 153.08 153.58 152.54 152.94 0.0M
2023-09-13 153.36 153.98 151.86 152.52 0.0M
2023-09-12 152.23 153.70 152.23 152.95 0.0M
2023-09-11 152.37 152.88 151.33 152.35 0.0M
2023-09-08 152.63 152.63 151.56 152.02 0.0M
2023-09-07 152.36 152.48 151.75 151.89 0.1M
2023-09-06 153.66 153.66 152.00 152.59 0.0M
2023-09-05 155.48 155.48 153.22 153.22 0.0M
2023-09-01 155.24 156.44 155.24 155.92 0.0M
2023-08-31 155.41 155.62 154.40 154.55 0.0M
2023-08-30 154.99 155.84 154.99 155.62 0.0M
2023-08-29 153.29 154.86 153.29 154.49 0.1M
2023-08-28 154.06 154.73 153.04 153.30 0.0M
2023-08-25 152.29 153.54 151.46 153.29 0.0M
2023-08-24 153.26 153.61 151.90 152.27 0.0M
2023-08-23 153.29 153.83 153.11 153.59 0.0M
2023-08-22 153.04 153.63 152.79 153.01 0.0M
2023-08-21 150.50 153.16 150.21 153.10 0.1M
2023-08-18 149.54 150.81 149.54 150.50 0.0M
2023-08-17 152.13 152.13 150.64 150.64 0.0M
2023-08-16 152.88 153.41 151.87 151.87 0.0M
2023-08-15 152.64 153.79 152.64 153.32 0.0M
2023-08-14 151.90 153.53 151.65 153.47 0.0M
2023-08-11 151.86 152.85 151.86 152.78 0.0M
2023-08-10 152.17 153.88 152.16 152.33 0.0M
2023-08-09 151.79 152.53 151.79 152.04 0.0M
2023-08-08 149.64 151.28 149.64 151.24 0.1M
2023-08-07 150.64 150.72 150.05 150.05 0.0M
2023-08-04 151.40 152.54 150.63 151.26 0.0M
2023-08-03 152.52 152.99 151.85 151.92 0.0M
2023-08-02 153.41 153.64 152.51 152.73 0.0M
2023-08-01 154.82 154.82 153.44 154.00 0.0M
2023-07-31 155.62 156.27 154.86 155.81 0.0M
2023-07-28 154.13 155.84 153.56 155.69 0.0M
2023-07-27 155.54 155.54 153.64 153.81 0.0M
2023-07-26 154.64 154.93 153.71 154.76 0.0M
2023-07-25 155.49 156.10 154.79 155.10 0.0M
2023-07-24 157.38 157.94 155.52 155.62 0.0M
2023-07-21 157.91 158.45 156.53 157.89 0.0M
2023-07-20 157.07 157.84 156.91 157.05 0.0M
2023-07-19 157.17 158.24 156.71 157.21 0.0M
2023-07-18 156.53 157.33 156.11 156.77 0.0M
2023-07-17 155.48 157.08 155.48 156.41 0.0M
2023-07-14 155.30 156.06 154.37 155.31 0.0M
2023-07-13 154.71 155.08 154.11 154.46 0.0M
2023-07-12 153.00 154.40 152.85 154.03 0.1M
2023-07-11 151.93 152.27 151.11 151.96 0.0M
2023-07-10 149.32 151.94 149.32 151.40 0.0M
2023-07-07 150.61 150.93 149.10 149.44 0.0M
2023-07-06 151.10 151.10 149.70 150.68 0.0M
2023-07-05 152.18 153.02 151.92 152.77 0.0M
2023-07-03 152.06 152.71 151.86 152.42 0.0M
2023-06-30 152.91 153.31 152.49 153.14 0.0M
2023-06-29 151.61 152.64 151.02 151.64 0.0M
2023-06-28 151.06 152.53 150.50 152.53 0.0M
2023-06-27 152.93 152.93 150.92 151.65 0.0M
2023-06-26 154.67 154.67 152.29 152.37 0.0M
2023-06-23 157.67 158.10 156.86 157.07 0.0M
2023-06-22 158.80 160.09 158.37 159.36 0.1M
