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
2022-12-30 61.13 61.13 60.65 60.98 0.1M
2022-12-29 60.80 61.84 60.80 61.84 0.1M
2022-12-28 60.67 61.08 60.17 60.19 0.0M
2022-12-27 60.87 61.53 60.72 60.91 0.1M
2022-12-23 60.63 61.01 60.49 60.97 0.0M
2022-12-22 61.14 61.84 60.38 60.91 0.0M
2022-12-21 61.31 61.90 61.31 61.71 0.0M
2022-12-20 60.88 61.38 60.88 61.08 0.1M
2022-12-19 61.49 61.49 60.83 60.92 0.0M
2022-12-16 61.64 61.97 61.24 61.35 0.0M
2022-12-15 62.89 63.10 62.01 62.01 0.0M
2022-12-14 64.15 64.78 63.75 64.15 0.3M
2022-12-13 65.26 65.26 63.62 64.16 0.3M
2022-12-12 62.41 63.30 62.41 62.90 0.0M
2022-12-09 63.03 63.52 62.92 62.98 0.0M
2022-12-08 62.49 63.45 62.49 62.93 0.0M
2022-12-07 62.18 62.62 62.18 62.18 0.0M
2022-12-06 63.23 63.23 62.48 62.56 0.1M
2022-12-05 63.62 63.99 63.17 63.17 0.0M
2022-12-02 63.39 64.28 63.39 63.85 0.0M
2022-12-01 64.55 64.84 64.11 64.11 0.0M
2022-11-30 62.63 64.43 62.29 64.29 0.0M
2022-11-29 62.24 62.59 61.93 61.93 0.0M
2022-11-28 62.50 62.77 61.93 62.04 0.0M
2022-11-25 62.95 63.42 62.82 63.28 0.0M
2022-11-23 62.52 63.19 61.56 61.56 0.0M
2022-11-22 61.95 62.65 61.95 62.62 0.0M
2022-11-21 62.17 62.17 61.57 61.91 0.0M
2022-11-18 62.40 62.64 62.22 62.41 0.0M
2022-11-17 60.87 62.18 60.87 62.10 0.0M
2022-11-16 62.49 62.63 61.90 62.08 0.0M
2022-11-15 63.24 63.63 62.68 63.04 0.0M
2022-11-14 62.51 62.80 62.05 62.29 0.0M
2022-11-11 61.79 62.80 61.71 62.77 0.0M
2022-11-10 60.23 61.61 60.08 61.51 0.0M
2022-11-09 58.79 59.07 58.11 58.15 0.0M
2022-11-08 59.07 59.65 58.95 59.27 0.0M
2022-11-07 58.66 58.97 58.42 58.84 0.0M
2022-11-04 58.12 58.32 57.51 58.28 0.0M
2022-11-03 56.56 56.92 56.20 56.67 0.0M
2022-11-02 57.99 58.71 56.94 56.94 0.0M
2022-11-01 58.50 58.56 57.80 58.08 0.0M
2022-10-31 57.91 57.92 57.47 57.71 0.0M
2022-10-28 57.24 58.17 56.87 58.13 0.0M
2022-10-27 57.71 58.00 57.19 57.20 0.0M
2022-10-26 57.21 58.18 57.21 57.62 0.0M
2022-10-25 56.47 57.43 56.47 57.40 0.0M
2022-10-24 56.03 56.35 55.55 56.18 0.0M
2022-10-21 55.33 56.63 55.25 56.58 0.0M
2022-10-20 55.62 56.39 55.47 55.60 0.0M
2022-10-19 55.44 55.88 55.18 55.45 0.0M
2022-10-18 56.49 56.62 55.59 55.99 0.0M
2022-10-17 55.29 55.87 55.29 55.75 0.1M
2022-10-14 55.52 55.64 54.30 54.30 0.0M
2022-10-13 53.16 55.57 53.16 55.40 0.1M
2022-10-12 54.65 54.76 54.36 54.40 0.0M
2022-10-11 54.84 55.31 54.43 54.63 0.0M
2022-10-10 56.13 56.13 55.12 55.49 0.0M
2022-10-07 56.97 56.97 55.96 56.02 0.0M
2022-10-06 58.16 58.52 57.66 57.71 0.0M
2022-10-05 57.95 58.74 57.68 58.54 0.0M
2022-10-04 57.84 58.82 57.84 58.72 0.0M
