American Century Focused Dynamic Growth ETF (FDG)

FDG
🏛️ アメリカ →
119.40
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
2021-12-31 81.86 81.86 80.74 80.74 0.0M
2021-12-30 81.49 82.09 81.37 81.37 0.0M
2021-12-29 82.09 82.09 81.02 81.43 0.0M
2021-12-28 81.85 82.11 81.39 81.39 0.0M
2021-12-27 82.19 82.26 82.05 82.11 0.0M
2021-12-23 80.88 81.79 80.82 81.64 0.0M
2021-12-22 79.91 80.92 79.91 80.92 0.0M
2021-12-21 78.73 79.98 78.03 79.97 0.0M
2021-12-20 77.60 78.07 77.37 77.84 0.0M
2021-12-17 77.03 79.32 77.03 79.00 0.0M
2021-12-16 80.52 80.52 77.97 78.42 0.0M
2021-12-15 78.22 80.11 77.93 80.11 0.1M
2021-12-14 79.07 79.13 78.18 78.84 0.0M
2021-12-13 77.58 80.97 77.58 80.03 0.0M
2021-12-10 80.93 81.40 80.52 80.93 0.0M
2021-12-09 83.04 83.04 80.86 81.07 0.0M
2021-12-08 81.40 82.68 81.40 82.68 0.0M
2021-12-07 81.00 81.98 80.91 81.33 0.0M
2021-12-06 78.36 79.30 78.28 79.12 0.0M
2021-12-03 80.13 81.38 77.75 78.44 0.0M
2021-12-02 81.77 82.11 81.10 81.91 0.0M
2021-12-01 84.08 84.13 80.78 80.78 0.0M
2021-11-30 85.38 85.85 83.31 83.59 0.0M
2021-11-29 85.91 85.91 84.71 85.38 0.0M
2021-11-26 85.30 85.30 84.23 84.28 0.0M
2021-11-24 84.37 85.75 84.24 85.72 0.0M
2021-11-23 85.27 86.17 84.06 85.00 0.1M
2021-11-22 88.50 88.50 85.94 85.95 0.0M
2021-11-19 88.66 88.66 87.88 88.00 0.0M
2021-11-18 88.81 88.81 88.07 88.22 0.0M
2021-11-17 88.69 88.69 88.25 88.55 0.0M
2021-11-16 88.10 89.04 88.10 89.03 0.0M
2021-11-15 88.50 88.50 87.49 87.87 0.0M
2021-11-12 87.27 87.92 87.14 87.92 0.0M
2021-11-11 88.36 88.36 86.81 86.81 0.0M
2021-11-10 88.02 88.73 86.40 87.02 0.0M
2021-11-09 89.96 89.96 88.21 88.54 0.0M
2021-11-08 89.25 89.61 88.99 89.19 0.0M
2021-11-05 89.75 89.76 88.76 89.17 0.0M
2021-11-04 89.21 89.21 88.44 88.73 0.0M
2021-11-03 88.26 88.42 87.37 88.42 0.1M
2021-11-02 88.05 88.06 87.35 87.70 0.0M
2021-11-01 88.19 88.59 87.99 88.58 0.0M
2021-10-29 87.36 87.82 86.96 87.82 0.0M
2021-10-28 86.30 87.19 86.30 87.19 0.0M
2021-10-27 87.16 87.16 86.33 86.33 0.0M
2021-10-26 88.14 88.64 87.03 87.03 0.0M
2021-10-25 86.82 87.55 86.82 87.25 0.0M
2021-10-22 86.00 86.38 85.74 86.13 0.0M
2021-10-21 85.80 86.84 85.62 86.82 0.0M
2021-10-20 86.30 86.30 85.58 85.69 0.0M
2021-10-19 85.97 86.40 85.97 86.16 0.0M
2021-10-18 84.22 85.70 84.22 85.70 0.0M
2021-10-15 85.25 85.25 84.55 84.97 0.0M
2021-10-14 83.66 85.01 83.66 84.51 0.0M
2021-10-13 82.37 83.44 82.37 83.29 0.0M
2021-10-12 82.76 82.88 82.21 82.41 0.1M
2021-10-11 83.24 83.31 82.05 82.05 0.0M
2021-10-08 84.29 84.29 82.74 82.82 0.0M
2021-10-07 82.63 84.04 82.63 83.45 0.0M
2021-10-06 81.00 82.65 80.90 82.51 0.0M
