First Trust Dorsey Wright Focus 5 ETF (FV)

FV
🏛️ アメリカ →
61.78
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
09:30 61.30 61.30 61.30 61.30 1.9K
09:35 61.56 61.56 61.56 61.56 0.6K
09:52 61.68 61.68 61.68 61.68 0.3K
09:53 61.74 61.74 61.74 61.74 0.5K
09:56 61.71 61.71 61.71 61.71 0.3K
09:57 61.73 61.73 61.73 61.73 0.2K
09:59 61.70 61.70 61.70 61.70 1.9K
10:00 61.91 61.91 61.91 61.91 0.9K
10:01 61.77 61.77 61.77 61.77 0.5K
10:02 61.72 61.72 61.72 61.72 0.2K
10:05 61.69 61.69 61.69 61.69 1.1K
10:06 61.64 61.64 61.64 61.64 0.1K
10:07 61.61 61.61 61.61 61.61 0.8K
10:19 61.57 61.57 61.57 61.57 0.1K
10:20 61.56 61.56 61.56 61.56 0.6K
10:26 61.48 61.48 61.48 61.48 1.0K
10:32 61.48 61.48 61.48 61.48 0.3K
10:34 61.48 61.48 61.48 61.48 0.7K
10:39 61.57 61.57 61.57 61.57 2.1K
10:40 61.54 61.54 61.54 61.54 0.4K
10:45 61.48 61.48 61.48 61.48 0.1K
10:49 61.45 61.45 61.42 61.42 0.4K
10:51 61.46 61.46 61.45 61.45 0.7K
10:52 61.44 61.44 61.44 61.44 0.2K
10:53 61.43 61.43 61.43 61.43 0.5K
10:56 61.44 61.44 61.44 61.44 0.4K
10:58 61.46 61.46 61.46 61.46 0.4K
11:08 61.46 61.46 61.46 61.46 0.5K
11:09 61.43 61.43 61.43 61.43 0.6K
11:11 61.44 61.44 61.44 61.44 0.2K
11:16 61.46 61.46 61.46 61.46 0.9K
11:20 61.51 61.51 61.51 61.51 0.7K
11:28 61.58 61.58 61.58 61.58 0.3K
11:38 61.55 61.55 61.55 61.55 0.6K
11:43 61.56 61.56 61.55 61.55 0.6K
11:47 61.54 61.56 61.54 61.56 1.1K
11:48 61.56 61.56 61.56 61.56 0.5K
11:49 61.58 61.58 61.58 61.58 1.0K
11:59 61.48 61.48 61.48 61.48 0.4K
12:00 61.51 61.51 61.51 61.51 0.9K
12:14 61.50 61.50 61.50 61.50 0.5K
12:16 61.52 61.52 61.52 61.52 0.3K
12:17 61.52 61.52 61.52 61.52 0.2K
12:23 61.66 61.66 61.66 61.66 0.1K
12:24 61.63 61.63 61.63 61.63 0.7K
12:33 61.60 61.60 61.60 61.60 0.5K
12:36 61.61 61.61 61.61 61.61 0.6K
12:40 61.63 61.63 61.63 61.63 0.5K
12:42 61.63 61.63 61.63 61.63 0.1K
12:43 61.63 61.63 61.63 61.63 0.1K
12:44 61.65 61.65 61.65 61.65 0.3K
12:47 61.64 61.64 61.64 61.64 0.4K
12:58 61.67 61.67 61.67 61.67 1.5K
13:07 61.67 61.67 61.67 61.67 0.3K
13:15 61.68 61.68 61.66 61.66 1.7K
13:31 61.67 61.67 61.67 61.67 5.3K
13:32 61.66 61.66 61.66 61.66 0.3K
13:33 61.66 61.66 61.66 61.66 1.6K
13:35 61.66 61.66 61.66 61.66 1.0K
13:45 61.66 61.66 61.66 61.66 0.6K
13:46 61.65 61.65 61.65 61.65 0.4K
