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
2022-12-30 103.80 105.36 103.42 105.24 0.1M
2022-12-29 103.38 105.85 103.15 105.63 0.2M
2022-12-28 103.26 104.32 101.95 102.26 0.2M
2022-12-27 104.37 104.48 103.10 103.71 0.1M
2022-12-23 104.23 105.07 103.48 104.93 0.1M
2022-12-22 106.95 106.95 103.38 105.09 0.2M
2022-12-21 107.85 109.53 107.19 108.91 0.1M
2022-12-20 106.38 108.17 106.19 107.57 0.0M
2022-12-19 109.19 109.19 106.77 107.43 0.1M
2022-12-16 109.58 110.49 108.64 109.51 0.1M
2022-12-15 112.55 112.77 109.78 110.25 0.1M
2022-12-14 115.58 117.00 113.37 114.50 0.1M
2022-12-13 118.80 119.18 114.20 115.60 0.1M
2022-12-12 110.83 113.51 110.67 113.51 0.1M
2022-12-09 111.16 112.47 110.98 111.01 0.1M
2022-12-08 109.66 111.93 108.90 111.38 0.1M
2022-12-07 108.73 109.78 108.12 108.85 0.1M
2022-12-06 111.57 111.61 108.55 109.45 0.1M
2022-12-05 113.61 113.72 110.99 111.70 0.1M
2022-12-02 112.83 114.56 112.54 114.33 0.1M
2022-12-01 115.45 116.89 114.52 115.95 0.1M
2022-11-30 108.80 114.53 108.37 114.42 0.1M
2022-11-29 109.76 110.10 108.40 108.99 0.0M
2022-11-28 110.60 111.48 109.12 109.50 0.0M
2022-11-25 111.99 112.31 111.67 111.81 0.0M
2022-11-23 110.86 113.18 110.86 112.64 0.1M
2022-11-22 109.61 111.33 108.45 111.17 0.0M
2022-11-21 110.02 110.32 109.01 109.42 0.1M
2022-11-18 113.43 113.43 109.96 110.94 0.1M
2022-11-17 109.45 112.16 109.29 111.35 0.2M
2022-11-16 114.23 114.23 111.74 112.18 0.1M
2022-11-15 117.01 117.42 114.73 116.10 0.1M
2022-11-14 113.87 114.78 112.69 112.94 0.1M
2022-11-11 110.57 115.23 110.29 114.70 0.1M
2022-11-10 106.44 110.85 106.28 110.57 0.2M
2022-11-09 101.84 101.89 100.10 100.17 0.1M
2022-11-08 102.57 104.81 101.37 103.23 0.1M
2022-11-07 100.31 101.63 99.03 101.37 0.1M
2022-11-04 100.71 100.76 97.21 99.37 0.1M
2022-11-03 99.67 100.64 98.21 98.79 0.1M
2022-11-02 106.77 107.41 101.58 101.67 0.2M
2022-11-01 108.65 108.99 106.02 106.20 0.1M
2022-10-31 107.13 107.49 106.27 106.57 0.1M
2022-10-28 105.17 108.27 104.85 108.11 0.1M
2022-10-27 106.82 107.67 104.87 105.00 0.1M
2022-10-26 106.08 109.37 105.41 106.45 0.1M
2022-10-25 106.15 108.55 106.15 108.44 0.1M
2022-10-24 105.00 105.87 102.69 105.52 0.2M
2022-10-21 101.81 105.20 101.10 105.00 0.2M
2022-10-20 102.41 105.21 101.97 102.53 0.1M
2022-10-19 101.85 103.47 101.20 102.01 0.1M
2022-10-18 104.68 105.20 101.44 102.65 0.1M
2022-10-17 101.09 102.20 101.06 101.45 0.1M
2022-10-14 102.83 102.86 97.90 98.17 0.1M
2022-10-13 95.98 102.72 95.23 101.86 0.2M
2022-10-12 100.54 101.06 99.28 100.06 0.1M
2022-10-11 102.06 102.48 99.44 100.38 0.1M
2022-10-10 106.33 106.50 102.14 103.34 0.1M
2022-10-07 109.60 109.60 105.93 106.47 0.1M
2022-10-06 112.42 114.12 111.82 112.02 0.1M
2022-10-05 110.25 113.60 109.36 112.97 0.1M
2022-10-04 111.19 112.61 111.16 112.30 0.2M