2021-10-05 81.51 82.09 81.51 81.75 0.0M
2021-10-04 81.84 81.84 80.08 80.69 0.0M
2021-10-01 82.03 83.02 81.31 82.69 0.0M
2021-09-30 82.55 82.63 81.95 81.95 0.0M
2021-09-29 82.61 82.74 81.77 81.77 0.0M
2021-09-28 83.38 83.38 82.01 82.05 0.0M
2021-09-27 85.15 85.15 84.11 84.50 0.0M
2021-09-24 84.91 85.31 84.81 85.31 0.0M
2021-09-23 84.85 85.51 84.79 85.38 0.0M
2021-09-22 84.13 84.47 84.13 84.26 0.0M
2021-09-21 83.91 83.92 83.63 83.69 0.0M
2021-09-20 83.66 84.36 82.84 83.71 0.0M
2021-09-17 85.94 86.08 85.46 85.73 0.0M
2021-09-16 85.47 86.16 85.39 86.08 0.2M
2021-09-15 84.54 85.75 84.54 85.71 0.1M
2021-09-14 85.27 85.43 84.97 85.02 0.0M
2021-09-13 85.19 85.72 84.48 85.01 0.0M
2021-09-10 87.15 87.15 85.40 85.51 0.0M
2021-09-09 87.13 87.15 86.50 86.50 0.0M
2021-09-08 87.18 87.24 86.79 87.02 0.0M
2021-09-07 87.59 87.68 87.38 87.38 0.1M
2021-09-03 87.39 88.07 87.39 87.97 0.0M
2021-09-02 87.65 87.73 87.09 87.39 0.0M
2021-09-01 87.01 87.64 87.01 87.25 0.0M
2021-08-31 87.02 87.02 86.73 86.78 0.0M
2021-08-30 87.19 87.36 86.76 87.31 0.0M
2021-08-27 85.09 86.73 85.09 86.65 0.0M
2021-08-26 84.25 84.97 84.25 84.37 0.0M
2021-08-25 84.62 84.77 84.36 84.71 0.0M
2021-08-24 84.22 84.49 84.22 84.39 0.0M
2021-08-23 82.85 84.00 82.85 83.83 0.0M
2021-08-20 81.97 82.49 81.97 82.41 0.0M
2021-08-19 80.51 82.29 80.51 81.78 0.0M
2021-08-18 81.99 82.60 81.76 81.78 0.0M
2021-08-17 81.36 82.15 81.29 81.83 0.1M
2021-08-16 82.58 82.58 81.54 82.41 0.0M
2021-08-13 82.99 83.36 82.99 83.07 0.0M
2021-08-12 82.36 82.89 82.15 82.89 0.0M
2021-08-11 83.10 83.10 82.33 82.58 0.0M
2021-08-10 84.69 84.69 83.11 83.13 0.0M
2021-08-09 83.49 83.88 83.49 83.61 0.0M
2021-08-06 83.81 83.81 83.42 83.42 0.0M
2021-08-05 83.28 84.26 83.28 84.20 0.2M
2021-08-04 83.12 83.23 82.84 83.20 0.0M
2021-08-03 83.63 83.63 82.30 82.95 0.0M
2021-08-02 83.12 83.57 82.93 83.11 0.0M
2021-07-30 83.12 83.12 82.44 82.69 0.0M
2021-07-29 83.34 83.82 83.15 83.15 0.1M
2021-07-28 83.16 83.58 83.08 83.42 0.0M
2021-07-27 83.12 83.12 81.82 82.74 0.0M
2021-07-26 83.22 83.86 83.22 83.56 0.0M
2021-07-23 83.43 83.99 83.16 83.77 0.0M
2021-07-22 83.17 83.60 83.13 83.56 0.0M
2021-07-21 82.36 82.90 82.36 82.90 0.0M
2021-07-20 81.48 82.52 80.92 82.25 0.0M
2021-07-19 79.41 80.56 79.36 80.56 0.0M
2021-07-16 81.37 81.37 80.79 80.82 0.0M
2021-07-15 81.00 81.72 80.49 80.91 0.0M
2021-07-14 82.71 82.71 81.49 81.51 0.1M
2021-07-13 82.64 83.01 82.21 82.27 0.0M
2021-07-12 82.98 82.98 82.47 82.62 0.0M
2021-07-09 82.01 82.71 82.01 82.71 0.0M
2021-07-08 81.36 82.37 81.04 82.12 0.0M
