First Trust NASDAQ® Clean Edge® Green Energy Index Fund (QCLN)

QCLN
🏛️ アメリカ →
41.98
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 41.87 42.16 41.52 41.98 0.2M
2025-09-25 41.06 42.05 40.62 41.94 0.2M
2025-09-24 42.06 42.41 41.79 42.00 0.2M
2025-09-23 42.80 43.17 41.87 41.88 0.1M
2025-09-22 41.55 42.64 41.44 42.61 0.0M
2025-09-19 41.54 41.65 41.30 41.56 0.1M
2025-09-18 40.84 41.45 40.42 41.27 0.1M
2025-09-17 39.73 41.05 39.66 40.38 0.2M
2025-09-16 39.41 39.80 39.36 39.66 0.1M
2025-09-15 38.85 39.16 38.67 39.09 0.1M
2025-09-12 38.34 38.57 38.14 38.46 0.0M
2025-09-11 37.86 38.83 37.72 38.43 0.1M
2025-09-10 37.62 38.18 37.58 37.69 0.1M
2025-09-09 37.74 37.74 37.18 37.25 0.0M
2025-09-08 38.39 38.39 37.69 37.78 0.1M
2025-09-05 37.83 38.59 37.53 38.26 0.1M
2025-09-04 37.23 37.46 36.88 37.46 0.0M
2025-09-03 37.35 37.68 37.20 37.32 0.1M
2025-09-02 36.85 37.27 36.69 37.20 0.1M
2025-08-29 38.46 38.60 37.81 37.91 0.0M
2025-08-28 38.36 38.65 38.29 38.57 0.0M
2025-08-27 38.03 38.38 38.03 38.20 0.1M
2025-08-26 38.06 38.58 37.96 38.16 0.0M
2025-08-25 37.81 38.19 37.64 38.06 0.1M
2025-08-22 36.35 38.09 36.35 38.05 0.1M
2025-08-21 36.40 36.44 35.99 36.27 0.0M
2025-08-20 36.71 37.00 36.25 36.67 0.1M
2025-08-19 37.70 37.70 36.89 37.07 0.1M
2025-08-18 37.30 37.93 37.30 37.81 0.1M
2025-08-15 36.38 37.42 36.05 36.98 0.1M
2025-08-14 36.17 36.40 35.90 36.37 0.0M
2025-08-13 36.36 36.90 36.36 36.83 0.1M
2025-08-12 35.50 36.13 35.35 36.11 0.0M
2025-08-11 35.55 36.08 35.16 35.22 0.0M
2025-08-08 35.14 35.41 35.05 35.19 0.0M
2025-08-07 34.84 35.26 34.53 34.75 0.0M
2025-08-06 34.47 34.79 34.28 34.31 0.1M
2025-08-05 34.88 35.10 34.56 34.82 0.2M
2025-08-04 35.10 35.18 34.68 34.78 0.0M
2025-08-01 34.72 35.31 34.27 34.98 0.1M
2025-07-31 35.58 35.97 35.09 35.29 0.1M
2025-07-30 36.15 36.29 35.57 35.88 0.0M
2025-07-29 37.02 37.08 36.06 36.15 0.1M
2025-07-28 37.13 37.13 36.81 36.98 0.0M
2025-07-25 36.68 37.05 36.66 37.03 0.0M
2025-07-24 36.82 36.87 36.33 36.61 0.0M
2025-07-23 37.24 37.37 36.63 36.95 0.0M
2025-07-22 36.38 37.50 36.25 37.36 0.1M
2025-07-21 36.90 37.15 36.43 36.43 0.1M
2025-07-18 35.90 36.54 35.86 36.47 0.1M
2025-07-17 35.26 36.13 35.17 35.83 0.1M
2025-07-16 35.23 35.24 34.50 34.90 0.1M
2025-07-15 35.28 35.62 35.10 35.10 0.1M
2025-07-14 34.66 34.86 34.53 34.71 0.1M
2025-07-11 34.79 35.09 34.60 34.66 0.1M
2025-07-10 35.00 35.46 34.98 35.19 0.1M
2025-07-09 34.11 34.59 34.07 34.53 0.1M
2025-07-08 33.78 34.28 33.70 34.04 0.0M
2025-07-07 34.13 34.26 33.63 33.86 0.1M
