First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)

QTEC
🏛️ アメリカ →
228.23
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
2021-12-31 176.20 176.85 175.16 175.16 0.0M
2021-12-30 176.79 178.30 176.27 176.52 0.1M
2021-12-29 177.03 177.36 175.51 176.78 0.1M
2021-12-28 179.55 179.55 176.42 176.81 0.1M
2021-12-27 175.84 178.84 175.84 178.75 0.1M
2021-12-23 174.40 176.18 174.19 175.45 0.1M
2021-12-22 172.20 174.16 171.35 174.02 0.1M
2021-12-21 169.45 172.78 167.50 172.73 0.1M
2021-12-20 165.73 167.78 165.63 166.87 0.2M
2021-12-17 166.38 170.37 165.84 168.68 0.1M
2021-12-16 174.65 174.65 167.27 168.37 0.1M
2021-12-15 169.33 174.41 167.41 174.14 0.1M
2021-12-14 169.12 170.27 167.27 169.29 0.1M
2021-12-13 174.22 174.66 171.55 171.77 0.1M
2021-12-10 175.06 176.11 172.66 174.23 1.0M
2021-12-09 175.74 177.10 172.88 172.97 0.0M
2021-12-08 175.97 176.98 174.44 176.59 0.1M
2021-12-07 172.89 176.49 172.89 175.97 0.1M
2021-12-06 167.73 169.59 165.03 169.23 0.1M
2021-12-03 171.84 171.84 165.82 168.03 0.1M
2021-12-02 169.77 172.69 169.06 171.48 0.1M
2021-12-01 175.58 176.29 169.87 169.91 0.1M
2021-11-30 176.59 177.30 172.60 173.05 0.1M
2021-11-29 174.22 177.35 173.79 176.81 0.1M
2021-11-26 173.95 175.19 171.68 172.52 0.0M
2021-11-24 172.66 175.72 171.33 175.63 0.1M
2021-11-23 175.16 176.45 171.99 174.67 0.1M
2021-11-22 180.73 181.62 176.26 176.37 0.1M
2021-11-19 180.84 181.83 180.13 180.25 0.1M
2021-11-18 181.00 181.00 178.96 180.25 0.1M
2021-11-17 180.52 180.65 179.01 179.50 0.1M
2021-11-16 177.43 180.57 177.43 180.39 0.1M
2021-11-15 179.45 179.45 176.64 177.88 0.0M
2021-11-12 177.55 179.48 177.31 179.24 0.1M
2021-11-11 176.56 177.26 176.17 176.67 0.0M
2021-11-10 177.68 178.79 174.34 174.80 0.1M
2021-11-09 179.61 180.30 178.00 179.49 0.1M
2021-11-08 178.05 179.58 177.62 178.91 0.1M
2021-11-05 177.87 178.79 176.38 177.20 0.1M
2021-11-04 174.35 177.29 174.09 177.09 0.1M
2021-11-03 171.85 173.18 170.95 172.96 0.1M
2021-11-02 170.72 171.92 170.72 171.80 0.2M
2021-11-01 169.90 170.66 169.57 170.51 0.1M
2021-10-29 168.01 170.08 168.01 169.82 0.0M
2021-10-27 167.91 168.97 166.66 166.66 0.0M
2021-10-26 169.92 170.37 168.20 168.24 0.0M
2021-10-25 168.36 169.51 167.97 168.80 0.0M
2021-10-22 168.97 169.75 167.34 168.05 0.0M
2021-10-21 166.32 169.05 166.32 168.95 0.1M
2021-10-20 167.13 167.59 166.44 166.83 0.0M
2021-10-19 165.77 167.00 165.09 166.92 0.1M
2021-10-18 162.37 165.26 162.21 165.11 0.0M
2021-10-15 163.27 163.27 162.44 163.09 0.0M
2021-10-14 161.38 162.69 161.13 162.53 0.1M
2021-10-13 157.92 159.45 157.92 158.99 0.1M
2021-10-12 157.81 157.89 156.38 156.66 0.0M
2021-10-11 157.29 159.22 157.00 157.00 0.1M
2021-10-08 159.88 159.88 157.87 157.95 0.0M
2021-10-07 159.03 160.77 159.03 159.15 0.1M
2021-10-06 154.60 157.40 154.50 157.25 0.0M
