First Trust Growth Strength ETF (FTGS)

FTGS
🏛️ アメリカ →
35.97
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 35.77 36.01 35.77 35.97 0.1M
2025-09-25 35.66 35.75 35.55 35.70 0.1M
2025-09-24 36.16 36.19 35.88 35.95 0.1M
2025-09-23 36.16 36.38 35.97 36.08 0.3M
2025-09-22 35.99 36.20 35.88 36.15 0.1M
2025-09-19 36.16 36.16 35.90 36.03 0.1M
2025-09-18 36.01 36.43 35.98 36.03 0.4M
2025-09-17 35.82 36.06 35.57 35.84 0.1M
2025-09-16 35.87 35.87 35.60 35.76 0.1M
2025-09-15 35.93 36.00 35.80 35.83 0.1M
2025-09-12 36.08 36.08 35.81 35.86 0.1M
2025-09-11 35.76 36.16 35.73 36.05 0.1M
2025-09-10 35.87 35.87 35.53 35.65 0.2M
2025-09-09 35.76 35.78 35.60 35.71 0.2M
2025-09-08 35.68 35.78 35.52 35.78 0.1M
2025-09-05 35.76 35.86 35.35 35.62 0.1M
2025-09-04 35.35 35.62 35.30 35.60 0.1M
2025-09-03 35.29 35.41 35.13 35.41 0.1M
2025-09-02 35.06 35.30 35.03 35.29 0.1M
2025-08-29 35.28 35.30 35.09 35.20 0.1M
2025-08-28 35.18 35.37 35.14 35.36 0.1M
2025-08-27 34.96 35.20 34.96 35.15 0.2M
2025-08-26 34.87 35.02 34.83 34.98 0.1M
2025-08-25 35.14 35.15 34.91 34.95 0.1M
2025-08-22 34.87 35.33 34.87 35.18 0.1M
2025-08-21 34.71 34.81 34.56 34.73 0.1M
2025-08-20 34.93 34.95 34.60 34.89 0.1M
2025-08-19 35.10 35.16 34.78 34.85 0.1M
2025-08-18 34.84 35.05 34.79 35.00 0.1M
2025-08-15 34.93 34.98 34.81 34.89 0.1M
2025-08-14 34.85 34.92 34.68 34.88 0.1M
2025-08-13 34.93 35.01 34.72 34.98 0.3M
2025-08-12 34.46 34.98 34.45 34.82 0.1M
2025-08-11 34.54 34.62 34.28 34.30 0.1M
2025-08-08 34.51 34.59 34.40 34.50 0.1M
2025-08-07 35.22 35.22 34.45 34.65 0.1M
2025-08-06 34.96 35.18 34.86 35.15 0.1M
2025-08-05 35.06 35.06 34.65 34.77 0.1M
2025-08-04 34.65 35.01 34.63 35.01 0.1M
2025-08-01 34.54 34.54 34.04 34.38 0.1M
2025-07-31 35.16 35.27 34.68 34.68 0.1M
2025-07-30 35.32 35.34 34.97 35.12 0.1M
2025-07-29 35.63 35.68 35.27 35.34 0.1M
2025-07-28 35.51 35.57 35.40 35.48 0.2M
2025-07-25 35.38 35.55 35.32 35.51 0.2M
2025-07-24 35.09 35.20 35.01 35.16 0.1M
2025-07-23 34.93 35.15 34.80 35.14 0.1M
2025-07-22 34.79 34.80 34.59 34.79 0.1M
2025-07-21 34.64 34.83 34.59 34.60 0.2M
2025-07-18 34.78 34.78 34.47 34.62 0.1M
2025-07-17 34.32 34.70 34.32 34.66 0.2M
2025-07-16 34.24 34.30 33.76 34.25 0.1M
2025-07-15 34.64 34.64 34.16 34.18 0.1M
2025-07-14 34.20 34.40 34.18 34.40 0.1M
2025-07-11 34.33 34.37 34.20 34.23 0.1M
2025-07-10 34.65 34.65 34.34 34.46 0.1M
2025-07-09 34.54 34.67 34.41 34.67 0.4M
2025-07-08 34.45 34.46 34.26 34.42 0.2M
2025-07-07 34.55 34.57 34.14 34.39 0.1M
2025-07-03 34.41 34.66 34.41 34.58 0.1M
