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
2023-12-29 187.99 188.51 185.98 186.55 0.3M
2023-12-28 188.26 188.83 187.82 188.39 0.4M
2023-12-27 188.45 189.06 187.45 188.10 0.3M
2023-12-26 187.83 188.47 187.44 188.13 0.4M
2023-12-22 188.18 188.82 186.62 187.70 0.4M
2023-12-21 186.60 187.69 185.75 187.62 0.5M
2023-12-20 186.80 188.81 184.55 184.76 0.4M
2023-12-19 186.50 187.73 186.40 187.43 0.2M
2023-12-18 183.56 186.44 183.49 185.75 0.3M
2023-12-15 182.37 183.91 181.91 183.33 0.4M
2023-12-14 182.46 183.75 180.34 182.53 2.1M
2023-12-13 178.00 181.06 176.79 180.92 3.0M
2023-12-12 176.19 177.63 175.36 177.53 0.2M
2023-12-11 175.30 176.88 174.73 176.57 2.4M
2023-12-08 173.19 176.01 173.19 175.62 0.4M
2023-12-07 173.15 174.81 172.78 174.40 1.0M
2023-12-06 173.92 174.84 172.04 172.12 1.0M
2023-12-05 172.18 173.73 171.61 173.03 1.0M
2023-12-04 172.75 173.64 171.65 173.41 2.2M
2023-12-01 171.13 174.71 170.52 174.62 1.2M
2023-11-30 172.35 173.28 169.90 171.58 1.5M
2023-11-29 171.08 172.62 170.62 170.75 0.4M
2023-11-28 167.73 169.65 167.30 169.61 1.3M
2023-11-27 168.06 169.49 167.80 168.33 0.6M
2023-11-24 167.95 168.46 167.51 168.46 0.5M
2023-11-22 167.79 169.23 167.68 168.34 0.7M
2023-11-21 166.71 167.22 165.71 166.73 0.8M
2023-11-20 165.80 168.38 165.79 167.99 0.4M
2023-11-17 165.22 166.08 164.86 166.02 0.4M
2023-11-16 164.84 165.49 164.00 165.33 0.6M
2023-11-15 167.37 168.43 166.23 166.96 1.0M
2023-11-14 164.11 166.67 164.06 166.23 1.5M
2023-11-13 160.01 161.30 159.63 160.60 2.5M
2023-11-10 158.09 161.06 157.50 160.96 0.6M
2023-11-09 160.89 161.21 158.11 158.37 0.9M
2023-11-08 160.90 161.17 159.62 160.63 1.0M
2023-11-07 159.63 162.09 159.19 161.23 0.3M
2023-11-06 159.26 159.65 156.55 158.06 0.3M
2023-11-03 156.31 159.47 156.31 159.02 0.6M
2023-11-02 155.88 156.40 154.25 155.40 1.2M
2023-11-01 152.67 153.80 151.64 153.76 0.8M
2023-10-31 152.18 153.18 150.75 152.84 0.7M
2023-10-30 150.21 151.65 149.29 150.98 0.8M
2023-10-27 149.79 150.50 148.31 149.00 1.0M
2023-10-26 149.47 150.46 146.65 147.79 2.2M
2023-10-25 155.01 155.26 150.21 150.54 1.0M
2023-10-24 156.34 158.40 155.83 157.51 0.6M
2023-10-23 154.14 156.89 152.99 155.07 0.8M
2023-10-20 158.07 158.36 154.94 155.27 0.5M
2023-10-19 160.29 161.39 158.03 158.40 0.5M
2023-10-18 160.47 161.38 157.99 158.39 0.6M
2023-10-17 159.74 162.66 159.74 161.84 0.4M
2023-10-16 159.16 162.02 159.12 161.50 0.3M
2023-10-13 161.06 161.34 157.61 158.22 0.5M
2023-10-12 163.61 163.61 159.93 160.91 0.7M
2023-10-11 163.55 164.52 162.17 163.47 0.3M
2023-10-10 161.80 164.36 161.36 162.98 1.5M
2023-10-09 158.61 162.00 158.18 161.56 0.4M
2023-10-06 154.75 160.82 154.75 160.37 0.4M
2023-10-05 157.76 157.98 154.77 156.48 0.3M
2023-10-04 157.05 158.39 156.49 157.98 0.8M
2023-10-03 159.10 160.12 155.78 156.55 1.6M
