First Trust IndXX NextG ETF (NXTG)

NXTG
🏛️ アメリカ →
102.99
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 83.14 83.25 82.41 82.61 0.0M
2021-12-30 82.97 83.10 82.78 82.84 0.0M
2021-12-29 82.92 83.06 82.67 82.97 0.1M
2021-12-28 82.91 83.23 82.60 82.82 0.0M
2021-12-27 81.99 82.88 81.99 82.74 0.0M
2021-12-23 81.53 82.10 81.42 81.77 0.0M
2021-12-22 81.96 82.67 81.95 82.58 0.0M
2021-12-21 81.28 81.95 81.26 81.88 0.0M
2021-12-20 80.26 80.81 80.17 80.65 0.1M
2021-12-17 81.00 81.78 80.92 81.21 0.0M
2021-12-16 82.33 82.99 81.04 81.25 0.0M
2021-12-15 80.90 82.28 80.68 82.28 0.0M
2021-12-14 81.02 81.22 80.60 80.95 0.0M
2021-12-13 81.79 81.85 81.13 81.13 0.0M
2021-12-10 81.81 82.04 81.65 81.91 0.0M
2021-12-09 81.86 82.12 81.37 81.38 0.0M
2021-12-08 82.07 82.26 81.58 82.26 0.0M
2021-12-07 80.79 82.21 80.68 82.00 0.0M
2021-12-06 79.97 80.40 79.54 80.16 0.0M
2021-12-03 80.91 81.03 79.40 79.89 0.0M
2021-12-02 79.72 80.53 79.49 80.35 0.0M
2021-12-01 80.44 81.47 79.27 79.51 0.0M
2021-11-30 80.72 80.91 79.52 79.74 0.0M
2021-11-29 80.54 80.67 79.81 80.52 0.0M
2021-11-26 79.96 80.11 79.10 79.12 0.0M
2021-11-24 80.53 81.31 80.17 81.17 0.0M
2021-11-23 80.93 81.20 80.34 81.04 0.0M
2021-11-22 81.43 82.18 80.83 80.84 0.0M
2021-11-19 81.43 81.57 81.13 81.30 0.0M
2021-11-18 81.42 81.42 80.70 81.35 0.0M
2021-11-17 81.15 81.23 80.77 81.03 0.0M
2021-11-16 80.92 81.30 80.92 81.15 0.0M
2021-11-15 81.40 81.40 80.76 81.00 0.0M
2021-11-12 80.70 81.12 80.47 81.04 0.0M
2021-11-11 80.35 80.60 80.13 80.45 0.0M
2021-11-10 80.59 80.93 79.74 79.99 0.0M
2021-11-09 80.85 81.06 80.59 80.81 0.0M
2021-11-08 80.34 81.13 80.34 81.01 0.0M
2021-11-05 80.24 80.49 79.77 80.22 0.0M
2021-11-04 79.07 79.67 79.02 79.59 0.0M
2021-11-03 78.50 79.23 78.44 79.07 0.0M
2021-11-02 78.30 78.77 78.21 78.74 0.1M
2021-11-01 77.54 77.88 77.14 77.88 0.0M
2021-10-29 76.91 77.36 76.75 77.11 0.0M
2021-10-28 77.66 77.83 77.50 77.82 0.0M
2021-10-27 77.69 77.96 77.47 77.47 0.0M
2021-10-26 78.24 78.29 77.58 77.65 0.0M
2021-10-25 77.51 77.68 77.27 77.60 0.0M
2021-10-22 77.72 77.93 77.23 77.42 0.0M
2021-10-21 77.59 77.81 77.30 77.56 0.0M
2021-10-20 77.70 78.02 77.62 77.96 0.0M
2021-10-19 77.20 77.74 77.16 77.60 0.0M
2021-10-18 76.84 77.03 76.19 76.87 0.0M
2021-10-15 77.02 77.20 76.71 76.91 0.0M
2021-10-14 76.09 76.63 76.09 76.50 0.0M
2021-10-13 75.24 75.69 75.20 75.53 0.0M
2021-10-12 75.37 75.50 74.81 74.81 0.0M
2021-10-11 75.90 76.17 75.47 75.48 0.0M
2021-10-08 76.19 76.25 75.78 75.98 0.0M
2021-10-07 76.46 77.00 75.89 76.20 1.1M
2021-10-06 75.49 76.14 75.12 76.14 0.0M
