First Trust US Equity Opportunities ETF (FPX)

FPX
🏛️ アメリカ →
162.90
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
2025-09-26 162.60 162.90 161.50 162.90 0.0M
2025-09-25 160.84 162.30 159.20 161.59 0.0M
2025-09-24 166.30 166.44 163.47 163.74 0.0M
2025-09-23 166.33 167.04 165.09 165.23 0.1M
2025-09-22 164.41 166.32 163.77 166.21 0.0M
2025-09-19 163.41 165.08 162.38 164.64 0.0M
2025-09-18 161.32 163.40 160.81 162.76 0.1M
2025-09-17 159.66 160.23 157.42 159.87 0.0M
2025-09-16 160.61 160.61 158.76 159.88 0.1M
2025-09-15 159.67 160.73 159.55 160.61 0.0M
2025-09-12 159.58 159.62 158.40 158.75 0.0M
2025-09-11 158.30 159.42 158.06 158.76 0.0M
2025-09-10 156.83 158.10 156.78 157.26 0.0M
2025-09-09 154.20 155.28 153.43 155.19 0.0M
2025-09-08 152.70 154.28 152.63 153.88 0.0M
2025-09-05 152.49 152.49 148.29 150.80 0.0M
2025-09-04 149.99 150.78 149.44 150.64 0.0M
2025-09-03 149.71 150.84 148.52 149.53 0.0M
2025-09-02 147.48 149.38 146.75 149.36 0.0M
2025-08-29 152.82 152.82 150.07 150.80 0.0M
2025-08-28 152.47 153.55 151.64 153.55 0.1M
2025-08-27 151.60 151.60 150.48 150.61 0.0M
2025-08-26 149.36 151.30 149.36 150.95 0.0M
2025-08-25 149.74 150.16 148.99 149.16 0.0M
2025-08-22 146.97 151.02 146.44 149.47 0.0M
2025-08-21 147.05 148.07 146.58 146.79 0.0M
2025-08-20 146.19 147.38 142.97 146.79 0.0M
2025-08-19 150.85 150.85 146.89 147.29 0.1M
2025-08-18 150.44 151.59 150.41 151.29 0.0M
2025-08-15 150.98 150.98 148.90 150.98 0.0M
2025-08-14 152.25 152.87 150.90 151.04 0.0M
2025-08-13 156.29 156.29 151.84 153.93 0.0M
2025-08-12 154.18 155.58 153.50 155.44 0.0M
2025-08-11 153.86 154.63 152.92 153.03 0.0M
2025-08-08 155.39 155.52 153.34 154.00 0.0M
2025-08-07 155.29 155.78 152.57 154.10 0.0M
2025-08-06 151.54 152.91 150.47 152.86 0.0M
2025-08-05 153.79 153.83 150.59 151.49 0.1M
2025-08-04 150.63 152.93 150.23 152.75 0.0M
2025-08-01 148.97 150.57 146.48 149.18 0.1M
2025-07-31 152.58 154.12 151.78 152.22 0.0M
2025-07-30 149.22 151.16 149.22 150.83 0.0M
2025-07-29 151.37 151.83 149.08 149.27 0.0M
2025-07-28 150.71 150.73 149.58 150.43 0.0M
2025-07-25 149.13 150.59 149.13 150.58 0.0M
2025-07-24 149.43 149.57 148.66 148.79 0.0M
2025-07-23 148.00 149.80 148.00 149.66 0.0M
2025-07-22 146.75 146.75 144.31 145.90 0.0M
2025-07-21 149.48 149.48 147.23 147.23 0.0M
2025-07-18 148.52 149.26 148.05 148.76 0.0M
2025-07-17 146.44 147.84 146.44 147.74 0.0M
2025-07-16 145.52 146.25 144.21 146.12 0.0M
2025-07-15 146.21 146.21 144.82 144.97 0.0M
2025-07-14 143.23 145.93 143.23 145.75 0.0M
2025-07-11 142.61 143.88 142.61 142.84 0.0M
2025-07-10 144.91 144.91 142.45 143.69 0.0M
2025-07-09 144.42 144.75 143.11 144.28 0.0M
2025-07-08 145.06 145.08 142.24 143.22 0.0M
2025-07-07 143.15 144.51 142.77 144.50 0.0M