2023-10-02 159.70 161.50 159.20 160.35 0.3M
2023-09-29 160.88 162.12 159.27 159.61 0.4M
2023-09-28 156.43 159.89 156.02 159.08 0.4M
2023-09-27 157.43 158.96 156.08 157.96 0.3M
2023-09-26 158.07 158.81 156.29 156.69 0.4M
2023-09-25 157.88 159.60 157.70 159.37 0.4M
2023-09-22 159.67 160.64 158.59 158.73 0.3M
2023-09-21 160.72 161.43 158.59 158.64 0.4M
2023-09-20 166.11 166.89 163.27 163.29 0.4M
2023-09-19 165.95 166.05 163.70 165.58 0.4M
2023-09-18 166.42 167.64 166.15 166.46 0.2M
2023-09-15 169.04 169.34 166.39 167.09 0.9M
2023-09-14 170.37 170.63 168.66 169.79 0.5M
2023-09-13 170.34 170.92 169.08 169.63 0.3M
2023-09-12 171.31 172.73 170.49 170.49 0.4M
2023-09-11 171.41 172.77 171.29 172.47 0.3M
2023-09-08 170.48 171.37 169.90 170.53 2.3M
2023-09-07 168.24 170.60 168.07 170.37 1.1M
2023-09-06 170.84 171.86 169.36 170.38 0.9M
2023-09-05 170.37 171.89 170.07 171.42 1.8M
2023-09-01 171.38 172.09 170.25 170.91 0.4M
2023-08-31 168.40 170.57 168.40 169.53 0.6M
2023-08-30 165.90 167.28 165.36 167.03 0.3M
2023-08-29 162.63 166.43 162.63 166.16 0.6M
2023-08-28 163.03 163.84 162.17 163.03 0.3M
2023-08-25 160.58 162.82 158.96 162.15 0.6M
2023-08-24 165.61 165.83 160.08 160.16 0.5M
2023-08-23 162.18 165.06 162.05 164.36 0.4M
2023-08-22 161.85 162.59 161.06 161.78 0.4M
2023-08-21 160.33 161.85 159.54 161.17 0.3M
2023-08-18 157.53 160.55 157.26 159.99 0.6M
2023-08-17 161.92 162.21 159.79 160.04 0.4M
2023-08-16 162.54 163.42 161.33 161.41 0.5M
2023-08-15 164.78 165.26 162.87 163.24 0.3M
2023-08-14 163.83 165.82 163.27 165.81 0.3M
2023-08-11 163.90 165.34 163.56 164.31 0.9M
2023-08-10 166.31 168.10 164.20 165.19 0.7M
2023-08-09 167.19 167.38 164.05 164.68 0.4M
2023-08-08 165.87 167.20 164.25 166.84 0.7M
2023-08-07 168.01 169.06 166.09 169.00 0.6M
2023-08-04 169.73 170.22 167.01 167.22 1.0M
2023-08-03 165.62 167.17 165.37 166.14 0.6M
2023-08-02 170.21 170.23 166.63 167.79 0.9M
2023-08-01 172.75 173.65 171.50 172.98 0.4M
2023-07-31 172.11 174.21 172.11 173.71 0.4M
2023-07-28 169.77 172.14 169.49 171.65 0.8M
2023-07-27 172.50 172.92 167.59 168.07 0.6M
2023-07-26 168.42 170.10 167.64 169.49 0.4M
2023-07-25 168.72 169.89 168.71 168.89 0.4M
2023-07-24 168.64 169.19 167.02 168.14 0.6M
2023-07-21 169.93 170.77 167.95 168.44 0.4M
2023-07-20 172.13 173.06 168.39 168.68 0.7M
2023-07-19 175.00 176.62 173.89 174.63 1.1M
2023-07-18 172.37 174.11 171.48 173.76 2.0M
2023-07-17 170.45 172.93 170.16 172.26 0.7M
2023-07-14 171.74 173.17 170.05 170.60 0.8M
2023-07-13 170.00 172.68 169.98 172.33 0.7M
2023-07-12 169.00 169.29 166.75 168.44 0.5M
2023-07-11 164.20 167.26 164.01 166.92 0.4M
2023-07-10 161.41 163.47 160.73 163.44 0.5M
2023-07-07 161.47 163.54 161.40 161.78 0.4M
2023-07-06 161.96 162.03 159.82 161.24 0.4M