13:48 61.67 61.67 61.67 61.67 0.2K
13:54 61.63 61.63 61.63 61.63 0.2K
13:57 61.64 61.64 61.64 61.64 1.0K
13:59 61.64 61.64 61.64 61.64 0.4K
14:02 61.68 61.68 61.68 61.68 0.2K
14:03 61.68 61.68 61.68 61.68 0.7K
14:04 61.68 61.68 61.68 61.68 0.2K
14:06 61.62 61.62 61.62 61.62 0.2K
14:09 61.61 61.61 61.61 61.61 0.2K
14:10 61.59 61.59 61.59 61.59 1.8K
14:11 61.59 61.59 61.59 61.59 0.4K
14:13 61.62 61.62 61.62 61.62 0.1K
14:14 61.64 61.64 61.64 61.64 0.4K
14:18 61.65 61.65 61.65 61.65 0.3K
14:26 61.66 61.66 61.66 61.66 0.1K
14:29 61.66 61.66 61.66 61.66 0.4K
14:31 61.66 61.67 61.66 61.67 0.5K
14:36 61.71 61.71 61.71 61.71 0.2K
14:40 61.73 61.73 61.73 61.73 0.4K
14:45 61.71 61.71 61.68 61.68 0.5K
14:49 61.73 61.73 61.73 61.73 0.2K
14:52 61.71 61.71 61.71 61.71 0.5K
14:57 61.73 61.74 61.73 61.74 0.3K
14:59 61.73 61.73 61.73 61.73 0.2K
15:01 61.73 61.73 61.73 61.73 0.4K
15:09 61.72 61.72 61.72 61.72 2.3K
15:10 61.69 61.69 61.69 61.69 0.4K
15:16 61.73 61.73 61.73 61.73 0.8K
15:17 61.73 61.73 61.73 61.73 1.0K
15:19 61.74 61.74 61.74 61.74 0.2K
15:21 61.75 61.75 61.75 61.75 0.2K
15:22 61.73 61.74 61.73 61.74 1.3K
15:23 61.75 61.75 61.75 61.75 0.5K
15:28 61.73 61.73 61.73 61.73 0.9K
15:30 61.70 61.70 61.70 61.70 0.9K
15:31 61.72 61.72 61.72 61.72 0.2K
15:32 61.72 61.72 61.72 61.72 0.8K
15:35 61.74 61.74 61.73 61.73 1.0K
15:36 61.72 61.72 61.72 61.72 0.1K
15:37 61.74 61.74 61.74 61.73 0.1K
15:39 61.74 61.74 61.74 61.74 0.4K
15:42 61.74 61.76 61.74 61.75 2.2K
15:43 61.75 61.75 61.75 61.75 0.7K
15:45 61.74 61.75 61.74 61.75 2.3K
15:50 61.79 61.79 61.79 61.79 0.4K
15:54 61.77 61.77 61.77 61.77 1.2K
15:59 61.78 61.78 61.78 61.78 0.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 61.30 62.04 61.30 61.78 0.1M
2025-09-25 61.25 61.45 60.98 61.21 0.1M
2025-09-24 61.88 62.13 61.61 61.71 0.1M
2025-09-23 61.95 62.30 61.83 61.89 0.2M
2025-09-22 61.45 62.10 61.12 62.04 0.1M
2025-09-19 62.10 62.21 61.80 62.14 0.1M
2025-09-18 61.62 62.22 61.62 62.03 0.1M
2025-09-17 61.59 62.12 61.28 61.56 0.1M
2025-09-16 61.86 61.96 61.41 61.50 0.1M
2025-09-15 61.83 62.16 61.83 61.87 0.1M
2025-09-12 62.08 62.08 61.73 61.80 0.1M
2025-09-11 61.53 62.15 61.41 62.10 0.1M
2025-09-10 61.49 61.68 61.26 61.44 0.2M
2025-09-09 61.36 61.56 61.23 61.49 0.1M
2025-09-08 61.54 61.54 61.23 61.43 0.1M