2021-10-05 155.02 157.14 154.77 156.17 0.1M
2021-10-04 157.42 157.42 153.20 154.08 0.3M
2021-10-01 158.49 159.03 156.01 158.54 0.1M
2021-09-30 158.64 159.57 157.60 157.80 0.1M
2021-09-29 159.99 160.32 157.40 157.50 0.1M
2021-09-28 162.60 162.74 159.31 159.39 0.1M
2021-09-27 165.23 165.87 164.20 165.43 0.0M
2021-09-24 165.63 167.13 165.58 166.95 0.1M
2021-09-23 165.90 167.30 165.34 166.76 0.0M
2021-09-22 163.62 165.52 163.00 165.10 0.1M
2021-09-21 163.78 163.94 162.13 163.11 0.1M
2021-09-20 163.81 164.21 160.62 162.75 0.1M
2021-09-17 168.55 168.55 165.86 166.35 0.0M
2021-09-16 167.06 168.93 166.94 168.73 0.0M
2021-09-15 167.00 168.08 166.04 168.06 0.0M
2021-09-14 167.42 167.86 166.33 166.77 0.1M
2021-09-13 167.93 167.98 165.49 166.80 0.1M
2021-09-10 168.38 169.29 166.96 166.96 0.1M
2021-09-09 166.80 167.84 166.80 167.09 0.1M
2021-09-08 167.76 167.76 166.07 166.95 0.1M
2021-09-07 169.29 169.29 167.52 168.23 0.0M
2021-09-03 167.47 169.14 167.47 168.79 0.1M
2021-09-02 167.87 168.03 167.01 167.72 0.1M
2021-09-01 167.84 168.29 167.22 167.28 0.0M
2021-08-31 168.69 168.69 166.80 167.37 0.1M
2021-08-30 168.98 169.43 168.53 169.06 0.0M
2021-08-27 165.82 168.41 165.82 168.15 0.1M
2021-08-26 165.40 166.31 164.82 165.39 0.1M
2021-08-25 165.86 166.56 165.46 165.97 0.2M
2021-08-24 164.95 165.47 164.90 165.38 0.1M
2021-08-23 162.25 164.56 162.25 164.21 0.2M
2021-08-20 160.28 161.10 159.83 160.94 0.1M
2021-08-19 157.57 160.17 157.29 159.62 0.1M
2021-08-18 159.36 160.27 158.23 158.37 0.1M
2021-08-17 160.50 160.54 158.60 159.71 0.0M
2021-08-16 162.21 162.21 160.31 161.70 0.1M
2021-08-13 162.09 162.91 161.64 162.47 0.0M
2021-08-12 161.75 162.42 160.93 162.09 0.1M
2021-08-11 163.20 163.42 161.20 162.52 0.0M
2021-08-10 164.80 164.80 161.96 162.27 0.1M
2021-08-09 165.05 165.08 163.75 164.27 0.0M
2021-08-06 164.82 165.17 164.21 164.68 0.0M
2021-08-05 165.03 165.61 164.50 165.60 0.1M
2021-08-04 163.89 165.67 163.63 165.19 0.1M
2021-08-03 163.50 163.95 161.85 163.72 0.1M
2021-08-02 163.87 164.33 162.83 162.90 0.1M
2021-07-30 160.73 163.04 160.73 162.74 0.0M
2021-07-29 159.86 161.86 159.86 161.54 0.1M
2021-07-28 158.42 159.99 157.58 159.59 0.1M
2021-07-27 159.52 159.52 154.75 157.46 0.1M
2021-07-26 159.83 159.98 159.25 159.87 0.0M
2021-07-23 159.44 160.35 158.26 160.31 0.1M
2021-07-22 157.88 158.71 157.67 158.71 0.1M
2021-07-21 155.50 158.24 155.24 158.24 0.1M
2021-07-20 153.61 156.32 152.50 155.34 0.1M
2021-07-19 152.00 153.24 151.33 153.13 0.1M
2021-07-16 156.31 156.57 153.63 153.74 0.0M
2021-07-15 157.33 157.33 154.51 155.60 0.1M
2021-07-14 159.18 159.63 157.13 157.40 0.1M
2021-07-13 158.02 158.96 157.47 158.01 0.1M
2021-07-12 158.59 158.89 157.45 158.25 0.1M
2021-07-09 156.34 158.17 155.32 157.99 0.1M
2021-07-08 155.26 156.66 154.05 156.16 0.1M
2021-07-07 159.95 160.00 157.44 157.89 0.1M
