First Trust US Equity Opportunities UCITS ETF Class A Accumulation (FPXU)

FPXU
🏛️ フランス →
60.26
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 60.27 60.37 60.27 60.26 0.0M
2025-09-25 60.75 60.76 60.72 60.16 0.0M
2025-09-24 61.60 61.68 61.43 61.36 0.0M
2025-09-23 61.60 61.82 61.60 61.78 0.0M
2025-09-22 60.92 61.20 60.92 61.08 0.0M
2025-09-19 60.34 60.89 60.34 60.38 0.0M
2025-09-18 59.68 60.25 59.68 60.38 0.0M
2025-09-17 59.25 59.25 59.09 58.93 0.0M
2025-09-16 59.72 59.73 59.72 58.94 0.0M
2025-09-15 59.04 59.75 59.04 59.47 0.0M
2025-09-12 58.88 59.17 58.88 59.02 0.0M
2025-09-11 58.59 59.07 58.59 58.87 0.0M
2025-09-10 57.91 57.91 57.91 58.40 0.0M
2025-09-09 57.37 57.39 57.37 57.01 0.0M
2025-09-08 56.46 57.22 56.40 57.23 0.0M
2025-09-05 56.29 56.29 55.74 55.74 0.0M
2025-09-04 55.62 55.85 55.62 55.66 0.0M
2025-09-03 55.36 56.12 55.36 56.12 0.0M
2025-09-02 55.97 55.97 55.36 55.11 0.0M
2025-09-01 56.00 56.00 56.00 56.04 0.0M
2025-08-29 56.81 56.81 56.05 55.89 0.0M
2025-08-28 56.00 56.00 55.97 56.69 0.0M
2025-08-27 56.21 56.21 56.20 56.16 0.0M
2025-08-26 55.25 55.25 55.25 55.93 0.0M
2025-08-25 55.47 55.72 55.47 55.61 0.0M
2025-08-22 54.46 54.97 54.46 56.05 0.0M
2025-08-21 54.68 54.68 54.68 54.75 0.0M
2025-08-20 54.43 54.43 53.09 53.88 0.0M
2025-08-19 56.07 56.18 55.95 55.11 0.0M
2025-08-18 55.97 56.17 55.69 55.99 0.0M
2025-08-15 56.37 56.37 55.32 55.90 0.0M
2025-08-14 57.00 57.13 56.78 56.33 0.0M
2025-08-13 57.68 57.68 56.95 56.60 0.0M
2025-08-12 57.07 57.49 57.07 57.42 0.0M
2025-08-11 57.40 57.51 57.40 57.34 0.0M
2025-08-08 57.42 57.84 57.42 57.21 0.0M
2025-08-07 57.12 57.80 57.12 57.61 0.0M
2025-08-06 56.69 56.69 56.69 56.34 0.0M
2025-08-05 57.25 57.37 56.30 56.10 0.0M
2025-08-04 55.66 56.73 55.66 56.73 0.0M
2025-08-01 56.33 56.33 56.30 55.30 0.0M
2025-07-31 56.23 57.34 56.23 56.84 0.0M
2025-07-30 55.51 55.51 55.46 55.91 0.0M
2025-07-29 56.01 56.22 55.76 55.89 0.0M
2025-07-28 56.31 56.31 55.27 55.27 0.0M
2025-07-25 55.33 55.95 55.33 55.22 0.0M
2025-07-24 55.50 55.71 55.22 55.49 0.0M
2025-07-23 54.69 54.93 54.69 55.47 0.0M
2025-07-22 54.78 54.78 54.65 54.30 0.0M
2025-07-21 55.51 55.51 55.51 55.48 0.0M
2025-07-18 55.10 55.27 55.10 55.21 0.0M
2025-07-17 54.37 54.37 54.37 54.88 0.0M
2025-07-16 53.70 54.00 53.70 53.86 0.0M
2025-07-15 54.28 54.40 54.22 54.08 0.0M
2025-07-14 52.82 52.82 52.82 53.99 0.0M
2025-07-11 53.27 53.27 53.11 52.40 0.0M
2025-07-10 53.56 53.88 53.56 53.05 0.0M
2025-07-09 53.27 53.27 53.25 53.64 0.0M
2025-07-08 53.86 54.06 53.86 53.01 0.0M
2025-07-07 53.27 53.27 53.27 53.56 0.0M
2025-07-04 53.31 53.31 53.31 53.16 0.0M