2021-07-07 83.02 83.03 82.12 82.60 0.0M
2021-07-06 82.00 82.43 81.86 82.43 0.0M
2021-07-02 81.73 81.81 81.35 81.81 0.0M
2021-07-01 81.56 81.56 80.68 81.13 0.0M
2021-06-30 81.58 81.69 81.16 81.16 0.0M
2021-06-29 81.98 81.98 81.41 81.74 0.0M
2021-06-28 81.26 81.84 81.26 81.71 0.0M
2021-06-25 81.14 81.49 80.98 81.38 0.0M
2021-06-24 80.56 81.57 80.56 81.11 0.1M
2021-06-23 80.12 81.31 80.12 80.55 0.1M
2021-06-22 79.57 80.37 79.36 80.27 0.0M
2021-06-21 78.74 79.65 78.53 79.37 0.1M
2021-06-18 78.07 79.41 78.07 79.04 0.0M
2021-06-17 76.81 78.96 76.81 78.78 0.0M
2021-06-16 78.13 78.13 77.06 77.61 0.0M
2021-06-15 78.01 78.01 77.69 77.74 0.0M
2021-06-14 77.34 78.44 77.34 78.39 0.0M
2021-06-11 77.13 77.60 77.13 77.60 0.0M
2021-06-10 76.56 77.16 76.56 77.16 0.0M
2021-06-09 76.90 76.96 76.15 76.15 0.0M
2021-06-08 76.50 76.89 76.03 76.49 0.1M
2021-06-07 75.43 76.23 75.26 76.23 0.2M
2021-06-04 74.82 75.32 74.82 75.32 0.0M
2021-06-03 74.19 74.32 73.85 73.88 0.0M
2021-06-02 74.99 75.09 74.76 74.94 0.0M
2021-06-01 75.01 75.07 74.56 74.90 0.1M
2021-05-28 74.86 75.62 74.86 75.11 0.1M
2021-05-27 75.64 75.64 74.77 74.80 0.1M
2021-05-26 75.22 75.49 75.21 75.33 0.0M
2021-05-25 74.80 74.98 74.62 74.88 0.0M
2021-05-24 74.17 74.71 74.17 74.51 0.0M
2021-05-21 74.16 74.16 73.52 73.52 0.0M
2021-05-20 73.56 74.04 73.56 73.84 0.0M
2021-05-19 71.64 72.49 71.64 72.49 0.0M
2021-05-18 73.16 73.72 72.76 72.77 0.0M
2021-05-17 73.63 73.63 72.30 73.00 0.0M
2021-05-14 71.78 73.50 71.78 73.39 0.0M
2021-05-13 72.80 72.95 71.50 71.67 0.0M
2021-05-12 73.44 73.70 71.87 72.03 0.0M
2021-05-11 72.12 74.44 72.12 74.10 0.0M
2021-05-10 75.36 75.36 74.07 74.21 0.0M
2021-05-07 76.42 76.76 75.89 76.04 0.0M
2021-05-06 75.22 75.39 74.34 75.14 0.0M
2021-05-05 76.49 77.00 75.45 75.67 0.1M
2021-05-04 77.84 77.84 75.64 76.65 0.0M
2021-05-03 80.52 80.52 78.40 78.40 0.0M
2021-04-30 79.47 80.30 79.47 79.64 0.1M
2021-04-29 81.45 81.45 79.22 80.00 0.1M
2021-04-28 80.06 80.73 79.95 80.29 0.0M
2021-04-27 81.03 81.03 79.78 79.95 0.0M
2021-04-26 79.85 80.57 79.67 80.57 0.0M
2021-04-23 79.17 79.85 79.17 79.61 0.0M
2021-04-22 79.41 80.04 78.49 78.73 0.0M
2021-04-21 78.04 79.42 77.98 79.42 0.1M
2021-04-20 79.01 79.01 77.88 78.36 0.0M
2021-04-19 79.72 79.72 78.48 78.74 0.0M
2021-04-16 79.50 79.82 79.38 79.82 0.0M
2021-04-15 79.28 79.95 79.28 79.91 0.3M
2021-04-14 79.63 79.63 78.39 78.39 0.0M
2021-04-13 78.69 79.36 78.68 79.27 0.0M
2021-04-12 77.52 77.97 77.52 77.85 0.0M
2021-04-09 76.73 77.88 76.73 77.88 0.0M
2021-04-08 77.05 77.54 77.05 77.44 0.0M
2021-04-07 76.53 76.77 76.26 76.26 0.0M
