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
2022-12-30 78.19 78.70 77.75 78.68 0.0M
2022-12-29 77.75 79.11 77.54 78.82 0.1M
2022-12-28 77.89 78.21 77.01 77.07 0.1M
2022-12-27 78.65 78.71 77.90 78.06 0.0M
2022-12-23 78.48 78.79 77.92 78.74 0.1M
2022-12-22 79.69 79.69 77.94 79.20 0.1M
2022-12-21 79.83 80.83 79.29 80.42 0.0M
2022-12-20 78.60 79.67 78.54 79.28 0.1M
2022-12-19 80.14 80.14 78.62 78.87 0.1M
2022-12-16 80.45 80.84 79.75 80.42 0.0M
2022-12-15 82.30 82.43 80.89 81.21 0.0M
2022-12-14 83.71 84.38 82.86 83.62 0.0M
2022-12-13 85.88 85.88 83.47 83.67 0.0M
2022-12-12 82.55 83.46 82.55 83.46 0.0M
2022-12-09 83.23 83.57 82.53 82.57 0.0M
2022-12-08 83.36 84.16 83.00 83.65 0.0M
2022-12-07 82.58 83.44 82.58 82.98 0.0M
2022-12-06 83.92 83.95 82.23 82.77 0.0M
2022-12-05 85.71 85.75 83.69 83.90 0.0M
2022-12-02 84.71 86.51 84.71 86.39 0.0M
2022-12-01 86.43 86.61 85.64 86.39 0.1M
2022-11-30 83.69 86.22 83.22 86.22 0.0M
2022-11-29 84.57 84.81 84.15 84.22 0.0M
2022-11-28 85.40 85.76 84.33 84.46 0.0M
2022-11-25 85.80 86.13 85.67 85.96 0.0M
2022-11-23 85.25 86.10 85.20 85.95 0.0M
2022-11-22 84.81 85.32 83.99 85.26 0.1M
2022-11-21 84.53 84.60 83.96 84.31 0.0M
2022-11-18 85.88 85.88 84.64 85.08 0.0M
2022-11-17 84.20 85.20 83.96 84.93 0.1M
2022-11-16 86.89 87.09 85.56 85.63 0.1M
2022-11-15 87.90 87.90 86.88 87.42 0.0M
2022-11-14 86.37 87.45 86.21 86.23 0.0M
2022-11-11 86.92 87.35 86.25 86.75 0.0M
2022-11-10 85.75 86.80 85.32 86.80 0.0M
2022-11-09 83.79 83.81 82.33 82.48 0.0M
2022-11-08 84.61 85.30 83.49 84.48 0.0M
2022-11-07 84.64 84.64 83.83 84.35 0.0M
2022-11-04 85.77 85.77 82.89 84.10 0.0M
2022-11-03 84.06 85.64 83.94 84.71 0.0M
2022-11-02 86.99 87.75 84.96 84.98 0.0M
2022-11-01 88.34 88.34 87.30 87.32 0.1M
2022-10-31 87.09 87.34 86.75 86.96 0.0M
2022-10-28 86.51 87.71 86.19 87.65 0.1M
2022-10-27 87.03 87.37 86.32 86.43 0.1M
2022-10-26 86.24 88.21 86.24 86.59 0.0M
2022-10-25 84.96 86.92 84.96 86.80 0.0M
2022-10-24 84.67 85.01 83.63 84.77 0.0M
2022-10-21 82.64 84.47 81.98 84.38 0.0M
2022-10-20 83.00 84.04 82.46 82.70 0.1M
2022-10-19 83.13 83.47 82.14 82.73 0.0M
2022-10-18 84.03 84.48 82.75 83.75 0.0M
2022-10-17 81.19 82.50 81.19 82.07 0.0M
2022-10-14 83.04 83.30 79.47 79.49 0.1M
2022-10-13 78.88 82.65 78.50 82.31 0.1M
2022-10-12 81.15 81.46 80.33 81.13 0.0M
2022-10-11 81.41 82.51 79.98 81.20 0.1M
2022-10-10 83.26 83.26 81.36 82.09 0.0M
2022-10-07 84.50 84.50 82.73 83.16 0.0M
2022-10-06 85.93 86.84 85.41 85.73 0.0M
2022-10-05 85.24 86.51 84.53 86.15 0.0M
2022-10-04 84.70 86.34 84.70 86.34 0.1M
2022-10-03 81.85 83.40 81.46 83.05 0.0M