2025-07-03 52.93 53.07 52.93 52.99 0.0M
2025-07-02 52.94 52.94 52.81 52.67 0.0M
2025-07-01 53.94 53.94 53.94 52.44 0.0M
2025-06-30 53.51 53.51 53.51 53.81 0.0M
2025-06-27 53.68 53.68 53.68 53.59 0.0M
2025-06-26 52.91 53.69 52.91 53.69 0.0M
2025-06-25 53.47 53.47 53.47 53.20 0.0M
2025-06-24 53.20 53.20 53.17 51.89 0.0M
2025-06-23 51.71 52.27 51.71 52.15 0.0M
2025-06-20 51.82 52.00 51.82 51.93 0.0M
2025-06-19 51.85 51.85 51.85 51.08 0.0M
2025-06-18 51.98 51.98 51.98 52.15 0.0M
2025-06-17 51.98 51.98 51.98 51.98 0.0M
2025-06-16 51.84 51.84 51.84 52.35 0.0M
2025-06-13 50.88 51.80 50.88 51.92 0.0M
2025-06-12 51.79 51.79 51.57 51.66 0.0M
2025-06-11 51.30 51.30 51.30 52.01 0.0M
2025-06-10 51.85 51.90 51.67 51.15 0.0M
2025-06-09 51.96 51.96 51.96 51.98 0.0M
2025-06-06 51.68 52.11 51.59 51.59 0.0M
2025-06-05 52.27 52.56 52.27 52.70 0.0M
2025-06-04 51.98 52.06 51.98 52.25 0.0M
2025-06-03 51.51 51.51 51.51 51.83 0.0M
2025-06-02 50.74 51.12 50.74 51.25 0.0M
2025-05-30 50.20 50.20 50.20 50.73 0.0M
2025-05-29 51.78 51.78 51.78 50.61 0.0M
2025-05-28 50.74 50.74 50.74 50.73 0.0M
2025-05-27 50.52 51.10 50.35 51.10 0.0M
2025-05-26 50.44 50.44 50.44 50.51 0.0M
2025-05-23 49.61 49.61 49.61 49.54 0.0M
2025-05-22 49.56 50.22 49.51 50.22 0.0M
2025-05-21 49.89 49.89 49.89 50.34 0.0M
2025-05-20 50.11 50.72 50.11 50.23 0.0M
2025-05-19 49.44 49.44 49.44 50.03 0.0M
2025-05-16 49.83 49.96 49.83 49.94 0.0M
2025-05-15 49.80 49.80 49.49 49.65 0.0M
2025-05-14 49.93 49.93 49.80 49.87 0.0M
2025-05-13 48.23 49.57 48.23 49.81 0.0M
2025-05-12 48.64 49.20 48.22 48.37 0.0M
2025-05-09 47.08 47.24 47.08 46.82 0.0M
2025-05-08 46.78 46.78 46.78 46.88 0.0M
2025-05-07 46.15 46.15 46.15 45.74 0.0M
2025-05-06 46.13 46.19 45.37 45.91 0.0M
2025-05-05 46.44 46.44 46.44 46.80 0.0M
2025-05-02 45.50 46.35 45.50 46.23 0.0M
2025-04-30 44.34 44.34 44.34 43.77 0.0M
2025-04-29 44.10 44.11 44.10 44.16 0.0M
2025-04-28 43.81 44.15 43.78 43.54 0.0M
2025-04-25 43.65 43.65 43.65 43.37 0.0M
2025-04-24 41.52 41.52 41.52 42.77 0.0M
2025-04-23 41.40 41.40 41.40 42.11 0.0M
2025-04-22 39.68 39.73 39.68 40.28 0.0M
2025-04-17 40.94 40.94 40.85 40.50 0.0M
2025-04-16 40.50 40.97 40.50 40.97 0.0M
2025-04-15 40.59 41.17 40.37 41.23 0.0M
2025-04-14 40.72 40.72 40.72 40.71 0.0M
2025-04-11 40.32 40.32 39.64 39.08 0.0M
2025-04-10 40.00 40.00 40.00 40.00 0.0M
2025-04-09 36.95 36.95 36.95 36.95 0.0M
2025-04-08 38.29 39.24 38.29 38.50 0.0M
2025-04-07 35.68 35.68 35.68 37.31 0.0M
2025-04-04 39.98 39.98 39.98 37.55 0.0M
2025-04-03 41.12 41.12 41.00 40.37 0.0M
2025-04-02 42.20 42.20 42.20 42.82 0.0M