2021-04-06 76.00 76.79 76.00 76.43 0.0M
2021-04-05 75.72 76.19 75.70 76.18 0.0M
2021-04-01 75.23 75.65 75.04 75.04 0.0M
2021-03-31 73.46 74.43 73.40 73.93 0.0M
2021-03-30 71.58 72.70 71.58 72.50 0.0M
2021-03-29 72.64 72.66 71.91 72.24 0.0M
2021-03-26 72.46 72.85 71.61 72.85 0.0M
2021-03-25 72.00 72.29 70.99 72.19 0.0M
2021-03-24 73.33 73.72 72.21 72.21 0.0M
2021-03-23 74.34 74.35 73.61 73.70 0.0M
2021-03-22 74.22 74.63 73.93 73.97 0.0M
2021-03-19 73.00 73.55 72.33 73.34 0.0M
2021-03-18 74.41 74.41 72.91 73.04 0.1M
2021-03-17 74.29 76.14 74.29 75.68 0.0M
2021-03-16 76.18 76.44 75.00 75.20 0.0M
2021-03-15 74.51 75.92 74.51 75.92 0.0M
2021-03-12 74.19 75.03 74.12 75.03 0.0M
2021-03-11 75.00 75.96 74.65 75.70 0.0M
2021-03-10 74.72 74.72 73.34 73.56 0.0M
2021-03-09 72.37 73.80 72.19 73.44 0.0M
2021-03-08 71.38 72.82 70.42 70.42 0.0M
2021-03-05 71.65 72.07 68.76 72.07 0.0M
2021-03-04 73.00 73.34 70.36 71.49 0.0M
2021-03-03 75.00 75.12 73.06 73.30 0.0M
2021-03-02 76.81 77.15 76.01 76.06 0.0M
2021-03-01 76.00 77.15 75.94 77.13 0.0M
2021-02-26 75.38 75.67 73.70 74.88 0.0M
2021-02-25 77.18 77.18 74.30 74.82 0.0M
2021-02-24 76.94 77.59 75.80 77.59 0.0M
2021-02-23 75.56 77.29 73.83 77.21 0.0M
2021-02-22 79.07 79.11 77.63 77.70 0.0M
2021-02-19 80.62 80.93 80.13 80.13 0.0M
2021-02-18 79.50 80.46 79.00 80.15 0.0M
2021-02-17 80.50 80.75 79.49 80.67 0.0M
2021-02-16 84.00 84.00 81.12 81.34 0.0M
2021-02-12 80.98 81.87 80.98 81.87 0.0M
2021-02-11 81.23 81.50 80.71 81.08 0.0M
2021-02-10 80.59 81.31 79.93 80.78 0.0M
2021-02-09 80.83 81.17 80.66 80.66 0.0M
2021-02-08 81.21 81.21 80.30 80.59 0.0M
2021-02-05 78.91 80.38 78.91 80.36 0.0M
2021-02-04 77.73 78.67 77.73 78.67 0.0M
2021-02-03 78.05 78.11 77.37 77.62 0.0M
2021-02-02 76.96 78.14 76.96 77.86 0.0M
2021-02-01 75.18 75.84 74.43 75.77 0.0M
2021-01-29 74.44 74.59 73.20 73.83 0.1M
2021-01-28 74.20 75.43 74.20 74.94 0.0M
2021-01-27 75.90 75.90 73.47 73.81 0.0M
2021-01-26 77.08 77.08 76.44 76.44 0.0M
2021-01-25 77.00 77.43 75.50 76.78 0.0M
2021-01-22 76.67 76.94 76.58 76.71 0.1M
2021-01-21 77.77 77.77 76.92 77.00 0.0M
2021-01-20 77.05 77.39 76.66 77.20 0.0M
2021-01-19 75.47 75.79 75.30 75.65 0.0M
2021-01-15 76.00 76.00 74.69 74.71 0.0M
2021-01-14 76.94 76.94 75.49 75.50 0.0M
2021-01-13 76.11 76.40 75.76 76.13 0.0M
2021-01-12 75.94 76.08 75.30 75.96 0.0M
2021-01-11 76.72 76.72 75.36 75.48 0.0M
2021-01-08 75.69 77.14 75.69 77.14 0.0M
2021-01-07 73.96 75.91 73.96 75.90 0.0M
2021-01-06 73.54 74.73 73.54 73.78 0.0M
2021-01-05 73.69 74.15 73.69 74.11 0.1M
2021-01-04 74.81 74.81 72.66 73.59 0.0M