2021-07-06 159.22 159.56 157.74 158.96 0.1M
2021-07-02 158.67 159.04 158.50 158.88 0.0M
2021-07-01 158.70 158.75 157.08 157.71 0.2M
2021-06-30 159.83 159.83 158.68 159.04 0.1M
2021-06-29 158.48 159.82 158.48 159.82 0.1M
2021-06-28 156.60 158.80 156.60 158.61 0.1M
2021-06-25 156.23 156.59 155.67 156.06 0.1M
2021-06-24 154.86 156.48 154.86 155.82 0.1M
2021-06-23 153.71 154.64 153.71 153.79 0.1M
2021-06-22 152.51 153.88 152.47 153.81 0.2M
2021-06-21 151.40 152.42 150.48 152.30 0.1M
2021-06-18 151.99 152.93 151.01 151.42 0.2M
2021-06-17 150.03 153.44 150.00 152.71 0.1M
2021-06-16 151.72 152.39 148.95 150.75 0.1M
2021-06-15 152.61 152.76 151.08 151.23 0.0M
2021-06-14 151.14 152.66 150.68 152.66 0.0M
2021-06-11 149.98 150.92 149.88 150.90 0.1M
2021-06-10 147.84 150.11 147.79 150.07 0.1M
2021-06-09 148.84 149.15 147.87 147.88 0.0M
2021-06-08 149.50 150.03 147.46 148.36 0.1M
2021-06-07 148.11 148.54 147.72 148.45 0.1M
2021-06-04 146.19 148.76 146.19 148.59 0.1M
2021-06-03 145.59 146.06 144.44 144.94 0.1M
2021-06-02 147.18 148.16 146.86 147.41 0.1M
2021-06-01 148.50 149.18 146.33 147.09 0.1M
2021-05-28 147.47 148.72 147.46 147.76 0.0M
2021-05-27 146.70 147.62 146.01 146.87 0.1M
2021-05-26 147.60 148.16 146.97 147.51 0.1M
2021-05-25 147.38 148.00 146.69 147.18 0.1M
2021-05-24 145.16 147.13 145.02 146.64 0.1M
2021-05-21 145.39 145.47 143.62 143.77 0.1M
2021-05-20 141.66 144.89 141.66 144.55 0.1M
2021-05-19 136.29 140.93 136.29 140.75 0.1M
2021-05-18 140.87 141.46 139.10 139.25 0.1M
2021-05-17 140.12 140.19 138.25 139.98 0.1M
2021-05-14 139.12 141.79 138.20 141.17 0.1M
2021-05-13 138.54 139.45 136.16 137.34 0.2M
2021-05-12 138.66 139.56 136.43 136.79 0.2M
2021-05-11 136.78 141.86 136.33 141.35 0.4M
2021-05-10 144.48 144.48 140.42 140.49 0.2M
2021-05-07 145.65 146.97 144.67 145.43 0.1M
2021-05-06 143.26 143.95 141.56 143.73 0.1M
2021-05-05 145.44 145.82 143.47 143.88 0.1M
2021-05-04 145.39 145.39 141.89 144.02 0.2M
2021-05-03 149.63 149.63 146.67 146.88 0.1M
2021-04-30 149.87 151.00 148.53 148.80 0.1M
2021-04-29 152.78 152.99 149.95 151.66 0.1M
2021-04-28 152.36 152.36 151.23 151.46 0.1M
2021-04-27 153.37 153.46 151.65 152.42 0.1M
2021-04-26 151.26 153.39 151.26 153.39 0.1M
2021-04-23 149.36 151.65 149.36 151.26 0.1M
2021-04-22 150.30 150.92 148.01 148.60 0.1M
2021-04-21 147.71 150.41 147.59 150.38 0.2M
2021-04-20 148.99 149.61 147.27 147.99 0.2M
2021-04-19 151.43 152.31 148.43 149.52 0.2M
2021-04-16 153.27 153.27 151.93 152.44 0.1M
2021-04-15 152.38 153.60 151.78 153.52 0.1M
2021-04-14 152.66 153.23 150.36 150.67 0.2M
2021-04-13 152.06 152.81 151.26 152.54 0.1M
2021-04-12 151.13 151.58 150.62 151.23 0.1M
2021-04-09 151.16 152.16 150.60 152.11 0.1M
2021-04-08 151.28 152.04 150.86 151.94 0.1M
2021-04-07 149.78 150.28 149.03 149.70 0.1M