2025-04-01 41.64 41.64 41.46 42.13 0.0M
2025-03-31 41.20 41.20 41.20 41.20 0.0M
2025-03-28 42.61 42.78 42.61 41.78 0.0M
2025-03-27 43.92 43.92 43.92 43.64 0.0M
2025-03-26 45.24 45.24 44.45 44.14 0.0M
2025-03-25 45.05 45.26 44.67 45.14 0.0M
2025-03-24 45.09 45.09 45.09 45.03 0.0M
2025-03-21 43.15 43.15 43.15 43.09 0.0M
2025-03-20 43.72 43.72 43.72 43.46 0.0M
2025-03-19 42.09 42.09 42.09 43.00 0.0M
2025-03-18 43.14 43.14 43.14 42.18 0.0M
2025-03-17 41.80 42.75 41.80 42.73 0.0M
2025-03-14 40.93 41.12 40.93 41.99 0.0M
2025-03-13 41.27 41.27 41.27 40.57 0.0M
2025-03-12 40.78 40.78 40.78 41.73 0.0M
2025-03-11 39.70 40.30 39.70 40.33 0.0M
2025-03-10 41.54 41.54 41.54 40.18 0.0M
2025-03-07 41.94 42.15 41.93 40.75 0.0M
2025-03-06 44.30 44.30 42.88 43.41 0.0M
2025-03-05 44.29 44.29 44.29 43.71 0.0M
2025-03-04 44.50 44.50 43.54 42.60 0.0M
2025-03-03 46.13 46.13 46.13 45.90 0.0M
2025-02-28 45.02 45.40 45.02 45.31 0.0M
2025-02-27 47.04 47.04 47.04 46.81 0.0M
2025-02-26 46.84 46.87 46.71 47.18 0.0M
2025-02-25 47.10 47.10 47.10 45.79 0.0M
2025-02-24 48.77 48.77 46.97 47.55 0.0M
2025-02-21 50.68 51.01 50.68 50.02 0.0M
2025-02-20 52.04 52.04 52.04 50.13 0.0M
2025-02-19 53.55 53.55 52.96 53.05 0.0M
2025-02-18 53.47 53.47 53.29 53.19 0.0M
2025-02-17 53.17 53.40 53.17 53.25 0.0M
2025-02-14 52.16 52.16 52.16 52.48 0.0M
2025-02-13 51.74 52.12 51.74 51.71 0.0M
2025-02-12 50.56 50.68 50.51 50.20 0.0M
2025-02-11 51.08 51.19 50.94 50.96 0.0M
2025-02-10 51.05 51.21 51.00 51.10 0.0M
2025-02-07 50.91 51.06 50.91 50.99 0.0M
2025-02-06 50.56 50.60 50.34 50.56 0.0M
2025-02-05 49.70 49.88 49.70 49.94 0.0M
2025-02-04 49.22 49.70 49.22 49.93 0.0M
2025-02-03 47.38 47.83 47.38 48.54 0.0M
2025-01-31 49.50 49.50 49.50 49.79 0.0M
2025-01-30 49.00 49.00 48.66 49.08 0.0M
2025-01-29 48.37 48.37 48.15 48.19 0.0M
2025-01-28 46.99 47.19 46.99 47.61 0.0M
2025-01-27 48.04 48.04 47.34 46.93 0.0M
2025-01-24 49.33 49.56 49.33 49.60 0.0M
2025-01-23 48.77 48.82 48.77 49.06 0.0M
2025-01-22 48.49 48.95 48.49 48.88 0.0M
2025-01-21 47.76 48.25 47.76 48.24 0.0M
2025-01-20 47.82 47.84 47.82 47.77 0.0M
2025-01-17 47.20 47.87 47.20 47.64 0.0M
2025-01-16 46.78 46.78 46.78 47.38 0.0M
2025-01-15 45.37 46.52 45.37 46.52 0.0M
2025-01-14 44.88 45.10 44.88 45.33 0.0M
2025-01-13 44.64 44.64 44.64 44.19 0.0M
2025-01-10 45.24 45.57 45.24 44.60 0.0M
2025-01-09 45.00 45.00 45.00 45.16 0.0M
2025-01-08 45.41 45.41 45.41 45.19 0.0M
2025-01-07 46.68 46.68 46.68 45.79 0.0M
2025-01-06 46.73 46.73 46.73 46.90 0.0M
2025-01-03 45.53 46.27 45.53 46.18 0.0M
2025-01-02 45.08 45.08 45.03 45.25 0.0M