First Trust Dow Jones Internet Index Fund (FDN)

FDN
🏛️ アメリカ →
281.44
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
2022-12-30 121.07 123.15 120.84 123.15 0.4M
2022-12-29 120.19 123.43 119.96 123.12 0.3M
2022-12-28 119.63 120.79 118.57 118.96 0.5M
2022-12-27 121.44 121.68 119.20 120.17 0.4M
2022-12-23 121.23 122.40 120.24 122.03 0.4M
2022-12-22 123.07 123.17 119.80 122.11 0.5M
2022-12-21 123.65 125.75 122.32 124.97 0.4M
2022-12-20 121.83 124.08 121.22 123.20 0.4M
2022-12-19 125.04 125.29 122.19 122.67 0.3M
2022-12-16 125.44 126.69 124.42 125.42 1.1M
2022-12-15 128.76 129.20 125.58 126.26 0.6M
2022-12-14 131.69 133.61 130.06 131.63 0.5M
2022-12-13 135.46 136.32 130.46 131.92 1.0M
2022-12-12 127.15 129.35 127.02 129.35 0.7M
2022-12-09 126.63 128.53 126.12 126.79 0.5M
2022-12-08 125.57 127.64 124.34 126.91 0.4M
2022-12-07 124.67 125.87 123.25 124.36 0.6M
2022-12-06 128.09 128.09 124.25 125.26 0.4M
2022-12-05 131.18 132.00 127.85 128.34 0.5M
2022-12-02 130.99 133.13 130.74 132.52 0.4M
2022-12-01 132.44 134.75 131.82 133.94 0.4M
2022-11-30 125.32 132.47 125.12 132.41 0.8M
2022-11-29 126.26 126.73 124.75 125.20 0.6M
2022-11-28 126.95 128.58 125.71 126.15 0.7M
2022-11-25 127.72 128.27 127.30 127.87 0.2M
2022-11-23 126.08 128.86 125.78 128.46 0.7M
2022-11-22 125.11 126.28 123.01 126.26 0.4M
2022-11-21 126.57 127.15 124.37 125.18 0.4M
2022-11-18 129.84 129.97 126.25 127.43 0.4M
2022-11-17 127.73 129.37 126.92 128.11 0.5M
2022-11-16 132.90 132.90 130.06 130.57 0.4M
2022-11-15 135.09 136.01 132.71 134.52 0.5M
2022-11-14 131.12 133.31 130.21 131.03 0.4M
2022-11-11 127.35 133.42 126.98 132.58 0.7M
2022-11-10 123.24 127.54 122.72 127.40 0.8M
2022-11-09 118.54 118.58 115.90 116.11 0.7M
2022-11-08 119.00 121.52 117.65 119.47 1.1M
2022-11-07 118.53 118.98 116.55 118.56 0.7M
2022-11-04 120.19 120.55 114.86 117.38 1.0M
2022-11-03 119.92 121.48 118.53 118.77 0.5M
2022-11-02 126.74 126.88 120.54 120.56 0.6M
2022-11-01 131.06 131.55 127.18 127.44 0.3M
2022-10-31 129.83 130.76 127.95 128.83 1.3M
2022-10-28 128.13 130.77 127.12 130.64 0.4M
2022-10-27 131.38 132.86 129.61 129.89 0.6M
2022-10-26 132.29 136.01 131.55 132.21 1.2M
2022-10-25 131.67 136.31 131.67 135.90 0.8M
2022-10-24 131.03 131.67 128.02 131.16 0.5M
2022-10-21 127.42 131.05 126.49 130.93 1.2M
2022-10-20 128.70 132.70 128.52 129.35 1.1M
2022-10-19 129.19 131.12 127.98 128.87 0.5M
2022-10-18 131.61 132.26 128.32 129.79 0.5M
2022-10-17 124.57 128.08 124.57 127.52 1.7M
2022-10-14 126.70 127.61 121.33 121.51 0.8M
2022-10-13 120.00 125.67 118.56 124.87 1.7M
2022-10-12 123.90 125.12 122.34 124.44 0.8M
2022-10-11 125.63 126.49 122.00 123.71 1.0M
2022-10-10 129.27 129.32 124.97 126.49 0.5M
2022-10-07 132.22 132.30 128.46 129.11 0.5M
2022-10-06 134.27 136.52 133.87 134.79 0.7M
2022-10-05 132.70 135.63 131.36 134.96 0.6M