2021-10-05 75.74 76.49 75.74 76.05 0.0M
2021-10-04 76.32 76.32 75.32 75.51 0.0M
2021-10-01 76.38 76.74 75.85 76.50 0.0M
2021-09-30 76.73 77.27 76.31 76.31 0.1M
2021-09-29 77.15 77.22 76.49 76.49 0.1M
2021-09-28 77.87 77.87 76.88 77.02 0.1M
2021-09-27 78.86 78.94 78.44 78.79 0.0M
2021-09-24 78.88 79.16 78.84 78.98 0.0M
2021-09-23 78.78 79.39 78.78 79.19 0.0M
2021-09-22 78.11 79.08 78.11 78.81 0.0M
2021-09-21 78.04 78.48 77.84 78.04 0.0M
2021-09-20 77.87 77.94 76.98 77.70 0.0M
2021-09-17 79.12 79.47 78.78 79.03 0.0M
2021-09-16 79.44 79.70 79.07 79.63 0.0M
2021-09-15 79.73 79.85 79.39 79.75 0.0M
2021-09-14 79.71 79.84 79.29 79.51 0.0M
2021-09-13 79.61 80.02 79.28 79.58 0.0M
2021-09-10 79.63 80.37 79.18 79.18 0.0M
2021-09-09 79.55 79.85 79.36 79.36 0.0M
2021-09-08 79.92 79.92 79.25 79.52 0.0M
2021-09-07 80.26 80.26 79.90 80.19 0.0M
2021-09-03 80.00 80.47 80.00 80.26 0.0M
2021-09-02 79.98 79.99 79.62 79.80 0.0M
2021-09-01 79.81 79.92 79.42 79.72 0.0M
2021-08-31 79.23 79.53 79.03 79.29 0.0M
2021-08-30 78.90 79.29 78.69 79.29 0.0M
2021-08-27 78.13 79.04 78.13 78.96 0.0M
2021-08-26 78.37 78.40 78.00 78.13 0.1M
2021-08-25 78.53 78.64 78.28 78.42 0.0M
2021-08-24 78.02 78.34 77.99 78.26 0.0M
2021-08-23 77.12 78.15 77.12 77.88 0.0M
2021-08-20 76.48 77.00 76.48 76.84 0.0M
2021-08-19 75.89 76.73 75.45 76.57 0.0M
2021-08-18 77.14 77.43 76.75 76.76 0.0M
2021-08-17 77.24 77.42 76.60 76.99 0.0M
2021-08-16 77.65 77.85 77.20 77.65 0.0M
2021-08-13 77.47 78.06 77.25 77.85 0.0M
2021-08-12 77.52 77.76 77.20 77.75 0.0M
2021-08-11 77.71 77.80 77.13 77.80 0.0M
2021-08-10 77.67 77.73 77.19 77.42 0.1M
2021-08-09 77.80 77.95 77.50 77.80 0.0M
2021-08-06 78.12 78.12 77.58 77.85 0.0M
2021-08-05 78.20 78.59 77.94 78.24 0.0M
2021-08-04 78.50 78.50 77.70 78.09 0.0M
2021-08-03 77.59 77.94 77.06 77.94 0.0M
2021-08-02 77.15 77.62 77.13 77.21 0.0M
2021-07-30 76.39 76.89 76.39 76.51 0.0M
2021-07-29 76.78 76.96 76.49 76.77 0.0M
2021-07-28 75.41 76.26 75.40 76.13 0.0M
2021-07-27 75.49 75.57 74.82 75.47 0.0M
2021-07-26 75.61 75.96 75.61 75.82 0.0M
2021-07-23 75.60 76.24 75.35 76.05 0.0M
2021-07-22 75.83 76.00 75.64 75.95 0.0M
2021-07-21 75.29 75.97 75.29 75.97 0.0M
2021-07-20 74.67 75.52 74.53 75.34 0.0M
2021-07-19 74.65 75.19 74.23 74.50 0.0M
2021-07-16 76.14 76.19 75.50 75.50 0.0M
2021-07-15 76.53 76.66 75.76 76.07 0.0M
2021-07-14 76.47 76.98 76.37 76.53 0.0M
2021-07-13 76.43 76.74 76.19 76.31 0.0M
2021-07-12 76.73 76.77 76.24 76.48 0.0M
2021-07-09 75.71 76.32 75.58 76.17 0.0M
2021-07-08 75.29 75.41 74.80 75.25 0.0M
2021-07-07 76.02 76.37 75.60 75.96 0.0M