2025-09-05 61.94 62.05 61.11 61.48 0.1M
2025-09-04 61.48 61.71 61.11 61.71 0.1M
2025-09-03 61.04 61.25 60.79 61.12 0.1M
2025-09-02 60.89 61.12 60.37 61.08 0.1M
2025-08-29 61.68 61.89 61.21 61.49 0.1M
2025-08-28 61.62 61.78 61.61 61.76 0.1M
2025-08-27 61.28 61.73 61.28 61.67 0.1M
2025-08-26 61.13 61.49 61.13 61.47 0.1M
2025-08-25 61.52 61.68 61.26 61.32 0.1M
2025-08-22 60.73 61.84 60.73 61.71 0.1M
2025-08-21 60.47 60.73 60.35 60.53 0.1M
2025-08-20 60.81 61.31 60.40 60.76 0.1M
2025-08-19 60.76 61.09 60.70 60.82 0.1M
2025-08-18 60.77 60.93 60.75 60.91 0.1M
2025-08-15 61.10 61.14 60.84 60.85 0.1M
2025-08-14 61.00 61.28 60.97 61.15 0.1M
2025-08-13 61.11 61.49 60.96 61.48 0.1M
2025-08-12 60.32 60.97 60.32 60.94 0.1M
2025-08-11 60.32 60.51 60.05 60.10 0.1M
2025-08-08 60.63 60.68 60.31 60.39 0.1M
2025-08-07 60.85 61.05 60.25 60.42 0.2M
2025-08-06 60.57 60.71 60.33 60.61 0.1M
2025-08-05 60.63 60.83 60.22 60.39 0.1M
2025-08-04 60.01 60.69 60.01 60.67 0.2M
2025-08-01 59.90 59.97 59.18 59.72 0.1M
2025-07-31 60.74 61.26 60.56 60.69 0.1M
2025-07-30 60.79 61.17 60.45 60.71 0.1M
2025-07-29 61.18 61.23 60.80 60.90 0.1M
2025-07-28 61.46 61.46 60.94 61.03 0.1M
2025-07-25 61.05 61.38 60.96 61.35 0.0M
2025-07-24 61.14 61.26 60.96 60.96 0.1M
2025-07-23 60.95 61.11 60.88 61.11 0.2M
2025-07-22 60.18 60.81 60.18 60.76 0.1M
2025-07-21 60.35 60.65 60.22 60.23 0.1M
2025-07-18 60.30 60.40 60.13 60.29 0.1M
2025-07-17 59.38 60.19 59.38 60.15 0.1M
2025-07-16 59.45 59.53 58.97 59.47 0.1M
2025-07-15 60.06 60.06 59.23 59.23 0.1M
2025-07-14 59.52 60.03 59.52 59.96 0.1M
2025-07-11 59.67 59.78 59.55 59.61 0.1M
2025-07-10 59.84 60.22 59.81 60.04 0.1M
2025-07-09 59.84 60.18 59.67 60.01 0.1M
2025-07-08 59.70 59.79 59.49 59.61 0.1M
2025-07-07 59.77 60.13 59.45 59.76 0.3M
2025-07-03 59.82 60.11 59.80 59.93 0.1M
2025-07-02 59.48 59.66 58.74 59.66 0.1M
2025-07-01 59.06 59.66 59.00 59.53 0.1M
2025-06-30 59.30 59.39 58.87 59.26 0.1M
2025-06-27 58.75 59.20 58.59 58.97 0.3M
2025-06-26 58.06 58.64 58.06 58.61 0.1M
2025-06-25 58.51 58.51 57.96 58.00 0.1M
2025-06-24 58.16 58.63 58.14 58.48 0.2M
2025-06-23 57.15 57.99 57.00 57.99 0.2M
2025-06-20 57.54 57.70 57.12 57.23 0.1M
2025-06-18 57.13 57.57 57.09 57.23 0.1M
2025-06-17 57.45 57.80 57.01 57.15 0.1M
