First Trust NASDAQ Technology Dividend Index Fund (TDIV)

TDIV
🏛️ アメリカ →
98.45
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 98.52 98.78 97.97 98.45 0.1M
2025-09-25 98.12 98.68 97.69 98.40 0.2M
2025-09-24 99.87 99.87 98.85 99.46 0.1M
2025-09-23 100.43 100.50 99.65 100.05 0.3M
2025-09-22 99.13 100.39 99.12 100.33 0.1M
2025-09-19 99.16 99.20 98.32 99.12 0.2M
2025-09-18 98.76 99.12 98.12 98.81 0.1M
2025-09-17 98.10 98.23 97.24 97.89 0.1M
2025-09-16 98.66 98.66 97.61 98.00 0.1M
2025-09-15 97.52 97.96 97.45 97.90 0.1M
2025-09-12 97.81 97.81 97.08 97.08 0.1M
2025-09-11 98.68 98.68 97.74 97.90 0.1M
2025-09-10 97.67 98.82 97.29 98.18 0.1M
2025-09-09 94.04 94.14 93.55 94.07 0.1M
2025-09-08 93.70 94.01 93.57 94.00 0.1M
2025-09-05 93.75 93.94 92.46 93.37 0.1M
2025-09-04 90.93 91.88 90.76 91.81 0.1M
2025-09-03 91.43 91.43 90.69 91.28 0.1M
2025-09-02 90.38 91.29 90.12 91.29 0.1M
2025-08-29 93.00 93.00 91.55 91.82 0.1M
2025-08-28 92.85 93.53 92.85 93.38 0.1M
2025-08-27 92.06 92.83 92.04 92.73 0.2M
2025-08-26 92.07 92.55 92.07 92.31 0.1M
2025-08-25 92.10 92.39 92.06 92.11 0.1M
2025-08-22 91.07 92.87 91.07 92.16 0.2M
2025-08-21 90.71 91.20 90.44 90.76 0.1M
2025-08-20 91.02 91.15 89.76 91.05 0.1M
2025-08-19 91.97 92.06 90.87 91.04 0.1M
2025-08-18 91.95 92.20 91.80 92.17 0.1M
2025-08-15 92.27 92.34 91.66 91.92 0.1M
2025-08-14 92.04 92.72 92.00 92.66 0.1M
2025-08-13 93.00 93.17 92.38 92.70 0.1M
2025-08-12 91.26 92.56 91.26 92.55 0.1M
2025-08-11 91.30 91.84 90.58 90.65 0.1M
2025-08-08 90.96 91.28 90.76 91.08 0.1M
2025-08-07 91.58 91.58 90.16 90.61 0.1M
2025-08-06 90.27 90.48 89.70 90.38 0.0M
2025-08-05 91.18 91.31 89.81 90.17 0.1M
2025-08-04 89.94 90.74 89.94 90.74 0.2M
2025-08-01 89.55 89.73 88.58 89.27 0.2M
2025-07-31 92.13 92.13 90.31 90.49 0.2M
2025-07-30 92.01 92.03 91.18 91.74 0.4M
2025-07-29 92.06 92.51 91.65 91.95 0.4M
2025-07-28 91.54 91.61 91.26 91.61 0.2M
2025-07-25 90.97 91.18 90.71 91.10 0.1M
2025-07-24 91.22 91.22 90.73 91.00 0.1M
2025-07-23 91.17 91.55 90.80 91.39 0.1M
2025-07-22 92.45 92.45 91.39 91.81 0.1M
2025-07-21 92.51 93.15 92.51 92.51 0.1M
2025-07-18 92.80 92.80 92.17 92.29 0.1M
2025-07-17 91.81 92.53 91.81 92.51 0.2M
2025-07-16 91.52 91.71 90.34 91.69 0.1M
2025-07-15 92.06 92.06 91.38 91.52 0.1M
2025-07-14 91.35 91.57 90.67 91.43 0.1M
2025-07-11 91.77 91.87 91.39 91.58 0.1M
2025-07-10 92.60 92.60 91.76 92.07 0.1M
2025-07-09 92.23 92.55 91.50 92.10 0.1M
2025-07-08 91.99 92.41 91.81 91.95 0.1M
2025-07-07 91.94 92.13 91.16 91.46 0.2M
