First Trust Dorsey Wright International Focus 5 ETF (IFV)

IFV
🏛️ アメリカ →
24.08
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
2025-09-26 23.96 24.16 23.96 24.08 0.0M
2025-09-25 23.81 23.98 23.81 23.92 0.0M
2025-09-24 24.04 24.23 24.04 24.15 0.0M
2025-09-23 24.22 24.37 24.15 24.19 0.0M
2025-09-22 24.16 24.35 24.09 24.27 0.0M
2025-09-19 24.27 24.27 24.19 24.23 0.0M
2025-09-18 24.24 24.35 24.20 24.26 0.0M
2025-09-17 24.52 24.54 24.26 24.35 0.0M
2025-09-16 24.26 24.49 24.26 24.42 0.0M
2025-09-15 24.37 24.58 24.37 24.44 0.0M
2025-09-12 24.22 24.40 24.20 24.34 0.0M
2025-09-11 24.24 24.42 24.17 24.37 0.0M
2025-09-10 24.07 24.15 23.94 24.01 0.0M
2025-09-09 24.14 24.20 24.10 24.13 0.0M
2025-09-08 24.21 24.21 23.96 24.13 0.0M
2025-09-05 24.12 24.12 23.81 23.91 0.0M
2025-09-04 23.62 23.73 23.53 23.67 0.0M
2025-09-03 23.59 23.72 23.55 23.63 0.0M
2025-09-02 23.58 23.61 23.48 23.58 0.0M
2025-08-29 23.99 24.05 23.91 23.98 0.0M
2025-08-28 24.04 24.07 23.76 24.00 0.0M
2025-08-27 23.96 24.04 23.80 23.91 0.0M
2025-08-26 24.20 24.30 24.14 24.23 0.0M
2025-08-25 24.39 24.44 24.20 24.21 0.0M
2025-08-22 24.06 24.54 24.06 24.45 0.0M
2025-08-21 24.07 24.12 24.05 24.08 0.0M
2025-08-20 24.05 24.17 24.00 24.10 0.0M
2025-08-19 24.04 24.17 24.00 24.00 0.0M
2025-08-18 24.12 24.15 24.06 24.08 0.0M
2025-08-15 24.16 24.16 24.09 24.09 0.0M
2025-08-14 24.08 24.10 23.87 24.03 0.0M
2025-08-13 24.06 24.11 23.94 24.03 0.0M
2025-08-12 23.82 23.99 23.71 23.92 0.0M
2025-08-11 23.75 23.75 23.59 23.63 0.0M
2025-08-08 23.79 23.84 23.68 23.79 0.0M
2025-08-07 23.66 23.68 23.51 23.62 0.4M
2025-08-06 23.31 23.52 23.30 23.44 0.1M
2025-08-05 23.26 23.32 23.11 23.22 0.0M
2025-08-04 23.06 23.17 22.99 23.09 0.0M
2025-08-01 22.79 22.83 22.58 22.73 0.0M
2025-07-31 23.14 23.14 22.98 22.98 0.0M
2025-07-30 23.22 23.34 23.09 23.12 0.0M
2025-07-29 23.31 23.43 23.29 23.35 0.0M
2025-07-28 23.52 23.52 23.22 23.29 0.0M
2025-07-25 23.60 23.79 23.57 23.72 0.0M
2025-07-24 23.84 23.86 23.67 23.72 0.0M
2025-07-23 23.66 23.86 23.60 23.86 0.0M
2025-07-22 23.44 23.59 23.43 23.56 0.0M
2025-07-21 23.27 23.52 23.26 23.42 0.0M
2025-07-18 23.21 23.26 23.07 23.07 0.0M
2025-07-17 22.87 23.11 22.87 23.08 0.0M
2025-07-16 23.32 23.32 22.83 23.01 0.0M
2025-07-15 23.18 23.18 22.89 22.95 0.0M
2025-07-14 23.15 23.22 23.10 23.16 0.0M
2025-07-11 23.13 23.17 22.99 23.06 0.1M
2025-07-10 22.98 23.28 22.98 23.14 0.9M
2025-07-09 23.14 23.20 23.05 23.20 0.0M
2025-07-08 22.92 23.15 22.90 23.10 0.0M
2025-07-07 22.60 22.94 22.60 22.85 0.1M