2023-07-05 163.17 164.78 162.84 164.26 2.2M
2023-07-03 163.25 164.07 162.88 163.84 0.3M
2023-06-30 163.04 164.42 162.97 162.99 0.3M
2023-06-29 162.36 162.74 160.65 161.27 0.6M
2023-06-28 160.26 163.44 160.17 162.54 0.6M
2023-06-27 158.46 161.11 157.87 160.39 0.3M
2023-06-26 159.00 161.30 157.66 157.69 0.3M
2023-06-23 159.14 160.48 158.48 159.58 0.4M
2023-06-22 158.41 161.20 158.09 161.14 0.3M
2023-06-21 161.74 162.10 158.44 159.20 0.6M
2023-06-20 161.64 163.74 160.80 162.44 0.5M
2023-06-16 165.23 165.48 162.50 162.71 1.4M
2023-06-15 160.67 165.03 160.34 164.55 0.9M
2023-06-14 161.31 162.47 159.76 162.00 0.8M
2023-06-13 161.94 162.09 160.12 161.59 0.7M
2023-06-12 158.26 160.14 157.94 160.14 0.5M
2023-06-09 158.16 159.89 157.27 157.65 8.4M
2023-06-08 155.80 157.78 155.11 157.14 0.9M
2023-06-07 161.88 162.76 156.15 156.40 1.5M
2023-06-06 159.50 161.81 159.21 161.14 0.4M
2023-06-05 158.76 161.02 158.48 160.07 0.4M
2023-06-02 159.41 161.00 158.67 159.61 0.3M
2023-06-01 155.14 158.91 154.75 158.08 0.5M
2023-05-31 154.42 156.46 154.13 156.34 0.9M
2023-05-30 156.21 156.66 154.08 155.43 0.4M
2023-05-26 150.50 154.80 150.44 154.09 0.4M
2023-05-25 150.65 151.00 148.90 149.71 0.3M
2023-05-24 148.61 150.54 148.61 149.78 0.4M
2023-05-23 150.23 152.31 149.61 149.65 0.3M
2023-05-22 149.59 152.26 149.59 151.47 0.7M
2023-05-19 150.84 151.06 149.16 149.80 0.3M
2023-05-18 147.17 151.08 147.17 150.91 0.4M
2023-05-17 144.98 147.58 144.53 147.37 0.2M
2023-05-16 144.17 145.20 143.95 144.46 0.2M
2023-05-15 143.21 145.24 142.88 145.05 0.3M
2023-05-12 143.96 144.25 141.88 142.93 0.5M
2023-05-11 143.73 144.59 143.21 144.08 0.3M
2023-05-10 142.31 143.85 141.79 143.35 0.4M
2023-05-09 140.56 141.94 140.56 141.12 0.2M
2023-05-08 140.06 141.96 140.06 141.64 0.3M
2023-05-05 138.96 140.27 138.89 139.97 0.2M
2023-05-04 138.32 139.24 137.79 138.24 0.3M
2023-05-03 138.96 140.35 137.63 137.79 0.3M
2023-05-02 140.84 141.10 138.07 138.67 0.7M
2023-05-01 141.90 142.11 140.77 141.46 0.3M
2023-04-28 141.20 142.31 139.56 142.30 0.4M
2023-04-27 142.52 144.02 141.51 143.31 0.4M
2023-04-26 139.90 141.27 138.69 139.04 0.5M
2023-04-25 141.42 141.42 138.27 138.30 0.9M
2023-04-24 143.09 144.09 141.22 142.34 0.3M
2023-04-21 142.30 143.32 141.33 142.97 0.3M
2023-04-20 142.33 143.94 141.80 142.22 0.2M
2023-04-19 143.16 144.58 142.97 143.94 0.3M
2023-04-18 146.53 146.73 144.57 145.08 0.3M
2023-04-17 144.84 145.65 144.13 145.22 0.3M
2023-04-14 144.73 146.42 143.76 145.54 0.2M
2023-04-13 143.35 146.05 143.35 145.80 0.3M
2023-04-12 145.20 145.71 142.05 142.18 0.5M
2023-04-11 143.88 144.46 142.35 143.57 0.2M
2023-04-10 143.09 144.36 142.16 144.22 0.3M
2023-04-06 142.54 144.75 141.18 144.58 0.3M
2023-04-05 146.57 146.57 142.53 143.78 0.4M
2023-04-04 147.55 148.00 146.19 146.91 0.2M
