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
2021-12-31 67.97 69.07 67.92 67.97 0.3M
2021-12-30 66.41 69.16 66.41 68.25 0.3M
2021-12-29 67.05 67.25 65.54 66.78 0.6M
2021-12-28 68.36 68.56 67.05 67.34 0.4M
2021-12-27 67.66 68.23 67.25 68.18 0.3M
2021-12-23 66.62 67.71 65.98 67.35 1.6M
2021-12-22 65.89 66.69 65.46 66.59 0.4M
2021-12-21 63.90 66.03 63.90 66.03 0.6M
2021-12-20 63.50 64.00 62.28 62.84 0.5M
2021-12-17 64.51 66.54 63.48 65.93 0.4M
2021-12-16 69.19 69.38 65.04 65.50 0.7M
2021-12-15 67.19 68.35 64.87 68.27 0.6M
2021-12-14 67.90 68.25 66.72 67.64 0.8M
2021-12-13 70.86 71.52 69.25 69.69 0.4M
2021-12-10 72.01 72.41 70.22 71.14 0.2M
2021-12-09 73.53 74.30 71.01 71.13 0.4M
2021-12-08 73.51 74.05 72.23 73.82 0.5M
2021-12-07 72.65 73.56 72.56 73.15 0.3M
2021-12-06 69.76 70.76 67.10 70.17 0.5M
2021-12-03 74.05 74.64 69.27 70.26 0.6M
2021-12-02 74.31 75.37 72.83 73.91 0.4M
2021-12-01 78.60 79.00 74.25 74.29 0.4M
2021-11-30 78.04 79.05 75.30 77.11 0.4M
2021-11-29 78.40 78.97 77.00 78.79 0.2M
2021-11-26 77.15 77.99 75.95 76.85 0.3M
2021-11-24 78.38 79.80 77.19 79.58 0.3M
2021-11-23 80.23 81.45 77.59 78.92 0.6M
2021-11-22 82.12 83.71 79.75 80.32 0.9M
2021-11-19 79.26 81.25 78.88 80.84 0.4M
2021-11-18 80.85 80.85 78.03 78.99 0.3M
2021-11-17 80.81 81.59 79.78 80.30 0.2M
2021-11-16 80.15 80.99 79.38 80.96 0.2M
2021-11-15 81.85 81.89 79.32 80.17 0.3M
2021-11-12 81.31 82.08 80.73 81.47 0.4M
2021-11-11 78.78 81.31 78.38 80.92 0.5M
2021-11-10 77.61 79.37 76.69 77.82 0.4M
2021-11-09 81.92 81.99 78.22 79.28 0.6M
2021-11-08 81.00 82.36 80.78 81.69 0.6M
2021-11-05 81.26 81.57 79.53 80.48 0.5M
2021-11-04 81.08 81.73 80.40 81.41 0.5M
2021-11-03 79.48 80.59 78.51 80.45 0.5M
2021-11-02 80.34 80.50 79.13 79.86 0.6M
2021-11-01 78.60 80.60 78.38 80.60 0.6M
2021-10-29 76.21 77.47 75.75 77.41 0.7M
2021-10-28 73.70 76.35 73.63 76.35 0.6M
2021-10-27 73.04 74.39 72.54 72.58 0.3M
2021-10-26 72.50 73.22 70.75 71.24 0.4M
2021-10-25 70.02 72.41 69.92 72.23 0.5M
2021-10-22 69.88 70.18 68.60 69.13 0.4M
2021-10-21 68.87 70.56 68.86 69.97 0.5M
2021-10-20 69.58 69.83 68.81 69.36 0.3M
2021-10-19 69.19 70.21 68.87 69.90 0.4M
2021-10-18 66.80 68.66 66.57 68.48 0.3M
2021-10-15 67.35 68.04 66.97 67.16 0.2M
2021-10-14 67.50 67.67 66.47 66.93 0.2M
2021-10-13 66.00 66.85 65.81 66.85 0.4M
2021-10-12 63.88 65.60 63.88 65.25 0.3M
2021-10-11 62.81 64.82 62.81 63.71 0.3M
2021-10-08 63.61 63.66 62.69 62.79 0.1M
2021-10-07 62.62 63.94 62.62 63.34 0.2M
2021-10-06 60.69 61.97 60.44 61.62 0.2M
2021-10-05 61.16 62.11 60.93 61.46 0.2M