2025-07-03 91.91 92.53 91.83 92.32 0.0M
2025-07-02 89.92 91.62 89.86 91.62 0.1M
2025-07-01 89.93 90.48 89.48 90.28 0.1M
2025-06-30 90.22 90.34 89.86 90.17 0.2M
2025-06-27 89.47 89.69 88.65 88.98 0.2M
2025-06-26 88.83 89.27 88.78 89.26 0.1M
2025-06-25 89.22 89.23 88.65 88.95 0.1M
2025-06-24 88.04 89.10 88.04 89.10 0.1M
2025-06-23 85.79 87.13 85.58 87.01 0.1M
2025-06-20 86.86 86.88 85.71 85.83 0.1M
2025-06-18 86.87 87.31 86.35 86.59 0.1M
2025-06-17 86.72 87.38 86.32 86.39 0.1M
2025-06-16 86.51 87.40 86.51 87.16 0.1M
2025-06-13 85.79 86.92 85.79 86.02 0.1M
2025-06-12 85.94 87.12 85.94 86.95 0.1M
2025-06-11 85.93 86.45 85.49 85.79 0.1M
2025-06-10 85.21 85.86 85.18 85.72 0.1M
2025-06-09 84.20 85.19 84.20 84.83 0.2M
2025-06-06 84.03 84.53 84.01 84.05 0.1M
2025-06-05 84.00 84.49 83.46 83.73 0.1M
2025-06-04 83.59 84.00 83.35 83.57 0.1M
2025-06-03 81.95 83.24 81.95 83.24 0.1M
2025-06-02 80.95 82.05 80.93 81.96 0.1M
2025-05-30 81.27 81.45 80.31 81.19 0.1M
2025-05-29 82.27 82.27 81.14 81.51 0.1M
2025-05-28 81.79 82.11 81.39 81.52 0.1M
2025-05-27 80.93 81.90 80.88 81.89 0.1M
2025-05-23 79.34 80.17 79.27 79.78 0.1M
2025-05-22 80.87 81.15 80.36 80.44 0.2M
2025-05-21 81.22 82.22 80.56 80.77 0.3M
2025-05-20 81.67 81.92 81.44 81.92 0.1M
2025-05-19 80.86 82.10 80.72 81.93 0.1M
2025-05-16 81.58 81.81 81.20 81.81 0.1M
2025-05-15 80.87 82.00 80.87 81.74 0.1M
2025-05-14 81.24 81.50 80.79 81.18 0.1M
2025-05-13 80.47 81.58 80.47 81.35 0.2M
2025-05-12 79.97 80.29 79.35 80.26 0.1M
2025-05-09 77.23 77.36 76.78 77.03 0.1M
2025-05-08 76.46 77.31 76.11 76.52 0.2M
2025-05-07 75.27 76.17 75.04 75.90 0.1M
2025-05-06 74.54 75.40 74.34 74.96 0.1M
2025-05-05 74.94 75.76 74.94 75.37 0.1M
2025-05-02 75.16 75.83 75.16 75.52 0.1M
2025-05-01 74.51 74.87 73.84 73.88 0.1M
2025-04-30 71.94 73.57 71.52 73.50 0.1M
2025-04-29 72.39 73.26 72.39 72.96 0.1M
2025-04-28 72.63 73.00 71.92 72.88 0.1M
2025-04-25 72.05 72.75 71.81 72.62 0.1M
2025-04-24 70.88 72.47 70.73 72.42 0.1M
2025-04-23 70.93 71.61 70.19 70.38 0.2M
2025-04-22 68.14 69.01 68.03 68.78 0.2M
2025-04-21 67.92 68.00 66.70 67.50 0.1M
2025-04-17 68.98 69.36 68.49 68.75 0.1M
2025-04-16 68.79 69.68 67.58 68.70 0.5M
2025-04-15 70.24 70.90 69.98 70.23 0.1M
2025-04-14 70.95 70.95 69.45 70.03 0.1M
2025-04-11 67.93 69.69 67.56 69.54 0.1M
2025-04-10 69.78 69.78 66.60 68.45 0.2M
2025-04-09 64.25 71.85 64.06 71.61 0.3M
2025-04-08 67.80 68.38 63.37 64.41 0.4M
2025-04-07 63.65 67.09 62.54 66.11 0.4M
2025-04-04 67.67 68.05 65.47 65.48 0.2M
2025-04-03 71.49 71.79 69.67 69.69 0.2M