2025-07-03 33.93 34.65 33.93 34.62 0.1M
2025-07-02 32.97 33.83 32.97 33.65 0.1M
2025-07-01 32.39 33.24 31.92 32.78 0.1M
2025-06-30 32.68 32.86 32.47 32.69 0.1M
2025-06-27 32.98 32.98 32.22 32.61 0.1M
2025-06-26 32.74 33.23 32.73 33.06 0.1M
2025-06-25 32.61 32.61 32.09 32.36 0.1M
2025-06-24 32.24 32.66 32.09 32.54 0.1M
2025-06-23 31.51 32.14 31.31 31.93 0.1M
2025-06-20 32.13 32.22 31.54 31.65 0.1M
2025-06-18 31.53 32.16 31.53 31.91 0.2M
2025-06-17 31.44 32.00 31.42 31.52 0.2M
2025-06-16 32.85 33.32 32.74 33.16 0.1M
2025-06-13 31.92 32.71 31.83 32.37 0.1M
2025-06-12 32.39 32.66 32.35 32.47 0.0M
2025-06-11 32.97 33.18 32.42 32.63 0.0M
2025-06-10 32.43 32.82 32.30 32.78 0.1M
2025-06-09 31.50 32.31 31.49 32.10 0.1M
2025-06-06 31.29 31.42 31.04 31.30 0.1M
2025-06-05 31.10 31.31 30.48 30.75 0.1M
2025-06-04 31.16 31.37 30.91 31.18 0.0M
2025-06-03 29.84 31.15 29.81 31.04 0.1M
2025-06-02 30.25 30.25 29.57 29.80 0.1M
2025-05-30 30.27 30.61 30.03 30.21 0.2M
2025-05-29 31.10 31.23 30.39 30.50 0.0M
2025-05-28 31.00 31.08 30.77 30.82 0.1M
2025-05-27 30.96 31.04 30.55 31.02 0.1M
2025-05-23 29.91 30.63 29.91 30.43 0.2M
2025-05-22 30.60 30.75 30.12 30.48 0.1M
2025-05-21 31.89 32.04 31.14 31.37 0.1M
2025-05-20 32.03 32.67 32.03 32.38 0.1M
2025-05-19 31.85 32.10 31.64 32.10 0.1M
2025-05-16 32.58 32.84 32.48 32.73 0.0M
2025-05-15 32.11 32.73 32.01 32.58 0.1M
2025-05-14 32.22 32.66 32.05 32.53 0.1M
2025-05-13 31.51 32.37 31.51 32.27 0.1M
2025-05-12 31.02 31.32 30.68 31.02 0.1M
2025-05-09 28.76 29.57 28.76 29.47 0.1M
2025-05-08 28.05 28.95 27.98 28.66 0.1M
2025-05-07 27.74 28.05 27.42 27.75 0.1M
2025-05-06 27.50 28.02 27.50 27.68 0.0M
2025-05-05 28.18 28.18 27.69 27.81 0.1M
2025-05-02 28.28 28.74 28.24 28.48 0.0M
2025-05-01 27.94 28.48 27.89 27.89 0.0M
2025-04-30 27.32 27.76 26.82 27.75 0.1M
2025-04-29 28.15 28.38 27.92 28.28 0.1M
2025-04-28 28.17 28.64 27.93 28.39 0.1M
2025-04-25 27.29 28.15 27.25 28.11 0.1M
2025-04-24 26.57 27.52 26.57 27.47 0.1M
2025-04-23 26.99 27.21 26.30 26.34 0.1M
2025-04-22 25.83 26.53 25.83 26.19 0.1M
2025-04-21 25.65 25.76 24.99 25.36 0.1M
2025-04-17 25.99 26.22 25.81 26.13 0.0M
2025-04-16 26.14 26.54 25.44 25.96 0.1M
2025-04-15 26.82 27.12 26.38 26.53 0.1M
2025-04-14 26.85 27.18 26.42 26.99 0.1M
2025-04-11 25.63 26.30 25.22 26.27 0.1M
2025-04-10 26.49 26.49 24.96 25.86 0.1M
2025-04-09 24.24 27.57 24.24 27.44 0.1M
2025-04-08 26.79 26.79 24.02 24.46 0.2M
2025-04-07 24.75 27.28 24.67 25.86 0.2M
2025-04-04 26.51 26.67 25.00 25.94 0.2M
2025-04-03 27.76 28.38 27.44 27.49 0.1M