2022-10-03 105.75 109.04 105.72 108.32 0.2M
2022-09-30 105.80 108.40 104.79 104.86 0.2M
2022-09-29 106.93 107.35 105.20 106.50 0.1M
2022-09-28 106.49 109.23 106.29 108.91 0.1M
2022-09-27 107.55 108.55 105.24 106.72 0.1M
2022-09-26 106.98 108.75 105.77 105.90 0.1M
2022-09-23 107.24 107.80 105.41 106.90 0.2M
2022-09-22 110.21 110.66 108.31 108.53 0.1M
2022-09-21 112.99 115.74 110.94 111.02 0.1M
2022-09-20 112.71 113.66 112.00 112.60 0.1M
2022-09-19 111.95 114.15 111.95 114.05 0.0M
2022-09-16 112.92 113.39 111.68 113.25 0.1M
2022-09-15 115.76 117.31 114.02 114.64 0.1M
2022-09-14 117.00 117.66 115.98 117.18 0.1M
2022-09-13 119.00 119.23 116.29 116.72 0.1M
2022-09-12 123.12 124.05 122.48 123.78 0.0M
2022-09-09 120.60 122.74 120.60 122.50 0.1M
2022-09-08 115.45 118.61 114.97 118.39 0.1M
2022-09-07 114.50 117.19 113.88 116.78 0.1M
2022-09-06 115.53 115.70 113.52 114.28 0.2M
2022-09-02 118.05 118.94 114.91 115.49 0.1M
2022-09-01 117.17 117.20 113.92 116.64 0.1M
2022-08-31 121.81 122.27 119.20 119.84 0.1M
2022-08-30 122.62 123.05 119.10 120.56 0.1M
2022-08-29 122.31 123.66 121.40 121.50 0.1M
2022-08-26 129.39 129.62 123.48 123.49 0.1M
2022-08-25 126.94 129.37 126.94 129.35 0.1M
2022-08-24 125.89 127.25 125.61 126.38 0.0M
2022-08-23 125.93 127.54 125.70 125.80 0.0M
2022-08-22 127.34 127.69 125.30 125.65 0.1M
2022-08-19 131.84 132.02 129.10 129.76 0.1M
2022-08-18 132.59 134.08 132.13 133.58 0.0M
2022-08-17 133.85 133.90 131.40 132.66 0.1M
2022-08-16 136.17 136.57 133.97 135.82 0.0M
2022-08-15 135.75 137.52 135.46 137.21 0.1M
2022-08-12 134.32 136.40 134.06 136.40 0.0M
2022-08-11 135.72 136.92 132.71 133.02 0.1M
2022-08-10 132.76 134.43 132.21 134.14 0.1M
2022-08-09 131.24 131.24 128.20 129.12 0.1M
2022-08-08 133.23 135.54 132.44 132.98 0.1M
2022-08-05 130.89 133.85 130.89 133.40 0.1M
2022-08-04 132.27 133.31 131.00 133.31 0.1M
2022-08-03 129.33 133.23 129.33 133.06 0.1M
2022-08-02 127.81 131.00 127.62 129.46 0.1M
2022-08-01 127.67 130.60 127.20 129.25 0.1M
2022-07-29 126.62 129.03 125.98 128.76 0.1M
2022-07-28 125.33 127.47 123.38 127.29 0.1M
2022-07-27 122.16 126.35 122.05 125.50 0.2M
2022-07-26 123.06 123.06 119.53 120.00 0.1M
2022-07-25 124.52 124.52 122.40 123.50 0.0M
2022-07-22 127.72 128.95 124.06 124.84 0.1M
2022-07-21 126.16 127.96 124.90 127.96 0.1M
2022-07-20 122.45 126.47 122.17 126.02 0.1M
2022-07-19 119.56 122.22 118.74 122.09 0.1M
2022-07-18 120.07 120.69 117.24 117.77 0.0M
2022-07-15 117.00 118.53 115.81 118.50 0.1M
2022-07-14 114.82 116.26 112.81 115.74 0.1M
2022-07-13 113.34 116.88 113.18 115.85 0.1M
2022-07-12 118.94 119.97 115.21 116.03 0.1M
2022-07-11 119.80 119.95 117.35 118.12 0.0M
2022-07-08 119.46 122.34 119.03 121.43 0.1M
2022-07-07 118.87 121.71 118.84 121.40 0.1M
2022-07-06 117.81 118.70 116.38 117.76 0.1M