2025-07-02 34.09 34.31 34.04 34.27 0.1M
2025-07-01 34.04 34.32 33.98 34.17 0.2M
2025-06-30 33.96 34.25 33.96 34.19 0.1M
2025-06-27 33.82 34.12 33.73 33.92 0.3M
2025-06-26 33.52 33.70 33.41 33.64 0.1M
2025-06-25 33.69 33.69 33.40 33.44 0.2M
2025-06-24 33.29 33.63 33.24 33.62 0.1M
2025-06-23 32.67 33.01 32.41 32.97 0.2M
2025-06-20 32.98 32.98 32.62 32.74 0.4M
2025-06-18 32.90 33.09 32.76 32.77 0.1M
2025-06-17 33.14 33.22 32.82 32.89 0.2M
2025-06-16 32.99 33.34 32.99 33.28 0.1M
2025-06-13 32.91 33.15 32.61 32.69 0.6M
2025-06-12 33.13 33.41 33.13 33.35 0.1M
2025-06-11 33.33 33.44 33.17 33.25 0.1M
2025-06-10 33.32 33.32 33.05 33.26 0.1M
2025-06-09 33.53 33.53 33.27 33.29 0.1M
2025-06-06 33.47 33.55 33.28 33.44 0.2M
2025-06-05 33.27 33.37 33.03 33.15 0.2M
2025-06-04 33.15 33.29 33.11 33.18 0.1M
2025-06-03 32.75 33.11 32.68 33.08 0.1M
2025-06-02 32.51 32.72 32.23 32.68 0.1M
2025-05-30 32.59 32.65 32.25 32.59 0.1M
2025-05-29 32.97 32.97 32.49 32.65 0.2M
2025-05-28 32.98 32.98 32.62 32.65 0.2M
2025-05-27 32.71 32.98 32.59 32.98 0.1M
2025-05-23 32.00 32.37 32.00 32.26 0.1M
2025-05-22 32.55 32.74 32.40 32.54 0.1M
2025-05-21 32.81 33.10 32.50 32.55 0.1M
2025-05-20 33.21 33.30 33.03 33.17 0.1M
2025-05-19 32.99 33.39 32.99 33.35 0.1M
2025-05-16 33.20 33.37 33.05 33.34 0.1M
2025-05-15 33.03 33.18 32.86 33.18 0.1M
2025-05-14 33.13 33.22 33.00 33.03 0.1M
2025-05-13 32.79 33.25 32.75 33.09 0.1M
2025-05-12 32.62 32.73 32.37 32.73 0.2M
2025-05-09 31.65 31.71 31.33 31.45 0.2M
2025-05-08 31.52 31.69 31.19 31.43 0.3M
2025-05-07 30.95 31.24 30.86 31.18 0.1M
2025-05-06 30.81 31.16 30.80 30.86 0.1M
2025-05-05 30.94 31.34 30.94 31.19 0.1M
2025-05-02 30.86 31.30 30.86 31.17 0.1M
2025-05-01 30.58 30.88 30.50 30.52 0.2M
2025-04-30 29.77 30.34 29.48 30.23 0.2M
2025-04-29 29.89 30.31 29.89 30.31 0.2M
2025-04-28 30.02 30.18 29.68 29.99 0.3M
2025-04-25 29.76 30.05 29.65 29.93 0.2M
2025-04-24 29.07 29.84 29.07 29.84 0.2M
2025-04-23 29.30 29.68 28.83 28.90 0.2M
2025-04-22 27.97 28.50 27.94 28.42 0.1M
2025-04-21 28.14 28.14 27.34 27.62 0.1M
2025-04-17 28.53 28.67 28.27 28.46 0.3M
2025-04-16 28.64 28.83 28.09 28.39 0.2M
2025-04-15 28.87 29.15 28.84 28.90 0.3M
2025-04-14 29.17 29.17 28.61 28.84 0.2M
2025-04-11 28.05 29.41 27.93 28.59 0.3M
2025-04-10 28.65 28.68 27.39 28.17 0.2M
2025-04-09 26.44 29.26 26.41 29.09 0.3M
2025-04-08 27.75 27.95 26.24 26.62 0.4M
2025-04-07 26.16 27.66 25.74 26.93 0.4M
2025-04-04 27.79 27.93 26.96 26.97 0.5M
2025-04-03 28.92 29.28 28.63 28.67 0.4M