2021-10-04 62.85 62.88 60.62 60.81 0.5M
2021-10-01 63.01 63.36 61.94 62.86 0.3M
2021-09-30 62.51 63.42 62.31 62.60 0.2M
2021-09-29 63.29 63.67 61.97 62.24 0.2M
2021-09-28 64.45 64.62 62.90 63.00 0.4M
2021-09-27 63.90 65.46 63.16 65.12 0.2M
2021-09-24 64.55 64.69 63.99 64.21 0.2M
2021-09-23 65.12 65.35 64.50 65.09 0.2M
2021-09-22 63.42 64.85 63.36 64.49 0.2M
2021-09-21 63.42 63.60 62.50 63.22 0.2M
2021-09-20 63.60 63.81 61.87 62.96 0.5M
2021-09-17 64.93 65.84 64.50 65.84 0.3M
2021-09-16 64.87 65.28 64.41 65.01 0.1M
2021-09-15 65.04 65.42 64.33 65.33 0.2M
2021-09-14 65.77 66.39 64.86 65.26 0.1M
2021-09-13 65.52 65.57 63.58 65.50 0.3M
2021-09-10 66.61 67.53 65.17 65.26 0.3M
2021-09-09 65.58 66.74 65.33 65.89 0.3M
2021-09-08 67.47 67.60 65.35 65.69 0.2M
2021-09-07 67.27 67.94 67.06 67.13 0.2M
2021-09-03 67.76 68.07 66.96 67.28 0.2M
2021-09-02 67.61 68.70 67.60 67.90 0.3M
2021-09-01 66.86 67.86 66.86 67.23 0.2M
2021-08-31 66.94 67.20 66.03 66.99 0.3M
2021-08-30 66.80 67.20 66.35 66.99 0.2M
2021-08-27 65.63 66.78 65.60 66.51 0.1M
2021-08-26 65.97 66.98 65.21 65.47 0.2M
2021-08-25 65.86 66.62 65.46 66.22 0.2M
2021-08-24 65.45 65.91 65.35 65.68 0.2M
2021-08-23 63.63 65.16 63.63 65.13 0.2M
2021-08-20 62.02 63.20 61.96 63.05 0.2M
2021-08-19 62.09 63.06 61.69 61.84 0.3M
2021-08-18 63.32 64.14 62.69 63.25 0.2M
2021-08-17 63.26 63.75 61.95 63.05 0.3M
2021-08-16 65.23 65.41 64.10 64.35 0.3M
2021-08-13 67.32 67.49 65.95 66.03 0.1M
2021-08-12 67.81 67.81 66.63 67.50 0.2M
2021-08-11 69.14 69.16 66.80 67.91 0.3M
2021-08-10 69.02 69.51 68.47 68.76 0.2M
2021-08-09 67.02 68.86 66.86 68.50 0.2M
2021-08-06 67.83 68.11 66.75 67.04 0.2M
2021-08-05 67.76 68.47 67.31 67.70 0.2M
2021-08-04 68.16 68.76 67.62 67.79 0.4M
2021-08-03 67.70 68.36 67.19 68.10 0.2M
2021-08-02 67.80 68.28 67.02 67.10 0.5M
2021-07-30 65.07 67.31 64.93 66.76 0.2M
2021-07-29 65.10 66.36 65.01 65.65 0.2M
2021-07-28 62.78 64.98 62.42 64.55 0.9M
2021-07-27 63.46 63.46 60.78 62.12 0.3M
2021-07-26 63.60 65.02 63.60 64.03 0.2M
2021-07-23 64.95 64.98 63.39 64.21 0.2M
2021-07-22 66.56 66.56 64.85 65.51 0.2M
2021-07-21 64.13 66.40 64.12 66.25 0.3M
2021-07-20 62.08 64.11 61.45 63.75 0.2M
2021-07-19 60.10 61.84 59.58 61.72 0.6M
2021-07-16 63.52 63.71 61.74 61.89 0.2M
2021-07-15 63.44 64.58 62.19 63.01 0.3M
2021-07-14 66.42 66.48 63.59 63.63 0.2M
2021-07-13 67.23 67.24 66.08 66.17 0.4M
2021-07-12 66.63 67.41 66.18 67.39 0.3M
2021-07-09 66.03 66.30 65.16 66.19 0.2M
2021-07-08 63.67 65.76 63.16 65.30 0.4M
2021-07-07 68.64 69.13 65.90 66.20 0.5M