2021-07-06 76.16 76.23 75.65 76.09 0.0M
2021-07-02 75.88 76.48 75.88 76.44 0.0M
2021-07-01 76.29 76.29 75.75 75.92 0.0M
2021-06-30 76.53 76.53 76.11 76.33 0.0M
2021-06-29 76.47 76.56 76.15 76.56 0.0M
2021-06-28 76.09 76.46 76.00 76.31 0.0M
2021-06-25 75.97 76.14 75.69 76.09 0.0M
2021-06-24 75.44 75.82 75.44 75.65 0.0M
2021-06-23 75.61 75.75 75.23 75.23 0.0M
2021-06-22 76.00 76.00 75.32 75.52 0.1M
2021-06-21 75.04 75.60 75.00 75.60 0.0M
2021-06-18 75.80 75.80 75.00 75.14 0.0M
2021-06-17 76.01 76.46 75.95 76.31 0.0M
2021-06-16 77.01 77.20 75.95 76.26 0.0M
2021-06-15 77.26 77.26 76.74 76.82 0.0M
2021-06-14 77.00 77.18 76.62 77.18 0.0M
2021-06-11 76.99 76.99 76.49 76.78 0.0M
2021-06-10 76.66 77.00 76.28 76.82 0.0M
2021-06-09 76.77 76.77 76.02 76.28 0.0M
2021-06-08 76.91 76.91 75.99 76.41 0.1M
2021-06-07 76.24 76.39 75.96 76.35 0.0M
2021-06-04 75.20 76.18 75.20 76.18 0.0M
2021-06-03 75.22 75.46 74.74 75.10 0.0M
2021-06-02 74.74 75.28 74.51 75.22 0.0M
2021-06-01 74.85 74.99 74.53 74.81 0.0M
2021-05-28 74.49 74.83 74.25 74.68 0.0M
2021-05-27 74.07 74.60 73.84 74.31 0.0M
2021-05-26 74.08 74.24 73.98 74.07 0.0M
2021-05-25 73.95 74.51 73.79 73.99 0.0M
2021-05-24 73.32 74.10 73.32 73.93 0.0M
2021-05-21 73.46 73.71 73.16 73.20 0.1M
2021-05-20 72.49 73.50 72.25 73.31 0.1M
2021-05-19 71.79 72.54 71.46 72.46 0.0M
2021-05-18 72.41 72.94 72.41 72.49 0.0M
2021-05-17 71.90 72.20 71.72 72.17 0.0M
2021-05-14 71.27 72.40 71.23 72.28 0.0M
2021-05-13 70.58 71.18 70.53 70.98 0.0M
2021-05-12 71.81 71.81 70.36 70.42 0.1M
2021-05-11 72.46 72.90 71.87 72.90 0.1M
2021-05-10 74.90 74.90 73.24 73.42 0.0M
2021-05-07 74.01 74.78 74.01 74.58 0.1M
2021-05-06 73.06 73.92 72.94 73.76 0.0M
2021-05-05 73.15 73.63 73.02 73.30 0.0M
2021-05-04 73.77 73.77 72.52 72.98 0.0M
2021-05-03 74.41 74.41 73.80 74.04 0.0M
2021-04-30 75.01 75.01 74.09 74.20 0.0M
2021-04-29 75.57 75.76 74.70 75.25 0.0M
2021-04-28 74.70 75.49 74.58 74.87 0.0M
2021-04-27 75.45 75.49 74.91 75.17 0.0M
2021-04-26 75.20 75.72 75.13 75.55 0.0M
2021-04-23 74.48 75.36 74.48 75.03 0.0M
2021-04-22 74.46 74.79 73.87 74.15 0.0M
2021-04-21 73.80 74.74 73.80 74.72 0.0M
2021-04-20 74.34 74.54 73.88 74.00 0.0M
2021-04-19 75.22 75.41 74.36 74.77 0.1M
2021-04-16 75.01 75.49 75.01 75.14 0.1M
2021-04-15 74.81 75.00 74.38 74.97 0.0M
2021-04-14 74.65 74.65 73.81 73.98 0.0M
2021-04-13 74.46 74.52 74.10 74.41 0.0M
2021-04-12 74.59 74.59 74.01 74.19 0.0M
2021-04-09 74.84 74.84 74.55 74.83 0.0M
2021-04-08 75.10 75.10 74.40 74.71 0.0M
2021-04-07 74.76 74.78 74.08 74.32 0.0M