2025-04-02 28.51 29.47 28.50 29.18 0.1M
2025-04-01 28.56 29.33 28.29 29.18 0.0M
2025-03-31 28.16 28.76 27.63 28.62 0.1M
2025-03-28 29.47 29.47 28.71 28.81 0.1M
2025-03-27 29.62 30.17 29.50 29.69 0.1M
2025-03-26 30.49 30.67 29.58 29.80 0.1M
2025-03-25 30.52 30.67 30.41 30.59 0.0M
2025-03-24 30.30 30.79 30.30 30.48 0.1M
2025-03-21 29.20 29.87 29.11 29.81 0.1M
2025-03-20 29.61 30.06 29.54 29.61 0.0M
2025-03-19 29.59 30.28 29.59 29.95 0.1M
2025-03-18 29.53 29.80 29.43 29.58 0.1M
2025-03-17 29.23 30.05 29.23 29.88 0.1M
2025-03-14 29.12 29.35 28.81 29.29 0.1M
2025-03-13 29.08 29.45 28.47 28.75 0.1M
2025-03-12 29.46 29.54 28.92 29.21 0.1M
2025-03-11 29.17 29.49 28.50 29.04 0.2M
2025-03-10 29.52 30.01 28.87 29.14 0.1M
2025-03-07 29.20 30.15 29.20 30.05 0.1M
2025-03-06 29.24 29.77 29.10 29.39 0.1M
2025-03-05 29.38 29.93 29.07 29.93 0.1M
2025-03-04 28.47 29.80 28.24 29.14 0.1M
2025-03-03 30.70 30.75 28.85 29.09 0.1M
2025-02-28 30.34 30.53 29.88 30.38 0.1M
2025-02-27 31.50 31.81 30.46 30.50 0.1M
2025-02-26 31.60 32.26 31.43 31.50 0.1M
2025-02-25 32.22 32.33 31.34 31.44 0.1M
2025-02-24 32.96 32.96 32.17 32.28 0.1M
2025-02-21 33.97 34.09 32.85 33.03 0.1M
2025-02-20 34.18 34.34 33.58 34.06 0.1M
2025-02-19 34.06 34.39 33.99 34.17 0.1M
2025-02-18 33.30 34.05 33.19 33.99 0.1M
2025-02-14 33.17 33.57 33.07 33.30 0.1M
2025-02-13 32.12 32.94 32.12 32.92 0.1M
2025-02-12 31.34 32.11 31.33 31.86 0.1M
2025-02-11 32.05 32.30 31.68 31.75 0.1M
2025-02-10 32.88 32.88 32.54 32.59 0.1M
2025-02-07 33.39 33.58 32.68 32.85 0.1M
2025-02-06 33.31 33.54 33.02 33.47 0.1M
2025-02-05 33.32 33.68 33.07 33.08 0.1M
2025-02-04 32.76 33.45 32.75 33.35 0.1M
2025-02-03 32.29 33.14 32.21 32.70 0.2M
2025-01-31 33.61 34.33 33.34 33.53 0.1M
2025-01-30 33.51 33.85 33.20 33.62 0.1M
2025-01-29 33.07 33.40 32.65 32.97 0.1M
2025-01-28 33.35 33.35 32.31 32.73 0.1M
2025-01-27 33.61 34.10 32.99 33.35 0.1M
2025-01-24 34.39 34.72 34.27 34.30 0.1M
2025-01-23 33.62 34.34 33.40 34.32 0.1M
2025-01-22 34.69 34.84 33.88 33.88 0.1M
2025-01-21 35.22 35.22 34.46 34.84 0.1M
2025-01-17 35.47 35.62 35.23 35.23 0.1M
2025-01-16 34.98 35.29 34.76 35.12 0.1M
2025-01-15 35.12 35.33 34.94 34.95 0.3M
2025-01-14 34.62 35.15 34.09 34.21 0.0M
2025-01-13 33.75 34.24 33.33 34.21 0.1M
2025-01-10 34.53 34.64 33.98 34.34 0.1M
2025-01-08 35.88 35.88 34.76 35.16 0.1M
2025-01-07 36.87 37.65 36.10 36.44 0.1M
2025-01-06 36.92 37.44 36.60 36.65 0.1M
2025-01-03 34.66 36.33 34.66 36.21 0.2M
2025-01-02 34.09 34.90 34.04 34.42 0.1M