2025-07-03 142.64 143.86 142.34 143.86 0.0M
2025-07-02 141.48 142.44 141.24 142.05 0.0M
2025-07-01 144.34 144.34 140.26 141.57 0.0M
2025-06-30 144.48 145.10 143.98 144.91 0.1M
2025-06-27 144.08 144.66 142.47 142.47 0.0M
2025-06-26 142.39 143.76 142.10 143.76 0.0M
2025-06-25 144.43 144.60 141.38 141.77 0.0M
2025-06-24 142.33 143.78 142.33 143.40 0.0M
2025-06-23 138.77 141.00 137.50 141.00 0.0M
2025-06-20 140.37 140.48 138.53 138.90 0.0M
2025-06-18 139.25 140.20 138.87 139.78 0.0M
2025-06-17 139.36 140.11 138.43 139.36 0.0M
2025-06-16 138.89 140.90 138.89 140.37 0.0M
2025-06-13 137.22 139.25 137.22 137.52 0.0M
2025-06-12 138.60 139.51 138.60 139.51 0.0M
2025-06-11 138.84 139.92 138.61 139.38 0.1M
2025-06-10 138.47 138.66 136.91 138.00 0.0M
2025-06-09 139.95 140.07 138.31 139.12 0.0M
2025-06-06 139.61 140.48 139.19 140.18 0.0M
2025-06-05 140.15 141.36 137.81 138.58 0.0M
2025-06-04 139.49 140.57 138.84 139.89 0.0M
2025-06-03 140.00 140.00 138.76 139.70 0.0M
2025-06-02 138.06 138.69 135.85 138.50 0.0M
2025-05-30 134.63 137.46 134.41 137.28 0.0M
2025-05-29 137.82 137.86 134.88 135.09 0.0M
2025-05-28 136.65 136.81 135.84 136.39 0.0M
2025-05-27 135.32 136.58 134.80 136.58 0.0M
2025-05-23 130.75 134.13 130.75 133.29 0.0M
2025-05-22 132.55 133.87 132.20 132.40 0.0M
2025-05-21 133.49 135.46 132.20 132.33 0.0M
2025-05-20 134.77 135.37 134.58 134.94 0.0M
2025-05-19 132.22 135.40 132.22 135.37 0.0M
2025-05-16 133.71 135.09 133.71 135.03 0.0M
2025-05-15 133.49 134.02 132.22 133.47 0.0M
2025-05-14 134.04 134.18 133.46 134.08 0.0M
2025-05-13 130.76 134.72 130.76 133.86 0.0M
2025-05-12 131.01 131.01 128.40 130.33 0.0M
2025-05-09 126.95 127.01 125.39 125.80 0.0M
2025-05-08 125.51 127.30 125.40 126.31 0.0M
2025-05-07 123.25 123.69 122.08 123.19 0.0M
2025-05-06 122.06 123.68 121.97 123.11 0.0M
2025-05-05 124.58 126.17 124.01 125.36 0.0M
2025-05-02 123.15 125.80 123.15 125.52 0.0M
2025-05-01 121.08 121.88 120.03 120.52 0.0M
2025-04-30 115.76 119.19 115.32 119.06 0.0M
2025-04-29 118.23 119.45 118.04 119.34 0.0M
2025-04-28 117.92 118.56 116.30 118.28 0.0M
2025-04-25 116.33 117.63 116.02 117.53 0.1M
2025-04-24 112.55 116.49 112.01 116.19 0.0M
2025-04-23 112.85 114.68 111.39 111.85 0.0M
2025-04-22 106.52 108.57 106.42 108.37 0.0M
2025-04-21 107.67 107.68 103.59 104.82 0.0M
2025-04-17 108.88 109.68 108.11 108.94 0.0M
2025-04-16 109.29 109.74 107.11 108.22 0.0M
2025-04-15 108.94 111.06 108.94 110.66 0.0M
2025-04-14 110.76 111.15 107.73 108.97 0.0M
2025-04-11 106.69 107.72 104.55 107.72 0.0M
2025-04-10 108.19 109.15 104.30 106.90 0.0M
2025-04-09 98.62 111.93 97.82 111.57 0.0M
2025-04-08 105.45 106.16 97.88 99.57 0.1M
2025-04-07 94.46 104.46 94.13 100.25 0.1M
2025-04-04 103.26 103.26 97.33 99.20 0.0M
2025-04-03 109.45 110.33 107.62 107.82 0.0M