2025-07-03 22.85 22.93 22.78 22.83 0.0M
2025-07-02 22.76 22.89 22.67 22.89 0.0M
2025-07-01 22.97 22.97 22.71 22.90 0.0M
2025-06-30 22.85 22.92 22.68 22.92 0.0M
2025-06-27 22.86 22.87 22.60 22.67 0.3M
2025-06-26 22.61 22.73 22.55 22.55 0.0M
2025-06-25 22.42 22.68 22.42 22.52 0.0M
2025-06-24 22.86 22.86 22.54 22.67 0.0M
2025-06-23 22.10 22.34 22.03 22.34 0.0M
2025-06-20 22.16 22.26 21.98 21.99 0.0M
2025-06-18 22.28 22.32 22.12 22.16 0.0M
2025-06-17 22.32 22.48 22.26 22.26 0.2M
2025-06-16 22.64 22.68 22.44 22.44 0.1M
2025-06-13 22.39 22.49 22.24 22.27 0.3M
2025-06-12 22.68 22.70 22.54 22.56 0.0M
2025-06-11 22.56 22.69 22.54 22.62 0.0M
2025-06-10 22.50 22.60 22.38 22.41 0.0M
2025-06-09 22.33 22.50 22.33 22.46 0.0M
2025-06-06 22.28 22.47 22.28 22.35 0.0M
2025-06-05 22.34 22.37 22.22 22.32 0.0M
2025-06-04 22.41 22.41 22.17 22.27 0.0M
2025-06-03 22.00 22.19 22.00 22.07 0.0M
2025-06-02 22.14 22.29 22.10 22.29 0.0M
2025-05-30 22.03 22.12 21.91 22.06 0.0M
2025-05-29 22.10 22.12 21.99 22.02 0.0M
2025-05-28 22.06 22.08 21.91 22.06 0.0M
2025-05-27 22.12 22.24 22.10 22.11 0.0M
2025-05-23 21.71 22.02 21.71 21.92 0.0M
2025-05-22 21.94 21.99 21.90 21.93 0.0M
2025-05-21 22.02 22.14 21.89 21.97 0.1M
2025-05-20 21.88 22.04 21.87 21.97 0.0M
2025-05-19 21.76 21.90 21.71 21.90 0.0M
2025-05-16 21.59 21.62 21.52 21.61 0.0M
2025-05-15 21.67 21.67 21.54 21.66 0.0M
2025-05-14 21.48 21.50 21.42 21.46 0.0M
2025-05-13 21.39 21.46 21.35 21.38 0.0M
2025-05-12 21.49 21.49 21.22 21.36 0.0M
2025-05-09 21.12 21.18 21.07 21.11 0.0M
2025-05-08 21.03 21.08 20.88 20.88 0.0M
2025-05-07 20.99 21.14 20.92 20.92 0.0M
2025-05-06 21.13 21.25 21.13 21.14 0.0M
2025-05-05 21.17 21.21 21.15 21.15 0.0M
2025-05-02 21.00 21.18 21.00 21.08 0.0M
2025-05-01 20.84 20.92 20.66 20.88 0.1M
2025-04-30 20.71 20.91 20.64 20.74 0.0M
2025-04-29 20.87 20.91 20.75 20.89 0.0M
2025-04-28 20.70 20.83 20.63 20.83 0.0M
2025-04-25 20.54 20.65 20.45 20.59 0.0M
2025-04-24 20.44 20.65 20.44 20.59 0.0M
2025-04-23 20.57 20.57 20.36 20.45 0.0M
2025-04-22 20.13 20.45 20.13 20.31 0.0M
2025-04-21 20.14 20.16 19.82 19.98 0.0M
2025-04-17 19.73 20.14 19.73 19.95 0.0M
2025-04-16 20.01 20.01 19.77 19.77 0.0M
2025-04-15 19.97 20.00 19.85 19.85 0.0M
2025-04-14 20.38 20.38 19.62 19.75 0.0M
2025-04-11 19.21 19.62 19.16 19.62 0.0M
2025-04-10 19.25 19.25 18.82 19.13 0.0M
2025-04-09 18.24 19.29 18.14 19.29 0.0M
2025-04-08 18.63 18.63 17.98 17.98 0.0M
2025-04-07 16.88 18.40 16.88 18.16 0.0M
2025-04-04 19.16 19.16 18.70 18.73 0.0M
2025-04-03 20.01 20.01 19.80 19.82 0.0M