2023-06-21 158.67 159.26 157.79 158.77 0.1M
2023-06-20 158.99 159.51 158.10 159.09 0.0M
2023-06-16 160.43 161.40 159.56 159.56 0.0M
2023-06-15 157.51 159.96 157.51 159.79 0.0M
2023-06-14 159.80 160.14 157.27 158.00 0.0M
2023-06-13 158.85 160.16 158.85 159.59 0.1M
2023-06-12 157.68 158.51 157.12 158.17 0.0M
2023-06-09 157.65 157.94 155.93 157.07 0.0M
2023-06-08 156.76 158.16 156.47 157.76 0.0M
2023-06-07 157.83 157.83 155.86 157.33 0.0M
2023-06-06 157.76 158.27 157.36 157.75 0.0M
2023-06-05 156.88 157.93 156.14 157.66 0.0M
2023-06-02 155.65 156.97 155.65 156.81 0.0M
2023-06-01 153.07 154.75 152.15 154.17 0.0M
2023-05-31 153.06 153.77 152.01 152.78 0.0M
2023-05-30 154.28 154.85 152.72 153.11 0.0M
2023-05-26 154.14 155.13 153.70 154.54 0.1M
2023-05-25 156.94 156.94 153.37 154.11 0.0M
2023-05-24 158.60 158.60 156.42 156.91 0.0M
2023-05-23 158.91 161.33 158.91 159.56 0.0M
2023-05-22 158.48 159.62 158.28 159.07 0.0M
2023-05-19 156.99 158.73 156.99 158.17 0.0M
2023-05-18 155.86 156.46 154.92 156.46 0.0M
2023-05-17 155.66 156.25 153.82 156.00 0.0M
2023-05-16 156.48 156.48 154.71 154.93 0.1M
2023-05-15 156.10 158.67 156.10 158.27 0.0M
2023-05-12 155.46 156.28 153.05 156.27 0.0M
2023-05-11 155.55 155.55 153.85 155.12 0.0M
2023-05-10 155.51 155.91 154.37 155.38 0.0M
2023-05-09 152.95 154.26 152.41 154.02 0.0M
2023-05-08 155.58 155.58 153.54 153.99 0.0M
2023-05-05 154.23 155.75 152.91 155.23 0.0M
2023-05-04 151.87 153.23 151.70 152.84 0.0M
2023-05-03 153.12 154.22 152.05 152.21 0.0M
2023-05-02 154.17 154.24 151.78 152.29 0.0M
2023-05-01 153.83 154.97 153.83 154.71 0.0M
2023-04-28 151.39 154.24 151.03 153.62 0.0M
2023-04-27 151.32 151.81 149.50 151.58 0.0M
2023-04-26 152.50 152.54 150.30 151.19 0.0M
2023-04-25 156.00 156.32 153.12 153.12 0.0M
2023-04-24 157.37 157.46 156.11 156.56 0.0M
2023-04-21 156.51 157.95 156.51 157.93 0.0M
2023-04-20 157.00 157.10 156.05 156.17 0.0M
2023-04-19 156.70 158.31 156.41 158.09 0.0M
2023-04-18 159.29 159.29 156.77 157.58 0.0M
2023-04-17 158.01 159.15 157.78 159.15 0.0M
2023-04-14 158.56 158.56 156.82 157.67 0.0M
2023-04-13 155.86 159.00 155.86 158.64 0.0M
2023-04-12 157.22 158.06 155.70 156.12 0.0M
2023-04-11 155.87 156.80 155.87 156.30 0.0M
2023-04-10 156.76 156.89 155.26 155.82 0.0M
2023-04-06 155.69 157.60 155.52 157.52 0.0M
2023-04-05 154.69 155.83 154.68 155.51 0.0M
2023-04-04 155.10 155.47 154.09 154.72 0.0M
2023-04-03 154.40 155.37 154.36 155.37 0.0M
2023-03-31 152.73 155.03 152.73 155.03 0.0M
2023-03-30 153.62 153.62 152.16 152.83 0.0M
2023-03-29 152.00 153.14 152.00 153.00 0.1M