2025-04-02 72.90 74.67 72.90 74.09 0.1M
2025-04-01 73.46 73.83 72.55 73.83 0.2M
2025-03-31 72.69 73.67 72.22 73.61 0.1M
2025-03-28 74.77 74.94 73.16 73.39 0.2M
2025-03-27 75.47 75.51 74.86 75.11 0.1M
2025-03-26 76.81 77.19 75.77 75.97 0.1M
2025-03-25 77.24 77.34 76.80 77.06 0.1M
2025-03-24 77.12 77.42 76.93 77.03 0.1M
2025-03-21 75.25 76.00 75.15 76.00 0.1M
2025-03-20 76.24 76.76 75.90 76.12 0.1M
2025-03-19 76.45 77.64 76.07 77.09 0.1M
2025-03-18 76.49 76.49 75.68 76.09 0.2M
2025-03-17 75.65 77.38 75.65 76.89 0.2M
2025-03-14 75.25 76.13 75.18 76.11 0.1M
2025-03-13 75.22 75.71 74.22 74.58 0.1M
2025-03-12 75.70 75.97 74.90 75.39 0.1M
2025-03-11 75.86 76.08 74.35 75.00 0.3M
2025-03-10 77.24 77.80 75.56 76.38 0.2M
2025-03-07 76.81 78.64 76.44 78.46 0.1M
2025-03-06 76.98 78.00 76.42 76.69 0.2M
2025-03-05 77.74 78.69 76.90 78.40 0.2M
2025-03-04 77.63 78.57 76.67 77.27 0.2M
2025-03-03 79.85 79.85 77.23 77.60 0.2M
2025-02-28 78.41 79.29 77.75 79.29 0.1M
2025-02-27 81.62 81.66 78.73 78.81 0.1M
2025-02-26 81.19 81.74 80.79 81.25 0.1M
2025-02-25 81.38 81.58 80.49 80.57 0.1M
2025-02-24 82.56 82.56 81.43 81.54 0.1M
2025-02-21 83.98 84.03 82.14 82.22 0.1M
2025-02-20 84.13 84.17 83.42 83.95 0.1M
2025-02-19 82.71 83.94 82.59 83.94 0.1M
2025-02-18 82.61 82.70 82.03 82.65 0.1M
2025-02-14 82.07 82.41 81.94 82.34 0.1M
2025-02-13 81.59 82.32 81.52 82.32 0.1M
2025-02-12 80.66 81.53 80.66 81.45 0.1M
2025-02-11 81.04 81.93 81.04 81.67 0.1M
2025-02-10 81.20 81.66 81.20 81.66 0.1M
2025-02-07 81.96 81.96 80.42 80.52 0.1M
2025-02-06 81.83 81.95 81.01 81.59 0.1M
2025-02-05 81.17 82.04 80.88 82.04 0.1M
2025-02-04 80.07 80.78 80.02 80.60 0.1M
2025-02-03 79.26 80.53 79.10 80.02 0.2M
2025-01-31 81.24 82.07 80.62 80.75 0.2M
2025-01-30 80.34 81.11 80.31 80.86 0.1M
2025-01-29 79.82 79.86 78.84 79.27 0.2M
2025-01-28 79.26 79.49 78.14 79.31 0.1M
2025-01-27 79.45 80.04 78.16 78.99 0.2M
2025-01-24 83.52 83.52 82.38 82.53 0.2M
2025-01-23 82.59 83.56 82.50 83.48 0.2M
2025-01-22 83.23 83.57 82.93 83.19 0.1M
2025-01-21 81.25 82.14 81.11 81.96 0.2M
2025-01-17 80.85 80.85 80.45 80.72 0.1M
2025-01-16 80.39 80.39 79.59 79.64 0.1M
2025-01-15 79.59 79.96 79.29 79.63 0.1M
2025-01-14 78.46 78.54 77.67 78.53 0.1M
2025-01-13 77.35 77.99 77.22 77.99 0.1M
2025-01-10 79.01 79.04 77.77 78.21 0.1M
2025-01-08 79.44 79.59 78.83 79.58 0.1M
2025-01-07 80.97 80.97 79.30 79.55 0.1M
2025-01-06 80.25 80.99 80.23 80.50 0.1M
2025-01-03 78.82 79.65 78.61 79.49 0.2M
2025-01-02 79.13 79.52 77.97 78.50 0.2M