2023-04-03 146.52 147.11 145.23 146.85 0.3M
2023-03-31 144.76 147.94 144.34 147.85 0.2M
2023-03-30 144.09 144.79 143.19 143.98 0.3M
2023-03-29 141.97 143.17 141.49 142.95 0.4M
2023-03-28 141.04 141.37 139.50 140.44 0.2M
2023-03-27 142.55 143.50 140.76 141.44 0.4M
2023-03-24 141.37 142.10 140.18 142.05 0.2M
2023-03-23 142.00 144.50 140.58 142.03 0.5M
2023-03-22 143.11 144.92 139.88 139.95 0.3M
2023-03-21 140.64 143.69 140.60 143.28 0.3M
2023-03-20 138.92 139.73 137.79 139.45 0.5M
2023-03-17 140.61 141.55 138.37 139.43 0.5M
2023-03-16 136.79 141.21 136.74 141.12 0.8M
2023-03-15 133.69 137.20 133.66 137.12 0.7M
2023-03-14 135.11 136.22 133.87 135.45 0.5M
2023-03-13 130.22 134.08 128.50 132.37 0.8M
2023-03-10 134.87 135.17 130.82 131.57 0.7M
2023-03-09 139.12 140.66 135.31 135.58 0.5M
2023-03-08 139.16 140.12 137.90 139.25 0.5M
2023-03-07 140.86 142.32 139.28 139.39 0.5M
2023-03-06 141.72 143.56 140.49 140.51 0.3M
2023-03-03 138.08 141.19 138.08 141.03 0.5M
2023-03-02 135.59 137.40 135.04 137.10 0.4M
2023-03-01 136.71 137.67 135.39 135.69 1.3M
2023-02-28 136.28 137.95 136.28 136.86 0.4M
2023-02-27 137.08 137.58 135.82 136.27 0.4M
2023-02-24 135.69 136.54 134.60 135.65 0.3M
2023-02-23 139.88 139.88 136.21 138.83 0.5M
2023-02-22 138.64 140.19 137.90 139.00 0.3M
2023-02-21 139.48 140.79 138.37 138.53 0.3M
2023-02-17 143.66 143.70 140.32 141.75 0.3M
2023-02-16 145.08 147.73 144.60 144.79 0.5M
2023-02-15 144.52 147.99 144.52 147.90 0.4M
2023-02-14 142.28 145.71 141.23 145.01 0.4M
2023-02-13 141.25 143.89 140.44 143.42 0.3M
2023-02-10 141.90 142.54 139.29 140.44 0.5M
2023-02-09 147.61 147.61 142.64 143.26 0.3M
2023-02-08 147.78 148.37 144.85 145.48 0.3M
2023-02-07 145.46 149.54 144.29 148.95 0.4M
2023-02-06 146.41 147.83 145.43 145.85 0.4M
2023-02-03 148.03 152.61 147.75 148.15 0.7M
2023-02-02 150.16 154.88 150.00 153.27 1.3M
2023-02-01 140.39 145.10 139.34 144.25 0.5M
2023-01-31 138.67 141.31 138.67 141.25 0.3M
2023-01-30 139.61 140.71 138.00 138.56 0.4M
2023-01-27 138.17 142.40 138.10 141.36 0.3M
2023-01-26 137.69 138.85 136.00 138.83 0.3M
2023-01-25 133.39 136.09 131.77 135.69 0.6M
2023-01-24 136.55 138.36 135.94 136.19 0.4M
2023-01-23 134.69 137.70 133.80 137.65 0.4M
2023-01-20 130.53 134.18 129.92 134.08 0.4M
2023-01-19 129.37 130.62 128.69 129.60 0.4M
2023-01-18 133.80 134.85 130.65 130.71 0.4M
2023-01-17 132.21 133.02 130.64 132.63 0.3M
2023-01-13 129.49 132.73 129.37 132.41 0.4M
2023-01-12 130.85 131.36 127.75 131.11 0.3M
2023-01-11 127.46 130.09 127.12 130.03 0.6M
2023-01-10 124.65 127.22 124.36 127.12 0.3M
2023-01-09 124.98 127.80 124.98 125.40 0.4M
2023-01-06 122.28 124.14 119.81 123.66 0.5M
2023-01-05 123.43 123.43 121.04 121.41 0.3M
2023-01-04 125.15 125.56 122.92 124.56 0.5M
2023-01-03 125.06 126.56 122.21 123.45 0.5M