2025-06-16 57.64 58.02 57.64 57.73 0.1M
2025-06-13 57.46 57.80 57.11 57.25 0.3M
2025-06-12 57.75 58.10 57.68 58.05 0.1M
2025-06-11 58.16 58.23 57.68 57.95 0.1M
2025-06-10 58.10 58.17 57.88 58.17 0.1M
2025-06-09 58.24 58.29 57.95 58.01 0.1M
2025-06-06 58.13 58.32 57.92 58.24 0.1M
2025-06-05 57.91 58.01 57.54 57.64 0.1M
2025-06-04 58.02 58.07 57.68 57.76 0.1M
2025-06-03 57.56 58.05 57.34 57.98 0.1M
2025-06-02 57.14 57.57 56.75 57.54 0.3M
2025-05-30 57.27 57.56 56.87 57.47 0.1M
2025-05-29 57.51 57.60 56.95 57.37 0.1M
2025-05-28 57.70 57.80 57.20 57.26 0.1M
2025-05-27 57.44 57.82 57.15 57.72 0.1M
2025-05-23 56.24 56.92 56.17 56.76 0.1M
2025-05-22 56.94 57.28 56.67 56.97 0.1M
2025-05-21 57.78 57.93 56.94 57.02 0.1M
2025-05-20 58.35 58.35 57.93 58.17 0.1M
2025-05-19 57.62 58.41 57.62 58.41 0.1M
2025-05-16 57.98 58.35 57.73 58.33 0.1M
2025-05-15 57.39 57.81 57.34 57.79 0.1M
2025-05-14 57.54 57.54 57.12 57.25 0.1M
2025-05-13 57.24 57.82 57.24 57.57 0.2M
2025-05-12 57.43 57.45 56.83 57.22 0.2M
2025-05-09 56.01 56.01 55.53 55.71 0.1M
2025-05-08 55.57 56.20 55.40 55.69 0.1M
2025-05-07 55.19 55.37 54.84 55.12 0.1M
2025-05-06 54.93 55.42 54.84 55.04 0.1M
2025-05-05 55.08 55.59 54.88 55.41 0.2M
2025-05-02 55.08 55.50 54.90 55.40 0.1M
2025-05-01 54.53 54.92 54.31 54.41 0.1M
2025-04-30 53.65 54.31 53.00 54.05 0.1M
2025-04-29 53.94 54.44 53.69 54.30 0.2M
2025-04-28 53.83 54.09 53.45 53.96 0.1M
2025-04-25 53.68 53.79 53.39 53.71 0.1M
2025-04-24 52.68 53.81 52.61 53.73 0.1M
2025-04-23 53.33 53.97 52.54 52.79 0.2M
2025-04-22 51.23 52.24 51.23 52.11 0.1M
2025-04-21 51.48 51.48 50.22 50.69 0.1M
2025-04-17 51.89 52.34 51.76 51.90 0.1M
2025-04-16 52.10 52.46 51.25 51.69 0.3M
2025-04-15 52.37 52.92 52.26 52.26 0.1M
2025-04-14 52.53 52.70 51.91 52.33 0.1M
2025-04-11 50.88 51.96 50.37 51.83 0.4M
2025-04-10 52.14 52.18 50.01 51.20 0.3M
2025-04-09 48.05 53.46 47.86 52.97 0.2M
2025-04-08 50.64 51.19 47.84 48.43 0.3M
2025-04-07 47.74 51.09 47.04 49.28 0.3M
2025-04-04 51.06 51.37 49.28 49.62 0.4M
2025-04-03 53.53 53.93 52.59 52.64 0.3M
2025-04-02 54.49 55.88 54.49 55.82 0.1M
2025-04-01 54.49 55.18 54.18 55.14 0.3M
2025-03-31 53.92 54.93 53.62 54.86 0.1M
2025-03-28 56.05 56.05 54.53 54.78 0.1M
2025-03-27 56.39 56.70 55.87 56.15 0.1M