2021-04-06 150.56 151.55 149.47 150.06 0.2M
2021-04-05 149.91 151.21 149.24 150.97 0.1M
2021-04-01 146.45 148.44 146.45 148.38 0.4M
2021-03-31 142.06 145.05 142.06 144.20 0.2M
2021-03-30 140.52 141.19 139.30 140.88 0.2M
2021-03-29 142.27 142.70 140.13 141.61 0.2M
2021-03-26 138.12 143.17 138.12 143.13 0.3M
2021-03-25 137.58 139.01 136.04 138.33 0.6M
2021-03-24 143.39 143.39 139.16 139.19 0.5M
2021-03-23 144.19 144.19 141.41 141.72 0.7M
2021-03-22 142.30 144.77 142.23 143.60 0.5M
2021-03-19 139.72 141.92 138.18 140.60 1.0M
2021-03-18 142.43 142.79 139.22 139.37 0.7M
2021-03-17 141.85 145.83 140.87 144.79 0.8M
2021-03-16 144.19 145.96 143.01 143.91 0.7M
2021-03-15 140.88 143.01 140.12 142.88 0.7M
2021-03-12 139.94 140.66 138.41 140.33 0.6M
2021-03-11 140.13 143.26 140.13 142.40 0.5M
2021-03-10 141.28 141.35 137.13 137.35 0.7M
2021-03-09 136.33 139.88 136.27 139.02 0.5M
2021-03-08 137.63 138.30 131.80 131.92 0.7M
2021-03-05 137.53 138.38 131.53 138.18 0.5M
2021-03-04 139.70 140.49 133.60 135.63 1.0M
2021-03-03 145.54 145.72 140.09 140.35 1.2M
2021-03-02 149.84 149.84 145.59 145.68 0.7M
2021-03-01 146.94 149.48 146.08 149.36 0.4M
2021-02-26 144.38 146.14 141.71 144.26 0.5M
2021-02-25 148.73 149.44 142.25 142.86 0.5M
2021-02-24 145.89 150.42 144.62 150.32 0.3M
2021-02-23 146.00 148.40 142.31 147.74 0.4M
2021-02-22 151.96 152.61 148.41 148.73 0.2M
2021-02-19 153.19 154.74 152.54 154.00 0.2M
2021-02-18 151.12 152.06 149.44 151.50 0.2M
2021-02-17 153.90 153.96 150.97 152.99 0.2M
2021-02-16 156.36 157.04 154.60 155.38 0.1M
2021-02-12 153.00 155.15 152.17 155.12 0.1M
2021-02-11 151.29 153.54 151.27 153.50 0.1M
2021-02-10 150.71 151.52 148.44 150.18 0.2M
2021-02-09 148.40 149.71 148.29 149.35 0.1M
2021-02-08 147.48 148.59 147.32 148.58 0.1M
2021-02-05 146.64 146.64 145.88 146.33 0.1M
2021-02-04 143.93 145.95 143.63 145.95 0.1M
2021-02-03 146.50 146.63 143.88 143.89 0.1M
2021-02-02 145.05 146.59 144.56 146.47 0.2M
2021-02-01 140.23 143.74 140.08 143.41 0.2M
2021-01-29 141.14 141.14 137.67 138.93 0.2M
2021-01-28 139.73 143.00 139.73 141.06 0.3M
2021-01-27 142.04 142.19 137.53 138.34 0.2M
2021-01-26 145.56 145.60 144.08 144.27 0.1M
2021-01-25 146.91 147.23 142.70 145.57 0.2M
2021-01-22 146.11 146.84 145.35 145.52 0.9M
2021-01-21 146.92 146.92 145.46 146.70 0.2M
2021-01-20 146.54 147.14 145.90 146.09 0.2M
2021-01-19 143.23 145.32 143.17 145.06 0.2M
2021-01-15 143.01 143.39 140.85 141.48 0.1M
2021-01-14 143.37 144.76 143.33 143.45 0.2M
2021-01-13 142.66 143.20 141.71 142.49 0.1M
2021-01-12 142.05 142.72 140.96 142.31 0.2M
2021-01-11 140.78 142.60 140.41 141.57 0.2M
2021-01-08 142.04 142.58 140.26 141.97 0.2M
2021-01-07 137.37 140.68 137.37 140.52 0.2M
2021-01-06 135.92 138.44 135.44 136.13 0.3M
2021-01-05 136.33 138.21 136.33 138.17 0.1M
2021-01-04 138.78 140.00 135.08 136.65 0.3M