2021-07-06 68.29 68.78 67.43 68.24 0.3M
2021-07-02 68.99 69.25 67.90 68.46 0.3M
2021-07-01 69.73 69.90 68.01 68.61 0.3M
2021-06-30 69.16 69.47 68.57 69.21 0.2M
2021-06-29 69.64 70.54 69.03 69.48 0.7M
2021-06-28 67.00 69.70 67.00 69.64 0.5M
2021-06-25 66.85 67.54 66.29 66.53 0.2M
2021-06-24 66.76 66.88 65.80 66.14 0.4M
2021-06-23 65.00 66.22 64.72 65.90 0.4M
2021-06-22 63.86 64.56 63.46 64.54 0.4M
2021-06-21 64.16 64.48 62.98 64.06 0.4M
2021-06-18 64.65 65.18 63.59 64.17 0.3M
2021-06-17 63.59 65.18 63.45 65.10 0.3M
2021-06-16 62.96 64.07 62.85 63.78 0.2M
2021-06-15 64.72 64.90 62.97 63.09 0.2M
2021-06-14 65.00 65.60 64.69 64.97 0.3M
2021-06-11 64.00 64.79 63.90 64.79 0.3M
2021-06-10 63.52 64.09 63.09 63.76 0.3M
2021-06-09 64.43 65.02 63.45 63.54 0.2M
2021-06-08 63.95 64.46 62.89 64.20 0.3M
2021-06-07 62.67 63.52 61.78 63.41 0.3M
2021-06-04 62.14 63.16 61.85 62.59 0.3M
2021-06-03 62.15 63.10 61.38 61.56 0.3M
2021-06-02 63.26 63.34 62.35 62.92 0.3M
2021-06-01 63.34 64.00 62.37 63.10 0.5M
2021-05-28 63.00 63.58 62.38 62.49 0.2M
2021-05-27 62.02 62.69 61.39 62.68 0.4M
2021-05-26 60.18 61.96 60.11 61.77 0.4M
2021-05-25 60.72 60.99 59.72 59.99 0.3M
2021-05-24 60.47 60.76 59.49 60.36 0.5M
2021-05-21 60.40 60.52 59.40 60.03 0.3M
2021-05-20 58.74 59.91 58.74 59.62 0.3M
2021-05-19 55.79 58.02 55.51 57.96 0.7M
2021-05-18 56.48 58.10 56.03 57.26 0.5M
2021-05-17 56.44 56.61 55.22 56.45 0.3M
2021-05-14 55.71 57.26 55.35 56.94 0.4M
2021-05-13 55.66 56.50 53.46 54.47 0.9M
2021-05-12 56.43 57.05 54.75 54.91 0.7M
2021-05-11 54.00 58.02 53.92 57.50 0.9M
2021-05-10 59.78 60.00 56.90 56.94 0.8M
2021-05-07 59.42 61.10 59.34 60.05 0.6M
2021-05-06 59.80 59.94 57.85 59.05 1.6M
2021-05-05 61.19 61.41 59.75 60.15 0.9M
2021-05-04 61.96 62.20 59.63 60.65 0.9M
2021-05-03 65.14 65.14 63.16 63.34 0.5M
2021-04-30 64.72 66.02 64.50 64.85 0.4M
2021-04-29 68.01 68.16 65.06 65.98 0.3M
2021-04-28 67.86 68.07 67.03 67.62 0.3M
2021-04-27 69.93 70.01 68.83 69.00 0.6M
2021-04-26 68.86 70.15 68.10 70.00 0.4M
2021-04-23 66.73 68.41 66.30 68.23 0.4M
2021-04-22 66.51 67.62 65.41 66.07 0.5M
2021-04-21 62.23 65.40 61.68 65.40 0.4M
2021-04-20 63.67 64.46 61.85 62.84 0.4M
2021-04-19 65.22 65.74 62.90 63.70 0.5M
2021-04-16 64.57 65.67 64.21 65.40 0.6M
2021-04-15 66.52 66.52 63.22 64.38 0.9M
2021-04-14 66.90 67.62 65.52 65.82 0.4M
2021-04-13 65.58 66.49 65.05 66.44 0.5M
2021-04-12 66.28 66.28 64.89 65.68 0.4M
2021-04-09 66.27 66.62 65.79 66.57 0.4M
2021-04-08 66.70 67.63 66.39 67.14 0.4M
2021-04-07 68.75 68.90 65.82 66.19 0.6M
2021-04-06 68.20 69.71 68.17 68.94 0.7M