2022-10-04 132.01 135.27 132.01 135.14 1.0M
2022-10-03 127.51 129.72 126.10 128.86 0.5M
2022-09-30 127.11 130.19 126.04 126.22 0.9M
2022-09-29 128.47 128.93 126.22 127.68 0.6M
2022-09-28 126.37 131.16 126.24 130.65 0.7M
2022-09-27 127.04 128.66 124.59 126.01 0.5M
2022-09-26 125.99 128.80 124.97 125.09 0.5M
2022-09-23 127.51 128.19 124.58 126.42 0.9M
2022-09-22 130.46 131.22 128.28 128.62 0.7M
2022-09-21 134.25 136.57 131.09 131.11 0.6M
2022-09-20 134.56 135.65 133.24 133.58 0.4M
2022-09-19 134.28 136.34 133.92 136.23 0.5M
2022-09-16 135.90 135.95 134.03 135.51 1.0M
2022-09-15 138.48 141.63 137.82 138.59 0.7M
2022-09-14 138.59 139.77 136.90 139.64 1.0M
2022-09-13 140.45 140.87 137.88 138.23 1.1M
2022-09-12 144.52 146.45 144.52 145.98 0.8M
2022-09-09 141.78 144.51 141.75 144.22 0.4M
2022-09-08 137.05 140.88 136.68 140.40 0.4M
2022-09-07 134.91 138.97 134.67 138.66 0.6M
2022-09-06 136.09 136.34 133.31 134.57 0.7M
2022-09-02 138.92 140.00 135.29 136.04 0.7M
2022-09-01 137.00 138.10 134.02 137.56 0.5M
2022-08-31 141.68 142.71 138.84 138.99 0.7M
2022-08-30 141.23 142.36 137.75 139.26 0.5M
2022-08-29 140.15 142.48 139.71 140.05 0.4M
2022-08-26 147.48 148.06 141.72 141.72 0.5M
2022-08-25 144.85 147.62 144.31 147.59 0.5M
2022-08-24 141.95 144.87 141.88 143.51 0.3M
2022-08-23 142.79 145.10 142.09 142.19 0.5M
2022-08-22 144.99 145.81 143.10 143.55 0.5M
2022-08-19 150.68 150.68 147.23 148.06 0.5M
2022-08-18 152.33 153.39 151.00 152.83 0.3M
2022-08-17 153.12 153.82 150.95 151.92 0.4M
2022-08-16 155.06 156.66 152.82 155.62 0.2M
2022-08-15 154.08 156.42 154.08 155.93 0.5M
2022-08-12 153.30 155.13 152.49 155.08 0.3M
2022-08-11 155.31 156.71 151.24 151.74 0.4M
2022-08-10 151.94 153.67 151.16 153.47 0.5M
2022-08-09 149.10 149.20 146.14 147.08 0.9M
2022-08-08 150.26 153.94 149.85 150.40 0.6M
2022-08-05 146.36 150.20 146.06 149.20 1.9M
2022-08-04 147.69 148.69 146.20 148.59 0.4M
2022-08-03 144.39 148.43 144.39 148.03 0.6M
2022-08-02 141.64 145.10 141.29 143.40 0.4M
2022-08-01 140.74 144.03 139.12 142.03 0.4M
2022-07-29 140.24 142.07 138.92 141.79 0.4M
2022-07-28 137.29 139.30 135.05 139.30 0.4M
2022-07-27 134.38 138.92 133.85 138.24 0.8M
2022-07-26 134.26 134.26 130.80 131.12 0.7M
2022-07-25 137.26 137.28 134.88 136.02 0.3M
2022-07-22 140.84 142.96 136.39 137.20 0.5M
2022-07-21 140.40 143.23 139.55 143.23 0.5M
2022-07-20 137.08 141.94 137.08 141.11 0.5M
2022-07-19 133.81 136.64 132.27 136.45 0.4M
2022-07-18 133.40 135.37 131.25 131.75 0.5M
2022-07-15 129.87 132.20 128.80 131.97 0.3M
2022-07-14 128.90 129.48 126.32 127.89 0.4M
2022-07-13 127.81 131.94 126.96 130.31 0.4M
2022-07-12 133.28 135.18 129.99 130.69 0.4M
2022-07-11 135.78 135.78 132.16 132.75 0.2M
2022-07-08 136.17 139.00 134.87 137.43 0.3M
2022-07-07 134.72 138.49 134.56 138.12 0.4M