2023-03-28 150.26 150.91 150.05 150.54 0.0M
2023-03-27 150.42 151.41 150.19 150.78 0.0M
2023-03-24 148.06 150.22 147.14 150.16 0.0M
2023-03-23 149.81 151.15 147.85 149.09 0.0M
2023-03-22 151.35 151.35 148.79 148.80 0.0M
2023-03-21 152.02 152.37 150.82 151.46 0.0M
2023-03-20 149.32 151.06 149.11 150.88 0.0M
2023-03-17 150.66 150.66 148.95 149.44 0.0M
2023-03-16 150.23 152.88 149.64 152.55 0.0M
2023-03-15 149.65 151.25 149.09 151.25 0.0M
2023-03-14 152.51 153.03 151.11 152.27 0.0M
2023-03-13 148.41 152.49 148.41 150.68 0.0M
2023-03-10 149.70 149.70 146.26 147.92 0.0M
2023-03-09 152.33 152.84 149.14 149.94 0.0M
2023-03-08 153.58 153.58 151.40 152.13 0.1M
2023-03-07 156.28 156.30 153.35 153.39 0.0M
2023-03-06 158.09 158.12 155.92 156.45 0.0M
2023-03-03 155.67 158.12 155.50 158.04 0.0M
2023-03-02 154.47 155.94 153.52 155.85 0.0M
2023-03-01 154.37 156.14 154.37 155.50 0.0M
2023-02-28 153.01 154.44 152.87 153.91 0.0M
2023-02-27 154.16 155.32 153.45 153.88 0.1M
2023-02-24 153.25 153.73 152.43 152.66 0.0M
2023-02-23 156.28 156.53 153.90 155.23 0.1M
2023-02-22 156.83 156.83 155.00 156.16 0.1M
2023-02-21 160.59 160.59 157.07 157.22 0.0M
2023-02-17 159.40 161.73 159.40 161.67 0.0M
2023-02-16 160.56 161.82 159.89 160.31 0.0M
2023-02-15 160.92 161.92 159.96 161.48 0.0M
2023-02-14 161.71 162.77 160.32 161.36 0.0M
2023-02-13 159.51 162.00 159.00 162.00 0.0M
2023-02-10 159.63 160.21 158.62 159.53 0.1M
2023-02-09 162.41 163.11 159.90 160.41 0.0M
2023-02-08 163.43 163.76 161.36 161.48 0.1M
2023-02-07 162.01 164.54 161.12 164.32 0.0M
2023-02-06 163.23 164.19 162.54 162.93 0.0M
2023-02-03 164.11 166.00 163.62 163.80 0.0M
2023-02-02 165.06 165.55 163.56 165.37 0.0M
2023-02-01 163.10 165.11 161.41 164.12 0.1M
2023-01-31 160.88 163.57 160.88 163.57 0.0M
2023-01-30 162.46 162.90 160.43 161.20 0.0M
2023-01-27 163.14 164.09 162.78 163.66 0.0M
2023-01-26 163.50 163.90 162.17 163.44 0.0M
2023-01-25 161.52 162.50 160.86 162.43 0.0M
2023-01-24 161.91 162.83 161.45 162.26 0.0M
2023-01-23 161.85 162.80 161.19 162.39 0.1M
2023-01-20 159.77 161.93 159.76 161.44 0.0M
2023-01-19 159.40 160.09 158.05 159.18 0.0M
2023-01-18 161.80 163.08 160.20 160.32 0.0M
2023-01-17 161.32 162.17 160.44 161.15 0.1M
2023-01-13 160.18 162.55 160.18 161.95 0.0M
2023-01-12 159.99 161.02 157.37 161.02 0.0M
2023-01-11 159.55 160.00 158.02 159.62 0.1M
2023-01-10 155.41 159.65 155.41 159.65 0.1M
2023-01-09 159.28 159.28 155.95 156.12 0.1M
2023-01-06 157.12 158.88 154.50 157.59 0.1M
2023-01-05 154.64 156.11 154.39 155.81 0.0M
2023-01-04 155.24 156.37 154.59 155.90 0.0M
2023-01-03 155.65 155.78 152.99 153.60 0.1M