2022-10-03 56.21 57.16 56.06 56.94 0.0M
2022-09-30 56.04 56.49 55.55 55.67 0.0M
2022-09-29 56.24 56.33 55.61 55.97 0.0M
2022-09-28 56.35 57.56 56.35 57.51 0.0M
2022-09-27 56.81 57.57 56.39 56.67 0.0M
2022-09-26 57.07 57.64 56.59 56.72 0.0M
2022-09-23 57.67 57.67 56.96 57.39 0.1M
2022-09-22 59.47 59.47 58.83 59.07 0.0M
2022-09-21 60.25 60.84 59.48 59.48 0.0M
2022-09-20 60.34 60.56 59.92 60.23 0.0M
2022-09-19 60.32 61.03 60.32 60.92 0.0M
2022-09-16 60.25 61.06 60.16 60.82 0.2M
2022-09-15 61.53 61.88 61.04 61.12 0.0M
2022-09-14 61.59 62.09 61.53 61.83 0.0M
2022-09-13 62.82 63.17 61.60 61.65 0.0M
2022-09-12 63.64 64.26 63.64 64.16 0.0M
2022-09-09 63.16 63.74 63.16 63.59 0.0M
2022-09-08 61.75 62.55 61.74 62.49 0.0M
2022-09-07 61.46 62.44 61.46 62.33 0.0M
2022-09-06 62.17 62.17 61.17 61.63 0.0M
2022-09-02 63.24 63.51 62.08 62.26 0.0M
2022-09-01 62.91 62.98 62.26 62.98 0.1M
2022-08-31 64.28 64.39 63.63 63.78 0.1M
2022-08-30 64.67 64.71 63.62 63.87 0.0M
2022-08-29 64.28 64.61 64.16 64.23 0.0M
2022-08-26 66.76 66.76 64.75 64.82 0.0M
2022-08-25 65.92 66.86 65.92 66.84 0.0M
2022-08-24 65.52 65.96 65.41 65.72 0.0M
2022-08-23 65.60 66.45 65.60 65.86 0.0M
2022-08-22 66.46 66.64 65.98 66.08 0.0M
2022-08-19 67.59 67.70 67.35 67.41 0.0M
2022-08-18 68.01 68.39 68.01 68.25 0.0M
2022-08-17 67.87 68.16 67.47 67.91 0.0M
2022-08-16 68.30 68.77 68.19 68.50 0.0M
2022-08-15 68.18 68.77 68.18 68.72 0.0M
2022-08-12 68.08 68.68 68.04 68.63 0.0M
2022-08-11 68.35 68.71 67.87 67.98 0.0M
2022-08-10 67.55 67.97 67.35 67.88 0.0M
2022-08-09 66.95 66.95 66.37 66.58 0.1M
2022-08-08 67.57 67.89 67.15 67.35 0.0M
2022-08-05 67.18 67.68 67.16 67.66 0.0M
2022-08-04 67.45 67.89 67.42 67.75 0.0M
2022-08-03 66.91 67.57 66.80 67.47 0.0M
2022-08-02 66.72 67.23 66.58 66.71 0.0M
2022-08-01 66.76 67.30 66.76 67.07 0.0M
2022-07-29 66.84 67.30 66.73 67.28 0.0M
2022-07-28 66.76 67.31 66.16 67.16 0.0M
2022-07-27 65.67 66.87 65.33 66.69 0.0M
2022-07-26 65.49 65.56 64.99 65.05 0.0M
2022-07-25 65.90 65.96 65.54 65.88 0.0M
2022-07-22 66.45 66.47 65.52 65.85 0.0M
2022-07-21 65.84 66.60 65.75 66.56 0.0M
2022-07-20 65.33 65.85 65.30 65.68 0.0M
2022-07-19 64.73 65.63 64.73 65.60 0.0M
2022-07-18 64.85 64.94 64.04 64.11 0.0M
2022-07-15 63.84 64.26 63.56 64.26 0.0M
2022-07-14 62.66 63.59 62.53 63.45 0.0M
2022-07-13 62.87 64.08 62.87 63.78 0.0M
2022-07-12 64.04 64.35 63.55 63.77 0.0M
2022-07-11 63.96 64.25 63.79 63.86 0.0M
2022-07-08 64.30 65.23 64.30 64.90 0.0M
2022-07-07 64.39 65.27 64.39 65.07 0.0M
2022-07-06 63.92 64.29 63.44 63.91 0.0M