2025-04-02 19.97 20.13 19.97 20.13 0.0M
2025-04-01 19.89 20.03 19.89 19.98 0.0M
2025-03-31 19.87 20.00 19.84 20.00 0.0M
2025-03-28 20.22 20.22 20.12 20.14 0.0M
2025-03-27 20.30 20.39 20.30 20.34 0.0M
2025-03-26 20.58 20.58 20.22 20.25 0.0M
2025-03-25 20.44 20.44 20.42 20.42 0.0M
2025-03-24 20.41 20.44 20.34 20.39 0.0M
2025-03-21 20.25 20.35 20.25 20.29 0.0M
2025-03-20 20.42 20.43 20.36 20.40 0.2M
2025-03-19 20.57 20.64 20.50 20.62 0.0M
2025-03-18 20.45 20.63 20.45 20.59 0.0M
2025-03-17 20.18 20.50 20.18 20.48 0.0M
2025-03-14 20.15 20.23 20.15 20.23 0.0M
2025-03-13 19.92 19.96 19.85 19.89 0.0M
2025-03-12 20.05 20.08 19.90 19.99 0.0M
2025-03-11 20.05 20.05 19.81 19.96 0.0M
2025-03-10 19.97 20.06 19.82 19.90 0.0M
2025-03-07 20.31 20.39 20.20 20.39 0.0M
2025-03-06 20.15 20.27 20.08 20.25 0.0M
2025-03-05 20.18 20.29 20.08 20.24 0.0M
2025-03-04 19.73 19.92 19.65 19.81 0.0M
2025-03-03 19.95 19.99 19.77 19.77 0.0M
2025-02-28 19.73 19.74 19.59 19.72 0.0M
2025-02-27 19.81 19.93 19.80 19.80 0.0M
2025-02-26 19.91 20.11 19.91 20.00 0.0M
2025-02-25 19.97 19.97 19.85 19.89 0.0M
2025-02-24 19.84 19.92 19.84 19.86 0.0M
2025-02-21 19.97 20.02 19.81 19.83 0.0M
2025-02-20 19.83 20.03 19.83 19.96 0.0M
2025-02-19 19.86 19.87 19.79 19.84 0.0M
2025-02-18 20.00 20.00 19.91 19.93 0.0M
2025-02-14 19.98 20.00 19.93 19.93 0.0M
2025-02-13 19.77 19.87 19.75 19.87 0.0M
2025-02-12 19.68 19.86 19.66 19.81 0.0M
2025-02-11 19.66 19.71 19.66 19.68 0.7M
2025-02-10 19.73 19.74 19.68 19.74 0.0M
2025-02-07 19.75 19.75 19.53 19.60 0.0M
2025-02-06 19.66 19.70 19.63 19.67 0.0M
2025-02-05 19.55 19.62 19.52 19.60 0.1M
2025-02-04 19.45 19.60 19.42 19.49 0.1M
2025-02-03 19.27 19.46 19.26 19.34 0.0M
2025-01-31 19.65 19.75 19.45 19.45 0.0M
2025-01-30 19.63 19.67 19.57 19.67 0.0M
2025-01-29 19.39 19.44 19.34 19.36 0.0M
2025-01-28 19.34 19.35 19.25 19.35 0.5M
2025-01-27 19.35 19.37 19.29 19.37 0.0M
2025-01-24 19.27 19.39 19.27 19.35 0.2M
2025-01-23 19.20 19.25 19.18 19.25 0.1M
2025-01-22 19.21 19.21 19.06 19.09 0.4M
2025-01-21 19.23 19.23 19.10 19.20 0.0M
2025-01-17 18.86 19.07 18.86 18.97 0.0M
2025-01-16 18.83 18.88 18.80 18.82 0.0M
2025-01-15 18.86 18.86 18.78 18.82 0.2M
2025-01-14 18.55 18.65 18.55 18.63 0.1M
2025-01-13 18.55 18.61 18.48 18.61 0.4M
2025-01-10 18.68 18.74 18.63 18.63 0.0M
2025-01-08 18.97 19.04 18.91 19.03 0.0M
2025-01-07 19.25 19.27 19.13 19.13 0.0M
2025-01-06 19.27 19.29 19.18 19.20 0.1M
2025-01-03 19.22 19.27 19.18 19.26 0.0M
2025-01-02 19.24 19.31 19.13 19.17 0.1M