2022-09-30 81.28 82.78 80.90 81.03 0.1M
2022-09-29 82.32 82.44 80.67 81.37 0.0M
2022-09-28 81.49 83.62 81.36 83.24 0.0M
2022-09-27 81.29 81.97 80.22 80.90 0.1M
2022-09-26 80.89 81.98 80.01 80.29 0.1M
2022-09-23 81.76 81.76 80.25 81.18 0.2M
2022-09-22 84.81 84.84 82.84 83.07 0.0M
2022-09-21 86.77 87.40 85.07 85.16 0.0M
2022-09-20 87.10 87.18 86.14 86.48 0.0M
2022-09-19 86.28 87.70 86.23 87.58 0.1M
2022-09-16 87.58 87.76 86.67 87.23 0.0M
2022-09-15 89.77 90.76 88.81 89.08 0.1M
2022-09-14 89.46 90.47 89.27 90.42 0.0M
2022-09-13 89.90 90.67 89.00 89.23 0.0M
2022-09-12 91.84 92.23 91.52 92.19 0.1M
2022-09-09 90.28 91.54 90.28 91.31 0.0M
2022-09-08 87.66 89.38 87.66 89.38 0.0M
2022-09-07 86.38 88.31 86.25 88.13 0.0M
2022-09-06 87.53 87.53 86.33 86.55 0.2M
2022-09-02 88.62 88.93 86.76 87.14 0.0M
2022-09-01 87.65 87.65 86.19 87.63 0.1M
2022-08-31 89.46 89.47 88.57 88.75 0.1M
2022-08-30 90.67 90.67 88.69 89.17 0.0M
2022-08-29 89.83 90.99 89.71 90.23 0.0M
2022-08-26 93.61 93.61 90.75 90.75 0.0M
2022-08-25 92.63 93.72 92.59 93.72 0.0M
2022-08-24 91.35 92.52 91.35 92.10 0.0M
2022-08-23 91.00 91.92 91.00 91.21 0.0M
2022-08-22 91.14 91.69 90.61 90.81 0.0M
2022-08-19 93.09 93.09 92.25 92.51 0.0M
2022-08-18 93.46 94.32 93.24 94.08 0.0M
2022-08-17 93.78 93.98 92.83 93.37 0.0M
2022-08-16 94.43 94.95 93.68 94.67 0.1M
2022-08-15 93.73 94.96 93.73 94.86 0.1M
2022-08-12 93.48 94.48 93.12 94.48 0.0M
2022-08-11 94.03 94.56 92.77 92.93 0.0M
2022-08-10 92.50 93.19 92.40 93.11 0.0M
2022-08-09 91.33 91.33 90.45 90.75 0.0M
2022-08-08 91.81 92.86 91.41 91.62 0.0M
2022-08-05 89.54 91.50 89.51 91.28 0.0M
2022-08-04 91.14 91.14 90.29 90.68 0.0M
2022-08-03 90.23 91.40 90.22 91.26 0.1M
2022-08-02 89.20 90.88 89.09 90.03 0.0M
2022-08-01 88.97 89.44 88.44 89.22 0.1M
2022-07-29 88.72 89.68 88.72 89.61 0.0M
2022-07-28 87.74 88.78 87.17 88.69 0.0M
2022-07-27 86.02 87.80 85.91 87.46 0.0M
2022-07-26 85.94 86.10 84.86 85.04 0.0M
2022-07-25 85.92 86.43 85.16 86.29 0.0M
2022-07-22 87.38 87.78 85.25 85.74 0.0M
2022-07-21 86.23 87.21 85.57 87.18 0.0M
2022-07-20 85.43 86.81 85.43 86.53 0.0M
2022-07-19 84.01 85.23 83.98 85.13 0.0M
2022-07-18 84.41 84.72 82.92 83.14 0.0M
2022-07-15 82.56 83.39 82.11 83.37 0.1M
2022-07-14 81.56 81.94 80.55 81.79 0.0M
2022-07-13 81.61 83.32 81.61 82.68 0.1M
2022-07-12 83.69 84.52 82.64 83.01 0.0M
2022-07-11 84.59 84.87 83.69 83.84 0.0M
2022-07-08 84.66 85.73 84.18 85.21 0.0M
2022-07-07 83.93 85.37 83.93 85.23 0.0M
2022-07-06 83.40 84.25 82.58 83.34 0.0M
2022-07-05 81.93 83.67 81.39 83.67 0.1M
2022-07-01 81.90 83.23 81.40 83.13 0.0M
2022-06-30 82.22 82.98 81.24 82.15 0.1M