2022-07-05 112.44 117.40 111.91 117.31 0.2M
2022-07-01 113.44 114.90 112.49 114.40 0.1M
2022-06-30 114.73 116.46 112.33 114.41 0.2M
2022-06-29 116.69 117.29 115.20 116.34 0.1M
2022-06-28 121.92 122.76 117.17 117.30 0.1M
2022-06-27 123.32 123.42 120.87 121.37 0.1M
2022-06-24 119.08 122.86 119.08 122.72 0.1M
2022-06-23 116.06 117.69 114.68 117.41 0.1M
2022-06-22 113.66 117.02 113.66 114.96 0.1M
2022-06-21 114.52 116.90 114.52 115.43 0.1M
2022-06-17 111.32 113.50 110.21 112.56 0.1M
2022-06-16 113.63 113.99 110.00 110.94 0.1M
2022-06-15 115.91 119.27 114.56 117.23 0.1M
2022-06-14 115.02 115.64 113.24 114.39 0.1M
2022-06-13 116.40 117.63 113.33 113.81 0.2M
2022-06-10 123.33 124.02 120.62 121.04 0.1M
2022-06-09 129.17 131.07 126.62 126.66 0.1M
2022-06-08 131.31 132.58 129.80 130.49 0.0M
2022-06-07 128.34 132.17 127.84 131.97 0.1M
2022-06-06 131.93 132.55 129.02 129.74 0.1M
2022-06-03 131.08 131.80 129.02 129.64 0.1M
2022-06-02 127.56 133.41 127.50 133.26 0.1M
2022-06-01 130.11 131.25 126.52 127.83 0.1M
2022-05-31 130.44 130.58 127.72 128.99 0.1M
2022-05-27 127.14 130.73 127.14 130.71 0.1M
2022-05-26 120.90 126.22 120.47 125.48 0.1M
2022-05-25 117.46 122.28 117.46 121.19 0.1M
2022-05-24 120.21 120.29 117.00 118.24 0.2M
2022-05-23 121.14 122.13 119.50 122.01 0.1M
2022-05-20 122.91 123.36 116.65 121.08 0.1M
2022-05-19 118.47 122.64 118.30 120.31 0.2M
2022-05-18 122.76 123.90 118.26 118.79 0.2M
2022-05-17 124.69 125.55 121.86 125.01 0.2M
2022-05-16 123.37 123.87 121.09 121.36 0.2M
2022-05-13 120.07 125.05 120.07 124.45 0.2M
2022-05-12 114.99 119.59 114.00 117.84 0.4M
2022-05-11 119.70 123.09 116.59 116.80 0.4M
2022-05-10 122.45 123.29 117.83 121.13 0.2M
2022-05-09 123.03 124.06 118.15 118.76 0.3M
2022-05-06 127.91 129.30 124.16 125.95 0.3M
2022-05-05 135.19 135.33 127.69 129.38 0.2M
2022-05-04 132.89 137.37 128.69 137.24 0.2M
2022-05-03 132.65 134.37 131.71 132.84 0.2M
2022-05-02 129.82 133.36 129.14 133.25 0.3M
2022-04-29 134.78 137.03 129.87 129.97 0.2M
2022-04-28 132.74 137.62 131.03 136.46 0.2M
2022-04-27 129.50 133.22 129.26 129.96 0.3M
2022-04-26 134.41 134.50 130.37 130.48 0.2M
2022-04-25 131.74 135.92 131.74 135.81 0.2M
2022-04-22 135.98 136.90 132.55 132.60 0.2M
2022-04-21 142.56 143.93 135.56 136.13 0.2M
2022-04-20 144.52 144.84 140.71 141.00 0.1M
2022-04-19 138.73 143.35 138.73 143.11 0.1M
2022-04-18 138.88 140.59 137.63 139.39 0.1M
2022-04-14 143.80 143.80 139.50 139.53 0.6M
2022-04-13 140.18 144.36 139.86 143.80 0.1M
2022-04-12 143.46 144.97 139.36 139.84 0.2M
2022-04-11 141.69 142.52 140.38 140.90 0.1M
2022-04-08 145.23 145.75 143.35 143.45 0.1M
2022-04-07 145.46 147.71 143.77 146.49 0.1M
2022-04-06 146.96 147.87 144.76 146.00 0.2M
2022-04-05 154.70 154.95 149.56 150.05 0.3M
2022-04-04 152.58 155.56 152.53 155.53 0.2M