2022-07-06 135.09 136.52 133.20 134.55 0.8M
2022-07-05 127.76 135.02 126.41 134.95 0.7M
2022-07-01 126.98 129.81 126.42 129.71 0.6M
2022-06-30 128.56 128.95 124.28 127.03 0.5M
2022-06-29 130.28 131.43 128.50 130.26 0.5M
2022-06-28 136.17 137.53 130.28 130.37 0.4M
2022-06-27 138.89 139.49 135.29 136.04 0.5M
2022-06-24 133.23 138.54 133.05 138.53 1.9M
2022-06-23 128.86 132.29 127.50 131.82 0.5M
2022-06-22 125.66 130.38 125.60 127.88 0.5M
2022-06-21 127.52 129.79 127.04 127.21 0.5M
2022-06-17 122.74 126.51 122.51 125.28 1.3M
2022-06-16 124.77 125.55 121.28 122.23 0.7M
2022-06-15 125.72 130.51 125.38 128.57 1.0M
2022-06-14 125.74 126.86 122.89 124.00 0.8M
2022-06-13 127.81 129.25 124.40 124.87 1.1M
2022-06-10 135.62 136.19 132.17 132.72 1.2M
2022-06-09 143.58 144.69 139.38 139.40 0.4M
2022-06-08 144.17 146.53 144.04 144.73 0.3M
2022-06-07 141.42 144.93 141.10 144.62 0.5M
2022-06-06 144.88 145.90 142.18 143.29 0.4M
2022-06-03 144.24 145.44 142.15 142.61 0.4M
2022-06-02 139.12 146.79 138.90 146.26 0.5M
2022-06-01 141.82 143.94 138.30 139.44 0.4M
2022-05-31 140.91 141.47 137.96 139.79 1.1M
2022-05-27 137.67 140.98 137.59 140.95 0.8M
2022-05-26 132.14 137.56 131.43 136.56 1.4M
2022-05-25 129.12 134.21 129.12 132.95 0.5M
2022-05-24 132.49 132.91 127.95 129.71 0.6M
2022-05-23 137.09 137.59 134.00 137.02 0.4M
2022-05-20 138.70 139.35 132.36 136.49 0.7M
2022-05-19 133.88 138.76 133.88 136.64 0.9M
2022-05-18 140.15 141.24 134.80 135.46 0.4M
2022-05-17 142.41 143.79 138.65 142.48 0.5M
2022-05-16 143.02 144.37 139.47 139.80 0.4M
2022-05-13 139.38 144.62 139.19 144.25 0.7M
2022-05-12 133.64 140.59 132.45 137.29 1.1M
2022-05-11 139.17 142.66 135.61 135.88 0.8M
2022-05-10 143.08 144.44 136.96 140.35 0.5M
2022-05-09 144.04 145.98 139.21 139.93 0.7M
2022-05-06 149.77 151.23 144.51 147.12 0.5M
2022-05-05 159.15 159.15 149.79 151.56 0.6M
2022-05-04 156.95 162.50 152.58 162.31 0.5M
2022-05-03 157.70 159.65 156.41 157.55 0.5M
2022-05-02 154.40 158.65 153.00 158.56 0.5M
2022-04-29 159.86 162.79 154.58 154.81 0.4M
2022-04-28 158.96 164.02 156.38 162.90 0.4M
2022-04-27 157.20 160.08 155.00 155.67 0.5M
2022-04-26 163.15 163.55 158.15 158.25 0.3M
2022-04-25 160.14 164.47 159.97 164.46 0.4M
2022-04-22 164.46 166.19 160.42 160.81 0.3M
2022-04-21 172.11 173.73 163.75 164.25 0.3M
2022-04-20 176.67 176.76 170.09 170.50 0.4M
2022-04-19 173.67 179.38 173.32 178.82 0.3M
2022-04-18 175.32 175.66 171.63 174.06 0.3M
2022-04-14 180.79 181.18 175.67 175.75 0.3M
2022-04-13 175.58 181.07 175.25 180.59 0.4M
2022-04-12 180.20 182.45 175.19 175.94 4.6M
2022-04-11 177.15 179.81 175.72 177.50 0.2M
2022-04-08 181.49 182.33 179.33 179.67 0.2M
2022-04-07 182.62 184.89 178.84 182.77 0.3M
2022-04-06 187.13 187.23 181.42 183.31 0.3M
2022-04-05 195.61 195.99 189.76 190.53 0.3M
2022-04-04 190.55 196.00 190.45 195.51 0.2M