2022-06-29 84.04 84.08 82.87 83.37 0.1M
2022-06-28 86.49 87.04 83.88 84.15 0.0M
2022-06-27 85.86 86.18 85.28 85.95 0.0M
2022-06-24 84.14 85.98 84.14 85.94 0.0M
2022-06-23 82.98 83.66 82.42 83.53 0.0M
2022-06-22 81.61 83.36 81.30 82.39 0.0M
2022-06-21 81.98 83.70 81.98 82.97 0.0M
2022-06-17 80.19 81.37 79.51 80.88 0.1M
2022-06-16 81.40 81.49 79.37 79.92 0.0M
2022-06-15 83.05 84.71 82.28 83.74 0.1M
2022-06-14 82.98 83.22 81.39 82.18 0.1M
2022-06-13 84.32 84.85 82.19 82.47 0.1M
2022-06-10 88.63 88.88 87.00 87.35 0.0M
2022-06-09 92.66 93.06 90.38 90.38 0.0M
2022-06-08 93.95 94.58 92.92 93.25 0.0M
2022-06-07 91.70 94.37 91.70 94.26 0.0M
2022-06-06 93.80 93.80 92.30 92.62 0.0M
2022-06-03 92.47 93.22 91.78 92.22 0.2M
2022-06-02 90.77 93.93 90.77 93.86 0.0M
2022-06-01 92.15 92.32 89.66 90.80 0.1M
2022-05-31 93.22 93.22 91.04 91.50 0.1M
2022-05-27 91.27 93.29 91.27 93.28 0.1M
2022-05-26 87.58 90.53 87.58 90.12 0.0M
2022-05-25 85.53 88.28 85.53 87.72 0.0M
2022-05-24 86.98 86.98 84.68 85.79 0.0M
2022-05-23 87.59 88.21 86.43 88.03 0.1M
2022-05-20 88.51 88.51 84.73 87.17 0.1M
2022-05-19 85.39 88.39 85.28 87.22 0.1M
2022-05-18 88.69 89.19 85.64 86.00 0.1M
2022-05-17 89.49 89.88 87.87 89.68 0.1M
2022-05-16 89.01 89.77 87.63 87.77 0.1M
2022-05-13 87.04 89.96 87.04 89.59 0.1M
2022-05-12 83.59 86.64 83.01 85.29 0.1M
2022-05-11 85.66 88.22 84.31 84.47 0.1M
2022-05-10 87.53 88.01 84.06 86.25 0.2M
2022-05-09 89.96 90.24 85.39 85.79 0.1M
2022-05-06 93.41 93.58 90.10 91.82 0.1M
2022-05-05 97.89 97.99 93.15 94.14 0.0M
2022-05-04 97.02 99.33 94.13 99.16 0.1M
2022-05-03 97.02 97.60 95.87 96.47 0.1M
2022-05-02 96.10 97.10 94.66 97.10 0.1M
2022-04-29 99.14 101.02 96.03 96.11 0.1M
2022-04-28 98.31 100.17 96.51 99.63 0.2M
2022-04-27 97.48 99.00 96.76 97.34 0.1M
2022-04-26 99.91 100.20 97.25 97.27 0.1M
2022-04-25 98.33 100.68 98.25 100.66 0.1M
2022-04-22 101.27 102.12 99.21 99.24 0.1M
2022-04-21 106.29 106.83 101.37 101.73 0.1M
2022-04-20 107.01 107.01 104.99 105.15 0.1M
2022-04-19 104.18 106.61 104.18 106.39 0.1M
2022-04-18 105.35 105.38 103.66 104.26 0.1M
2022-04-14 107.22 107.56 105.74 105.74 0.1M
2022-04-13 104.54 107.55 104.54 107.32 0.0M
2022-04-12 105.92 107.18 103.83 104.22 0.2M
2022-04-11 104.31 105.53 103.83 104.29 0.1M
2022-04-08 106.14 106.73 105.43 105.54 0.0M
2022-04-07 105.62 106.83 104.39 106.27 0.1M
2022-04-06 106.63 106.64 104.76 105.87 0.1M
2022-04-05 110.68 111.13 107.60 107.85 0.0M
2022-04-04 110.02 110.99 109.89 110.92 0.0M
2022-04-01 109.42 110.27 108.81 109.75 0.0M
2022-03-31 110.21 110.94 109.05 109.08 0.1M
2022-03-30 111.07 112.01 109.70 110.31 0.1M