2022-07-05 62.78 63.89 62.69 63.89 0.1M
2022-07-01 64.03 64.45 63.62 64.19 0.0M
2022-06-30 64.10 64.77 63.58 64.44 0.0M
2022-06-29 65.25 65.25 64.51 64.84 0.0M
2022-06-28 66.21 66.85 65.18 65.28 0.1M
2022-06-27 66.44 66.64 66.03 66.28 0.1M
2022-06-24 65.07 66.28 65.07 66.27 0.0M
2022-06-23 64.95 65.38 64.62 65.24 0.1M
2022-06-22 64.92 65.52 64.55 64.99 0.1M
2022-06-21 64.90 65.68 64.90 65.47 0.1M
2022-06-17 63.77 64.52 63.50 64.08 0.0M
2022-06-16 64.30 64.30 63.63 63.81 0.0M
2022-06-15 65.21 66.44 64.88 65.92 0.0M
2022-06-14 65.24 65.49 64.51 64.99 0.0M
2022-06-13 65.63 65.97 64.73 64.95 0.1M
2022-06-10 67.69 68.06 67.04 67.28 0.1M
2022-06-09 69.73 70.14 68.77 68.77 0.1M
2022-06-08 70.45 70.86 70.04 70.13 0.1M
2022-06-07 70.15 71.09 69.77 71.06 0.0M
2022-06-06 71.11 71.52 70.63 70.78 0.0M
2022-06-03 70.96 71.28 70.57 70.70 0.1M
2022-06-02 70.91 72.04 70.60 72.03 2.0M
2022-06-01 71.31 71.68 70.36 70.82 0.1M
2022-05-31 71.61 71.78 71.16 71.29 0.1M
2022-05-27 71.10 71.56 70.49 71.54 0.0M
2022-05-26 69.15 70.66 69.15 70.30 0.0M
2022-05-25 68.33 69.61 68.33 69.37 0.1M
2022-05-24 68.66 68.89 68.13 68.86 0.1M
2022-05-23 68.70 69.67 68.70 69.37 0.0M
2022-05-20 68.77 68.98 67.10 68.43 0.0M
2022-05-19 67.70 68.81 67.48 68.20 0.0M
2022-05-18 69.45 70.00 68.06 68.17 0.0M
2022-05-17 69.66 70.30 69.55 70.19 0.0M
2022-05-16 68.36 69.16 68.36 68.63 0.0M
2022-05-13 67.61 69.18 67.61 68.86 0.0M
2022-05-12 66.53 67.60 66.38 67.21 0.0M
2022-05-11 67.69 68.66 67.01 67.06 0.1M
2022-05-10 68.54 68.70 67.41 68.04 0.0M
2022-05-09 68.45 68.76 67.02 67.41 0.1M
2022-05-06 69.38 69.95 68.99 69.42 0.0M
2022-05-05 71.03 71.03 69.41 69.73 0.0M
2022-05-04 70.47 72.34 70.01 72.11 0.0M
2022-05-03 70.00 70.79 70.00 70.54 0.0M
2022-05-02 69.33 70.37 68.90 70.14 0.0M
2022-04-29 70.91 71.72 69.56 69.93 0.0M
2022-04-28 70.07 71.74 69.96 71.36 0.1M
2022-04-27 69.35 70.43 69.13 69.65 0.2M
2022-04-26 70.92 71.28 69.70 69.90 0.0M
2022-04-25 70.72 71.64 70.58 71.64 0.0M
2022-04-22 72.17 72.50 71.06 71.37 0.0M
2022-04-21 73.51 74.00 72.17 72.34 0.0M
2022-04-20 73.16 73.85 73.07 73.39 0.0M
2022-04-19 72.23 73.09 71.69 73.09 0.0M
2022-04-18 71.79 72.84 71.79 72.17 0.0M
2022-04-14 73.65 73.65 72.39 72.58 0.0M
2022-04-13 72.56 73.75 72.55 73.58 0.0M
2022-04-12 73.36 73.66 72.53 72.62 0.0M
2022-04-11 73.38 73.86 73.03 73.08 0.0M
2022-04-08 74.09 74.72 73.89 74.16 0.0M
2022-04-07 74.07 74.67 73.77 74.34 0.0M
2022-04-06 74.86 74.86 74.20 74.43 0.0M
2022-04-05 76.02 76.12 75.31 75.43 0.0M
2022-04-04 76.02 76.77 76.02 76.73 0.0M