2022-04-01 188.61 190.77 187.69 189.04 0.2M
2022-03-31 190.98 191.04 187.55 187.88 0.3M
2022-03-30 193.27 194.71 189.76 190.78 0.3M
2022-03-29 191.76 195.31 190.68 194.42 0.5M
2022-03-28 185.82 189.48 184.53 189.32 0.2M
2022-03-25 188.35 188.35 183.34 185.82 0.2M
2022-03-24 186.03 188.12 182.83 188.01 0.2M
2022-03-23 185.87 188.34 183.95 184.86 0.3M
2022-03-22 183.14 189.67 182.87 188.00 0.3M
2022-03-21 184.55 185.83 180.73 183.26 0.3M
2022-03-18 178.79 185.99 178.76 185.86 0.5M
2022-03-17 174.10 179.92 173.66 179.64 0.3M
2022-03-16 169.52 175.25 168.31 175.22 0.5M
2022-03-15 163.97 167.62 163.00 167.31 0.3M
2022-03-14 166.45 168.48 161.93 162.73 0.4M
2022-03-11 174.01 174.01 166.62 166.80 0.2M
2022-03-10 172.73 174.00 170.55 172.75 0.3M
2022-03-09 171.94 175.35 171.15 174.76 0.4M
2022-03-08 166.89 172.00 164.89 166.96 1.5M
2022-03-07 175.86 176.81 167.15 167.26 0.5M
2022-03-04 179.14 180.88 174.68 175.95 0.3M
2022-03-03 186.35 186.35 178.99 180.04 0.4M
2022-03-02 185.96 187.50 181.96 186.78 0.4M
2022-03-01 187.58 189.28 184.12 185.24 0.9M
2022-02-28 185.08 189.25 184.41 187.73 0.5M
2022-02-25 184.15 186.42 180.69 186.33 0.4M
2022-02-24 168.89 184.25 168.22 183.82 1.1M
2022-02-23 181.97 182.70 175.05 175.18 0.4M
2022-02-22 181.56 184.75 178.97 180.54 0.5M
2022-02-18 186.80 188.02 182.42 183.23 0.4M
2022-02-17 191.31 192.64 186.33 186.52 0.3M
2022-02-16 192.07 193.80 190.71 193.34 0.3M
2022-02-15 192.63 195.38 191.88 195.11 0.3M
2022-02-14 188.55 192.94 188.01 189.50 0.3M
2022-02-11 195.89 197.37 188.26 189.37 0.6M
2022-02-10 193.58 199.61 193.16 194.74 0.7M
2022-02-09 194.32 196.84 193.00 196.76 3.8M
2022-02-08 189.15 192.37 188.32 191.90 0.3M
2022-02-07 192.83 195.85 190.17 190.67 0.3M
2022-02-04 188.32 194.61 186.40 192.20 0.4M
2022-02-03 188.13 189.79 184.14 184.71 0.6M
2022-02-02 202.95 202.95 195.65 197.30 0.4M
2022-02-01 199.67 201.78 196.17 201.45 0.3M
2022-01-31 190.28 198.59 190.25 198.46 0.4M
2022-01-28 184.03 189.45 181.33 189.36 0.4M
2022-01-27 187.22 189.70 183.08 183.28 0.5M
2022-01-26 191.29 192.38 182.39 183.84 0.5M
2022-01-25 189.48 190.98 184.96 186.70 0.6M
2022-01-24 185.15 193.62 179.77 193.35 1.1M
2022-01-21 196.65 197.81 190.39 190.63 0.7M
2022-01-20 203.84 207.50 199.39 199.71 0.4M
2022-01-19 203.13 206.03 201.64 201.69 0.4M
2022-01-18 204.50 206.23 202.21 202.61 0.9M
2022-01-14 206.97 209.36 205.09 208.07 0.4M
2022-01-13 215.19 215.33 207.87 208.16 0.4M
2022-01-12 217.29 218.65 213.60 214.82 0.3M
2022-01-11 211.08 216.33 210.49 215.97 0.7M
2022-01-10 208.13 211.71 203.22 211.56 0.7M
2022-01-07 212.39 215.10 209.70 211.10 0.5M
2022-01-06 211.05 215.38 209.32 212.52 1.4M
2022-01-05 219.51 220.64 212.22 212.22 0.4M
2022-01-04 226.83 226.83 218.20 221.42 0.4M
2022-01-03 226.58 227.30 223.50 226.47 0.3M