2022-03-29 110.24 111.87 109.39 111.58 0.0M
2022-03-28 108.13 109.30 107.57 109.30 0.0M
2022-03-25 108.88 108.88 107.12 108.25 0.0M
2022-03-24 107.48 109.04 106.52 109.03 0.0M
2022-03-23 106.88 108.56 106.38 106.86 0.1M
2022-03-22 106.00 108.25 106.00 107.74 0.0M
2022-03-21 106.42 106.58 104.59 105.83 0.3M
2022-03-18 103.51 106.81 103.51 106.70 0.1M
2022-03-17 101.30 104.28 101.01 104.21 0.1M
2022-03-16 99.39 101.90 98.60 101.87 0.1M
2022-03-15 95.81 98.03 95.25 97.93 0.2M
2022-03-14 97.38 97.96 94.60 95.18 0.1M
2022-03-11 100.58 100.85 97.50 97.55 0.1M
2022-03-10 99.33 100.11 98.30 99.95 0.1M
2022-03-09 99.30 101.01 99.26 100.48 0.1M
2022-03-08 96.15 99.39 95.24 97.03 0.3M
2022-03-07 100.62 101.04 96.08 96.19 0.3M
2022-03-04 102.06 102.97 99.45 100.18 0.1M
2022-03-03 105.90 106.08 102.38 102.87 0.1M
2022-03-02 104.43 106.15 103.52 105.77 0.2M
2022-03-01 105.80 106.06 103.17 103.78 0.2M
2022-02-28 104.05 106.59 103.90 105.64 0.1M
2022-02-25 103.33 104.94 101.70 104.82 0.3M
2022-02-24 96.03 103.77 95.93 103.56 0.2M
2022-02-23 103.37 103.65 99.42 99.49 0.2M
2022-02-22 103.30 104.92 101.44 102.34 0.1M
2022-02-18 105.58 106.40 103.45 104.03 0.1M
2022-02-17 108.09 108.43 105.52 105.72 0.1M
2022-02-16 108.59 109.81 108.25 109.38 0.1M
2022-02-15 108.18 110.23 107.97 110.13 0.1M
2022-02-14 106.65 108.10 105.62 106.51 0.1M
2022-02-11 110.35 110.96 105.98 106.86 0.2M
2022-02-10 109.90 113.66 109.60 110.30 0.2M
2022-02-09 109.63 111.81 109.62 111.73 0.1M
2022-02-08 106.03 108.80 105.72 108.65 0.1M
2022-02-07 106.37 108.10 106.37 106.65 0.1M
2022-02-04 103.81 107.24 103.55 106.31 0.2M
2022-02-03 104.26 105.53 102.88 103.07 0.1M
2022-02-02 108.44 108.44 106.01 107.06 0.1M
2022-02-01 107.00 108.32 105.33 108.24 0.1M
2022-01-31 101.75 106.43 101.75 106.37 0.1M
2022-01-28 98.81 101.54 97.05 101.52 0.3M
2022-01-27 102.00 102.82 98.46 98.80 0.4M
2022-01-26 103.76 105.12 99.72 100.35 0.2M
2022-01-25 102.44 103.41 100.59 101.48 0.3M
2022-01-24 101.13 104.72 97.48 104.69 0.3M
2022-01-21 105.86 107.10 103.63 103.85 0.3M
2022-01-20 108.90 110.95 106.49 106.60 0.2M
2022-01-19 110.00 110.69 107.99 108.09 0.1M
2022-01-18 111.40 111.99 109.13 109.35 0.4M
2022-01-14 111.78 113.34 110.93 113.08 0.2M
2022-01-13 117.14 117.20 112.72 112.94 0.1M
2022-01-12 118.01 118.58 116.05 116.89 0.1M
2022-01-11 114.46 117.26 113.94 117.19 0.1M
2022-01-10 113.16 114.63 110.49 114.58 0.2M
2022-01-07 115.46 116.77 113.85 114.76 0.1M
2022-01-06 114.90 116.85 113.29 115.70 0.2M
2022-01-05 119.38 120.15 115.22 115.27 0.1M
2022-01-04 121.97 121.97 118.53 120.16 0.1M
2022-01-03 122.85 123.16 120.69 121.69 0.1M