2022-04-01 75.72 76.20 75.29 75.83 0.0M
2022-03-31 76.19 76.55 76.00 76.00 0.0M
2022-03-30 77.16 77.62 76.51 76.69 0.0M
2022-03-29 76.94 77.57 76.68 77.44 0.0M
2022-03-28 75.67 76.47 75.41 76.18 0.0M
2022-03-25 75.84 76.10 75.44 76.10 0.0M
2022-03-24 74.93 76.21 74.71 76.09 0.0M
2022-03-23 74.94 75.61 74.56 74.58 0.1M
2022-03-22 75.33 75.71 75.30 75.48 0.0M
2022-03-21 75.28 75.52 74.54 74.93 0.0M
2022-03-18 74.27 75.54 74.27 75.29 0.0M
2022-03-17 73.69 74.77 73.69 74.48 0.0M
2022-03-16 73.08 74.49 72.93 74.49 0.0M
2022-03-15 70.90 72.06 70.73 71.99 0.0M
2022-03-14 71.62 71.85 70.63 70.87 0.0M
2022-03-11 73.29 73.29 71.51 71.70 0.0M
2022-03-10 72.54 72.75 71.88 72.37 0.0M
2022-03-09 72.75 73.77 72.42 73.31 0.0M
2022-03-08 71.02 72.48 70.31 71.27 0.1M
2022-03-07 72.51 72.90 70.73 70.86 0.0M
2022-03-04 73.74 73.74 72.77 73.25 0.1M
2022-03-03 75.64 75.64 74.28 74.54 0.0M
2022-03-02 74.23 75.55 74.23 75.42 0.0M
2022-03-01 75.16 75.54 74.08 74.27 0.1M
2022-02-28 74.99 75.85 74.77 75.52 0.0M
2022-02-25 75.29 76.36 74.99 76.26 0.0M
2022-02-24 72.32 75.21 72.24 75.18 0.3M
2022-02-23 76.58 76.91 74.69 75.05 0.3M
2022-02-22 76.00 76.81 75.34 75.98 0.1M
2022-02-18 76.95 77.06 76.18 76.64 0.0M
2022-02-17 77.83 78.11 76.83 76.83 0.0M
2022-02-16 77.79 78.66 77.26 78.37 0.1M
2022-02-15 77.09 78.19 77.09 78.19 0.0M
2022-02-14 76.10 76.60 75.61 76.19 0.1M
2022-02-11 78.35 78.67 76.45 76.60 0.0M
2022-02-10 78.26 79.94 78.22 78.42 0.0M
2022-02-09 78.81 79.69 78.81 79.58 0.1M
2022-02-08 77.29 78.20 77.09 78.11 0.0M
2022-02-07 77.40 78.00 77.38 77.44 0.0M
2022-02-04 77.53 78.16 77.02 77.60 0.0M
2022-02-03 78.01 78.47 77.41 77.83 0.1M
2022-02-02 78.78 79.05 78.47 78.99 0.1M
2022-02-01 78.22 78.24 77.35 78.24 0.1M
2022-01-31 76.15 78.00 76.15 77.92 0.0M
2022-01-28 74.58 75.76 74.11 75.65 0.0M
2022-01-27 76.27 76.34 74.41 74.86 0.1M
2022-01-26 77.36 77.46 75.52 75.88 0.1M
2022-01-25 76.62 77.21 75.93 76.50 0.1M
2022-01-24 76.46 77.27 74.76 77.06 0.1M
2022-01-21 78.41 78.71 77.34 77.49 0.1M
2022-01-20 79.66 80.17 78.34 78.45 0.0M
2022-01-19 79.93 80.39 79.34 79.34 0.1M
2022-01-18 80.49 80.60 79.88 80.08 0.1M
2022-01-14 81.05 81.57 80.83 81.57 0.1M
2022-01-13 82.56 82.56 81.02 81.33 0.1M
2022-01-12 82.46 82.46 81.81 82.21 0.1M
2022-01-11 81.12 81.98 80.79 81.83 0.1M
2022-01-10 80.43 80.94 79.82 80.84 0.1M
2022-01-07 81.32 81.63 80.72 81.19 0.0M
2022-01-06 81.18 81.82 80.80 81.26 0.0M
2022-01-05 82.86 82.94 81.50 81.63 0.0M
2022-01-04 83.34 83.49 82.56 82.72 0.0M
2022-01-03 82.56 83.18 82.43 83.17 0.0M