2022-04-01 152.86 153.63 150.21 151.93 0.2M
2022-03-31 154.36 155.34 152.41 152.49 0.2M
2022-03-30 156.75 157.85 153.70 154.44 0.3M
2022-03-29 156.54 158.31 154.87 157.87 0.2M
2022-03-28 151.23 154.39 150.65 154.36 0.1M
2022-03-25 153.25 153.26 149.61 151.89 0.1M
2022-03-24 149.53 153.21 148.08 153.19 0.2M
2022-03-23 150.37 151.98 148.19 148.59 0.2M
2022-03-22 148.85 153.46 148.70 152.15 0.2M
2022-03-21 149.15 150.10 146.37 148.99 0.2M
2022-03-18 145.03 150.24 144.55 150.00 0.1M
2022-03-17 142.29 145.83 141.63 145.83 0.2M
2022-03-16 138.87 143.84 137.32 143.78 1.0M
2022-03-15 132.52 136.29 131.71 136.08 0.3M
2022-03-14 135.62 136.46 130.85 131.75 0.4M
2022-03-11 141.82 141.90 136.07 136.20 4.7M
2022-03-10 140.83 141.61 138.57 140.66 1.0M
2022-03-09 141.09 144.20 140.12 143.47 1.7M
2022-03-08 136.99 141.39 134.68 137.14 0.5M
2022-03-07 144.55 145.49 137.17 137.29 0.3M
2022-03-04 146.87 148.35 143.22 144.26 0.2M
2022-03-03 152.40 152.49 147.03 147.99 0.1M
2022-03-02 149.53 152.50 147.63 151.96 0.2M
2022-03-01 151.59 152.92 147.64 148.84 0.2M
2022-02-28 149.39 152.92 149.06 151.49 0.2M
2022-02-25 148.86 150.97 146.29 150.88 0.5M
2022-02-24 136.91 149.56 136.73 149.30 0.5M
2022-02-23 147.59 148.45 141.89 142.01 0.2M
2022-02-22 145.01 148.60 144.04 145.58 0.3M
2022-02-18 149.10 149.39 145.14 146.18 0.2M
2022-02-17 153.63 153.65 148.69 148.85 0.1M
2022-02-16 154.39 155.80 152.75 155.34 0.1M
2022-02-15 153.28 156.52 152.82 156.23 0.1M
2022-02-14 151.03 153.00 149.06 150.61 0.1M
2022-02-11 157.38 158.47 149.68 150.53 0.2M
2022-02-10 157.01 162.23 156.33 157.32 0.2M
2022-02-09 157.55 160.68 156.58 160.50 0.1M
2022-02-08 152.05 155.73 151.73 155.31 0.2M
2022-02-07 153.55 155.84 152.29 152.74 0.1M
2022-02-04 150.53 154.96 149.89 153.41 0.1M
2022-02-03 154.17 155.88 150.79 151.26 0.1M
2022-02-02 159.59 159.64 156.23 158.57 0.2M
2022-02-01 157.31 157.46 153.66 157.10 0.3M
2022-01-31 149.49 156.39 148.95 156.17 0.2M
2022-01-28 144.31 148.85 141.20 148.77 0.2M
2022-01-27 149.57 150.07 143.67 144.01 0.2M
2022-01-26 151.16 153.68 145.52 147.08 0.2M
2022-01-25 149.30 150.69 146.47 147.01 0.2M
2022-01-24 147.42 153.37 142.87 153.20 0.4M
2022-01-21 153.60 156.41 150.40 150.79 0.3M
2022-01-20 158.54 160.88 154.53 154.58 0.2M
2022-01-19 159.62 161.97 156.88 156.99 0.1M
2022-01-18 161.28 162.75 158.63 159.00 0.1M
2022-01-14 160.91 164.50 160.91 164.35 0.1M
2022-01-13 168.89 169.53 161.88 162.28 0.1M
2022-01-12 169.06 170.25 166.35 167.78 0.1M
2022-01-11 163.77 167.62 163.27 167.41 0.1M
2022-01-10 161.15 164.74 158.05 164.56 0.2M
2022-01-07 166.42 167.95 162.72 163.69 0.1M
2022-01-06 165.00 168.40 163.95 166.85 0.1M
2022-01-05 170.74 171.74 165.56 165.62 0.2M
2022-01-04 175.33 175.33 169.25 172.20 0.2M
2022-01-03 175.44 176.82 173.06 175.08 0.1M