2021-04-06 75.00 75.00 74.48 74.55 0.1M
2021-04-05 74.56 75.06 74.52 74.93 0.0M
2021-04-01 73.24 74.00 73.24 74.00 0.0M
2021-03-31 72.91 73.44 72.72 73.06 0.0M
2021-03-30 72.86 73.05 72.45 72.91 0.1M
2021-03-29 73.11 73.26 72.51 72.84 0.0M
2021-03-26 71.57 73.24 71.35 73.23 0.1M
2021-03-25 70.49 71.38 70.32 71.21 0.0M
2021-03-24 71.62 71.72 70.82 70.96 0.1M
2021-03-23 72.28 72.61 71.50 71.64 0.0M
2021-03-22 72.10 72.95 72.10 72.66 0.0M
2021-03-19 71.81 72.23 71.45 71.99 0.0M
2021-03-18 72.69 72.69 71.59 71.70 0.1M
2021-03-17 72.97 73.49 72.25 73.29 0.0M
2021-03-16 73.04 73.44 72.87 73.16 0.0M
2021-03-15 71.97 72.61 71.82 72.43 0.0M
2021-03-12 71.26 71.77 71.20 71.72 0.0M
2021-03-11 70.98 72.10 70.98 71.90 0.1M
2021-03-10 70.61 70.82 70.06 70.21 0.1M
2021-03-09 69.05 70.58 69.05 70.18 0.1M
2021-03-08 69.47 69.69 68.56 68.56 0.1M
2021-03-05 69.29 69.97 68.00 69.80 0.1M
2021-03-04 70.01 70.44 68.03 68.71 0.1M
2021-03-03 71.49 71.49 70.14 70.16 0.1M
2021-03-02 72.13 72.13 71.21 71.32 0.1M
2021-03-01 71.64 72.20 71.56 72.09 0.0M
2021-02-26 70.98 71.23 70.37 70.87 0.1M
2021-02-25 72.80 72.88 71.00 71.18 0.1M
2021-02-24 71.95 72.76 71.33 72.70 0.1M
2021-02-23 72.33 72.66 71.12 72.47 0.1M
2021-02-22 73.73 73.73 72.75 72.92 0.1M
2021-02-19 74.61 74.87 74.31 74.46 0.1M
2021-02-18 74.14 74.14 73.42 73.96 0.1M
2021-02-17 74.90 74.91 74.00 74.53 0.1M
2021-02-16 75.53 75.56 74.71 74.84 0.1M
2021-02-12 74.91 75.17 74.56 74.93 0.1M
2021-02-11 74.64 74.87 74.29 74.82 0.1M
2021-02-10 74.61 74.61 73.63 74.09 0.1M
2021-02-09 74.06 74.27 73.86 74.14 0.1M
2021-02-08 73.56 73.90 73.42 73.80 0.1M
2021-02-05 73.41 73.50 73.04 73.29 0.1M
2021-02-04 73.04 73.07 72.60 73.00 0.1M
2021-02-03 73.70 73.75 73.10 73.35 0.1M
2021-02-02 73.54 73.59 73.03 73.38 0.1M
2021-02-01 72.34 72.98 71.94 72.92 0.1M
2021-01-29 72.22 72.25 71.01 71.17 0.1M
2021-01-28 73.07 73.18 72.22 72.49 0.1M
2021-01-27 72.98 74.03 72.46 73.18 0.1M
2021-01-26 73.96 73.96 73.51 73.83 0.1M
2021-01-25 73.92 74.14 73.21 74.05 0.1M
2021-01-22 73.43 73.67 73.40 73.58 0.1M
2021-01-21 74.04 74.30 73.66 74.21 0.1M
2021-01-20 73.55 73.80 73.41 73.67 0.1M
2021-01-19 72.82 73.00 72.57 72.89 0.1M
2021-01-15 72.37 72.41 71.67 72.03 0.1M
2021-01-14 72.96 73.37 72.81 72.84 0.2M
2021-01-13 72.67 72.71 72.35 72.51 0.1M
2021-01-12 72.16 72.45 71.87 72.33 0.1M
2021-01-11 71.64 72.17 71.61 71.87 0.1M
2021-01-08 72.00 72.39 71.54 72.06 0.1M
2021-01-07 70.80 71.34 70.33 71.33 0.1M
2021-01-06 70.13 70.90 69.90 70.30 0.1M
2021-01-05 69.88 70.65 69.88 70.60 0.1M
2021-01-04 70.22 70.33 68.94 69.23 0.1M