2025-03-26 57.64 57.73 56.60 56.95 0.1M
2025-03-25 57.58 57.82 57.38 57.60 0.1M
2025-03-24 56.78 57.50 56.78 57.37 0.1M
2025-03-21 55.26 56.02 55.16 55.95 0.1M
2025-03-20 55.93 56.68 55.92 55.98 0.1M
2025-03-19 55.51 56.63 55.51 56.32 0.1M
2025-03-18 55.80 55.94 55.17 55.50 0.1M
2025-03-17 55.29 56.40 55.27 56.07 0.3M
2025-03-14 54.53 55.37 54.44 55.36 0.2M
2025-03-13 54.82 54.84 53.61 53.91 0.1M
2025-03-12 55.49 55.52 54.47 54.92 0.1M
2025-03-11 54.96 55.36 54.17 54.77 0.2M
2025-03-10 55.84 56.02 54.45 55.00 0.3M
2025-03-07 56.49 56.92 55.32 56.87 0.1M
2025-03-06 57.15 57.76 56.38 56.66 0.2M
2025-03-05 57.40 58.22 56.90 58.15 0.2M
2025-03-04 57.68 58.19 56.29 57.30 0.4M
2025-03-03 59.64 59.94 57.82 58.09 0.1M
2025-02-28 58.53 59.37 58.35 59.30 0.1M
2025-02-27 59.86 60.00 58.61 58.68 0.1M
2025-02-26 59.67 60.26 59.45 59.63 0.1M
2025-02-25 59.69 59.83 58.81 59.50 0.2M
2025-02-24 60.39 60.39 59.42 59.66 0.1M
2025-02-21 61.88 61.94 60.00 60.13 0.1M
2025-02-20 62.48 62.48 61.40 61.81 0.1M
2025-02-19 62.67 62.75 62.29 62.75 0.1M
2025-02-18 62.94 63.03 62.60 63.03 0.3M
2025-02-14 62.36 62.67 62.36 62.53 0.1M
2025-02-13 62.08 62.43 61.80 62.43 0.1M
2025-02-12 61.06 61.79 61.00 61.79 0.1M
2025-02-11 61.78 61.95 61.62 61.74 0.1M
2025-02-10 62.24 62.29 61.93 61.93 0.1M
2025-02-07 62.50 62.72 61.83 61.85 0.1M
2025-02-06 62.39 62.69 62.10 62.44 0.1M
2025-02-05 62.08 62.45 61.69 62.45 0.1M
2025-02-04 61.71 62.17 61.71 62.07 0.1M
2025-02-03 60.78 61.90 60.73 61.54 0.1M
2025-01-31 62.67 63.09 62.15 62.28 0.1M
2025-01-30 62.48 62.86 62.28 62.62 0.1M
2025-01-29 62.10 62.17 61.68 62.04 0.1M
2025-01-28 61.67 62.23 61.28 62.07 0.2M
2025-01-27 61.11 61.82 61.07 61.63 0.2M
2025-01-24 62.19 62.44 62.02 62.23 0.2M
2025-01-23 62.06 62.37 61.76 62.37 0.1M
2025-01-22 62.31 62.31 62.00 62.01 0.1M
2025-01-21 61.53 61.88 61.31 61.83 0.2M
2025-01-17 60.95 61.24 60.91 61.08 0.1M
2025-01-16 60.38 60.72 60.18 60.38 0.1M
2025-01-15 60.23 60.49 60.02 60.16 0.1M
2025-01-14 58.94 59.30 58.68 59.09 0.1M
2025-01-13 57.86 58.60 57.86 58.60 0.1M
2025-01-10 58.77 58.89 58.21 58.50 0.2M
2025-01-08 59.33 60.03 58.93 59.56 0.1M
2025-01-07 60.37 60.37 59.19 59.55 0.2M
2025-01-06 60.15 60.63 59.98 59.98 0.1M
2025-01-03 59.16 59.78 59.04 59.67 0.1M
2025-01-02 59.51 59.77 58.64 59.01 0.1M