2025-04-02 111.33 115.81 111.33 115.60 0.0M
2025-04-01 111.86 113.39 110.47 113.12 0.0M
2025-03-31 109.35 112.03 108.11 111.74 0.0M
2025-03-28 114.90 115.02 111.71 112.15 0.0M
2025-03-27 116.93 117.43 114.55 114.57 0.0M
2025-03-26 120.89 121.01 117.51 117.97 0.0M
2025-03-25 121.75 121.86 120.66 121.22 0.0M
2025-03-24 118.92 121.31 118.84 120.95 0.0M
2025-03-21 114.29 116.80 113.91 116.44 0.0M
2025-03-20 114.98 117.55 114.85 115.86 0.0M
2025-03-19 113.59 117.22 113.05 115.97 0.0M
2025-03-18 114.69 114.82 112.16 113.02 0.0M
2025-03-17 114.50 116.59 113.31 115.62 0.0M
2025-03-14 110.87 113.21 110.87 112.90 0.0M
2025-03-13 111.32 111.32 107.86 108.49 0.0M
2025-03-12 112.46 112.82 109.79 111.52 0.0M
2025-03-11 106.43 109.83 106.40 108.49 0.1M
2025-03-10 109.37 109.47 105.28 106.21 0.0M
2025-03-07 111.35 112.82 107.97 112.11 0.1M
2025-03-06 116.58 117.47 112.25 112.25 0.0M
2025-03-05 118.37 119.67 113.63 119.21 0.1M
2025-03-04 116.76 120.36 114.19 117.61 0.1M
2025-03-03 124.35 125.05 118.66 119.30 0.0M
2025-02-28 120.24 122.68 119.98 122.68 0.0M
2025-02-27 126.86 127.27 121.48 121.48 0.0M
2025-02-26 124.61 126.67 123.65 124.98 0.1M
2025-02-25 126.52 126.52 122.02 124.56 0.0M
2025-02-24 129.82 130.22 125.71 127.34 0.1M
2025-02-21 136.51 136.57 129.91 129.99 0.0M
2025-02-20 139.34 139.34 134.01 136.27 0.1M
2025-02-19 143.37 143.37 140.41 140.74 0.0M
2025-02-18 142.99 143.53 142.09 143.53 0.0M
2025-02-14 139.97 142.33 138.94 142.25 0.0M
2025-02-13 139.64 140.38 137.39 139.99 0.0M
2025-02-12 133.24 135.92 133.24 135.53 0.0M
2025-02-11 136.52 136.52 134.73 134.97 0.0M
2025-02-10 137.37 137.79 136.42 137.44 0.0M
2025-02-07 136.67 137.97 135.63 135.63 0.0M
2025-02-06 134.76 135.82 134.22 135.82 0.0M
2025-02-05 134.00 135.19 133.43 135.19 0.1M
2025-02-04 132.86 134.31 132.65 134.01 0.0M
2025-02-03 127.04 130.94 127.04 130.51 0.0M
2025-01-31 132.56 133.55 131.13 131.42 0.1M
2025-01-30 131.02 132.59 131.02 132.05 0.0M
2025-01-29 129.37 130.37 128.50 129.58 0.0M
2025-01-28 126.46 129.61 124.94 129.19 0.0M
2025-01-27 125.78 127.37 124.07 125.57 0.0M
2025-01-24 132.60 133.04 131.58 132.04 0.0M
2025-01-23 130.45 132.36 130.19 132.10 0.0M
2025-01-22 130.71 131.42 130.52 131.26 0.0M
2025-01-21 129.32 130.15 127.48 129.58 0.0M
2025-01-17 127.28 128.10 127.25 127.56 0.0M
2025-01-16 125.11 126.91 125.11 126.25 0.0M
2025-01-15 124.30 125.15 123.72 124.53 0.0M
2025-01-14 121.15 122.57 120.85 121.38 0.0M
2025-01-13 118.58 119.37 118.01 119.36 0.0M
2025-01-10 120.39 121.32 118.92 120.82 0.0M
2025-01-08 121.38 122.21 120.12 121.71 0.0M
2025-01-07 125.12 125.12 120.82 121.95 0.0M
2025-01-06 126.20 126.36 124.82 125.13 0.0M
2025-01-03 122.15 124.79 122.15 124.79 0.0M
2025-01-02 120.76 121.69 119.31 121.23 0.0M