2021-04-05 70.97 70.97 67.81 68.02 0.7M
2021-04-01 70.69 71.18 68.92 69.18 0.8M
2021-03-31 67.66 69.10 67.17 68.60 0.6M
2021-03-30 62.72 65.91 62.29 65.86 0.6M
2021-03-29 65.39 65.55 62.27 62.84 0.4M
2021-03-26 64.94 66.03 63.42 65.86 0.3M
2021-03-25 61.53 64.83 61.21 64.67 0.5M
2021-03-24 67.05 67.34 63.66 63.70 0.5M
2021-03-23 68.92 69.40 66.14 66.60 0.5M
2021-03-22 69.22 70.09 68.05 69.13 0.4M
2021-03-19 66.52 68.37 65.63 67.85 1.0M
2021-03-18 69.41 69.85 66.33 66.51 0.6M
2021-03-17 68.66 71.41 68.00 70.84 0.7M
2021-03-16 72.65 73.09 70.27 70.94 0.8M
2021-03-15 72.51 73.45 71.76 73.18 0.6M
2021-03-12 70.94 72.86 70.03 72.62 0.6M
2021-03-11 71.14 73.17 70.23 73.13 0.9M
2021-03-10 70.84 71.71 67.51 68.37 1.0M
2021-03-09 65.27 68.57 64.75 68.02 1.0M
2021-03-08 64.36 65.99 61.83 62.05 1.2M
2021-03-05 66.48 66.80 58.82 64.62 1.6M
2021-03-04 68.50 69.98 63.37 65.46 1.4M
2021-03-03 73.77 74.06 69.34 69.38 0.9M
2021-03-02 76.63 76.63 73.26 73.36 0.9M
2021-03-01 75.48 76.90 74.60 76.90 0.8M
2021-02-26 71.62 73.97 70.12 73.11 0.8M
2021-02-25 75.90 76.47 70.77 71.29 1.1M
2021-02-24 74.61 76.97 72.55 76.89 0.8M
2021-02-23 71.18 74.26 67.00 73.92 1.7M
2021-02-22 79.37 79.57 75.01 75.28 1.7M
2021-02-19 79.77 82.09 79.71 80.80 0.6M
2021-02-18 79.95 80.28 77.37 78.09 1.2M
2021-02-17 83.60 83.62 80.45 82.44 1.1M
2021-02-16 88.13 88.25 84.11 84.57 1.0M
2021-02-12 86.52 87.22 84.86 87.02 0.7M
2021-02-11 86.98 87.42 85.38 86.77 0.7M
2021-02-10 89.17 90.00 85.43 86.25 1.0M
2021-02-09 87.00 88.55 86.66 88.17 1.0M
2021-02-08 85.50 87.19 85.35 87.00 0.9M
2021-02-05 84.75 85.04 83.51 84.58 0.8M
2021-02-04 84.50 84.53 83.25 84.15 0.6M
2021-02-03 84.18 84.55 82.55 84.11 0.6M
2021-02-02 83.80 84.18 82.02 83.30 1.1M
2021-02-01 81.87 82.63 79.55 82.51 1.1M
2021-01-29 82.00 83.58 79.01 79.87 1.0M
2021-01-28 82.25 83.02 80.34 82.64 1.0M
2021-01-27 82.65 84.55 80.37 81.78 1.5M
2021-01-26 86.38 87.00 85.03 85.76 1.0M
2021-01-25 87.76 89.50 83.66 85.33 1.3M
2021-01-22 84.45 86.74 84.27 86.71 0.8M
2021-01-21 84.18 85.93 82.70 85.78 1.1M
2021-01-20 85.82 85.82 82.69 83.65 1.3M
2021-01-19 83.49 84.83 82.46 84.65 1.3M
2021-01-15 84.71 84.78 80.43 80.74 1.7M
2021-01-14 85.51 86.55 85.01 85.50 1.1M
2021-01-13 87.11 87.16 84.12 85.60 1.5M
2021-01-12 84.62 85.80 84.00 85.65 1.1M
2021-01-11 82.00 83.87 80.70 82.84 1.4M
2021-01-08 85.36 85.36 81.85 83.56 2.0M
2021-01-07 81.21 82.71 80.22 82.12 2.3M
2021-01-06 75.57 78.90 74.61 76.95 1.9M
2021-01-05 70.39 72.54 70.22 72.44 1.2M
2021-01-04 71.83 72.75 69.71 70.77 1.2M