2025-04-02 29.48 30.33 29.48 30.19 0.1M
2025-04-01 29.61 29.95 29.45 29.85 0.2M
2025-03-31 29.31 29.81 29.04 29.75 0.2M
2025-03-28 30.14 30.14 29.48 29.61 1.0M
2025-03-27 30.30 30.37 30.02 30.16 0.1M
2025-03-26 30.72 30.76 30.24 30.33 0.1M
2025-03-25 30.62 30.74 30.54 30.70 0.1M
2025-03-24 30.23 30.60 30.23 30.51 0.2M
2025-03-21 29.63 29.95 29.56 29.92 0.1M
2025-03-20 29.91 30.25 29.86 29.92 0.1M
2025-03-19 29.78 30.31 29.72 30.14 0.1M
2025-03-18 29.91 29.91 29.50 29.66 0.2M
2025-03-17 29.60 30.15 29.60 30.03 0.1M
2025-03-14 29.24 29.60 29.21 29.60 0.5M
2025-03-13 29.32 29.32 28.79 28.87 0.1M
2025-03-12 29.61 29.62 29.17 29.42 0.2M
2025-03-11 29.40 29.54 29.02 29.19 0.2M
2025-03-10 29.67 29.85 29.14 29.33 0.3M
2025-03-07 29.91 30.19 29.48 30.15 0.2M
2025-03-06 30.27 30.47 29.86 30.00 0.2M
2025-03-05 30.40 30.74 30.15 30.70 0.4M
2025-03-04 30.53 30.79 29.99 30.36 0.4M
2025-03-03 31.48 31.48 30.57 30.76 0.1M
2025-02-28 30.94 31.33 30.77 31.33 0.8M
2025-02-27 31.51 31.52 30.90 30.96 0.3M
2025-02-26 31.47 31.66 31.27 31.38 0.1M
2025-02-25 31.29 31.31 30.85 31.13 0.2M
2025-02-24 31.49 31.50 31.19 31.32 0.2M
2025-02-21 32.17 32.17 31.31 31.42 0.4M
2025-02-20 32.36 32.36 31.87 32.10 0.1M
2025-02-19 32.45 32.45 32.27 32.37 0.2M
2025-02-18 32.49 32.54 32.34 32.54 0.2M
2025-02-14 32.40 32.43 32.29 32.38 0.1M
2025-02-13 32.16 32.33 32.04 32.33 0.3M
2025-02-12 31.91 32.12 31.85 32.00 0.3M
2025-02-11 32.35 32.35 32.13 32.26 0.2M
2025-02-10 32.63 32.63 32.40 32.50 0.2M
2025-02-07 32.75 32.80 32.40 32.50 0.2M
2025-02-06 32.70 32.76 32.50 32.68 0.3M
2025-02-05 32.40 32.65 32.24 32.65 0.3M
2025-02-04 32.23 32.44 32.20 32.31 0.3M
2025-02-03 32.01 32.47 31.86 32.34 0.4M
2025-01-31 32.83 32.84 32.42 32.46 0.2M
2025-01-30 32.82 32.95 32.68 32.89 0.3M
2025-01-29 32.85 32.85 32.58 32.71 0.2M
2025-01-28 32.75 32.92 32.53 32.84 0.2M
2025-01-27 32.69 32.80 32.52 32.68 0.4M
2025-01-24 33.35 33.35 33.13 33.20 0.2M
2025-01-23 33.22 33.30 33.05 33.30 0.2M
2025-01-22 33.15 33.34 33.15 33.25 0.3M
2025-01-21 32.75 32.92 32.71 32.92 0.4M
2025-01-17 32.60 32.66 32.50 32.54 0.4M
2025-01-16 32.22 32.45 32.17 32.37 0.2M
2025-01-15 32.15 32.20 32.00 32.12 0.2M
2025-01-14 31.53 31.67 31.33 31.65 0.5M
2025-01-13 31.08 31.36 31.04 31.36 0.3M
2025-01-10 31.56 31.60 31.15 31.27 0.3M
2025-01-08 31.60 31.79 31.47 31.79 0.4M
2025-01-07 31.80 31.83 31.49 31.65 0.4M
2025-01-06 31.80 31.97 31.64 31.72 0.2M
2025-01-03 31.56 31.75 31.44 31.71 0.4M
2025-01-02 31.63 31.70 31.15 31.37 0.7M