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
2022-12-30 51.71 51.89 51.33 51.88 0.0M
2022-12-29 51.84 52.16 51.84 52.14 0.1M
2022-12-28 51.36 51.36 50.76 50.76 0.0M
2022-12-27 51.13 51.62 51.03 51.09 0.0M
2022-12-23 51.37 51.93 51.37 51.93 0.0M
2022-12-22 52.03 52.17 51.17 51.80 0.0M
2022-12-21 52.13 53.13 52.13 52.85 0.0M
2022-12-20 51.92 52.37 51.92 52.06 0.0M
2022-12-19 52.38 52.54 51.95 52.11 0.0M
2022-12-16 53.21 53.21 52.56 52.90 0.0M
2022-12-15 54.22 54.25 53.36 53.52 0.0M
2022-12-14 55.02 55.87 55.02 55.23 0.0M
2022-12-13 57.25 57.25 55.22 55.51 0.0M
2022-12-12 54.46 54.99 54.46 54.97 0.0M
2022-12-09 54.61 54.85 54.26 54.26 0.0M
2022-12-08 54.59 54.78 54.52 54.57 0.0M
2022-12-07 53.90 53.90 53.70 53.89 0.0M
2022-12-06 54.63 54.63 53.79 53.96 0.0M
2022-12-05 55.78 56.00 55.03 55.14 0.1M
2022-12-02 56.47 56.90 56.29 56.78 0.0M
2022-12-01 56.50 56.81 56.21 56.81 0.0M
2022-11-30 54.25 56.26 54.17 56.26 0.0M
2022-11-29 53.99 53.99 53.94 53.94 0.0M
2022-11-28 54.16 55.08 54.16 54.28 0.0M
2022-11-25 54.71 54.88 54.71 54.88 0.0M
2022-11-23 54.45 55.00 54.45 54.94 0.0M
2022-11-22 54.21 54.21 53.49 54.19 0.0M
2022-11-21 53.61 53.64 53.52 53.55 0.0M
2022-11-18 54.27 54.27 53.81 54.19 0.0M
2022-11-17 53.83 54.63 53.83 54.24 0.0M
2022-11-16 55.02 55.25 54.94 55.01 0.0M
2022-11-15 56.21 56.27 55.85 55.86 0.0M
2022-11-14 55.30 55.82 54.99 54.99 0.0M
2022-11-11 54.83 55.85 54.44 55.77 0.0M
2022-11-10 53.28 54.38 53.00 54.38 0.0M
2022-11-09 51.90 51.90 50.68 50.74 0.0M
2022-11-08 52.22 52.88 52.03 52.25 0.0M
2022-11-07 52.08 52.37 51.88 52.13 0.0M
2022-11-04 52.46 52.46 51.61 51.97 0.0M
2022-11-03 51.50 52.09 51.35 51.64 0.0M
2022-11-02 53.58 53.85 51.94 52.01 0.0M
2022-11-01 55.38 55.38 54.09 54.09 0.0M
2022-10-31 54.85 54.85 54.58 54.58 0.0M
2022-10-28 53.60 54.89 53.37 54.89 0.0M
2022-10-27 54.59 54.59 53.89 53.89 0.0M
2022-10-26 54.24 55.27 54.01 54.19 0.0M
2022-10-25 54.30 54.94 54.29 54.94 0.0M
2022-10-24 52.77 53.25 52.19 53.24 0.0M
2022-10-21 51.54 53.01 51.49 53.01 0.0M
2022-10-20 51.96 52.78 51.82 51.85 0.0M
2022-10-19 52.27 52.77 51.91 52.20 0.0M
2022-10-18 53.63 53.64 52.28 52.60 0.0M
2022-10-17 51.07 52.20 51.07 52.00 0.0M
2022-10-14 52.52 52.73 50.22 50.22 0.0M
2022-10-13 50.12 52.21 49.40 52.08 0.0M
2022-10-12 51.07 51.29 50.92 51.17 0.0M
2022-10-11 51.48 51.93 50.77 51.17 0.0M
2022-10-10 51.99 52.20 51.65 51.81 0.0M
2022-10-07 53.59 53.78 52.30 52.48 0.0M
2022-10-06 54.69 55.10 54.68 54.75 0.0M
2022-10-05 54.39 55.48 54.39 55.24 0.0M
2022-10-04 54.40 55.27 54.40 55.14 0.0M
2022-10-03 52.33 53.64 52.33 53.28 0.0M
2022-09-30 53.09 53.96 52.58 52.58 0.0M
2022-09-29 54.10 54.10 53.16 53.51 0.0M
2022-09-28 53.40 54.84 53.39 54.81 0.0M
2022-09-27 54.20 54.23 52.86 53.37 0.0M
2022-09-26 52.80 53.47 52.80 53.08 0.0M
2022-09-23 53.73 53.73 53.10 53.36 0.0M
2022-09-22 55.54 55.54 54.46 54.53 0.0M
2022-09-21 57.02 57.60 55.79 55.79 0.0M
2022-09-20 56.97 57.19 56.37 56.79 0.0M
2022-09-19 56.69 57.41 56.69 57.41 0.0M
2022-09-16 57.31 57.34 56.59 57.11 0.0M
2022-09-15 58.06 58.81 57.78 57.85 0.0M
2022-09-14 58.59 58.60 57.90 58.42 0.0M
2022-09-13 58.84 59.09 57.95 58.03 0.0M
2022-09-12 60.40 60.76 60.28 60.75 0.0M
2022-09-09 59.56 60.31 59.56 60.26 0.0M
2022-09-08 57.28 58.95 57.22 58.94 0.0M
2022-09-07 56.47 57.89 56.47 57.80 0.0M
2022-09-06 56.61 56.79 55.94 56.35 0.1M
2022-09-02 57.52 57.91 56.38 56.49 0.0M
2022-09-01 57.01 57.02 55.87 57.02 0.0M
2022-08-31 58.75 58.77 57.64 57.72 0.1M
2022-08-30 59.55 59.55 57.97 58.32 0.0M
2022-08-29 58.93 59.39 58.73 58.88 0.0M
2022-08-26 61.75 61.93 59.50 59.50 0.0M
2022-08-25 61.43 61.90 61.20 61.90 0.1M
2022-08-24 60.66 61.45 60.66 61.13 0.0M
2022-08-23 61.19 61.19 60.57 60.61 0.0M
2022-08-22 61.26 61.45 60.69 60.74 0.0M
2022-08-19 62.92 62.92 62.00 62.16 0.0M
2022-08-18 63.18 63.28 62.92 63.23 0.0M
2022-08-17 63.40 63.71 62.84 63.14 0.0M
2022-08-16 64.16 64.27 63.49 64.18 0.0M
2022-08-15 63.90 64.48 63.70 64.36 0.0M
2022-08-12 62.85 63.76 62.61 63.71 0.1M
2022-08-11 63.71 63.97 62.40 62.40 0.1M
2022-08-10 63.09 63.31 62.63 63.23 0.0M
2022-08-09 61.97 62.00 61.19 61.29 0.0M
2022-08-08 62.58 63.49 62.25 62.28 0.0M
2022-08-05 61.78 62.67 61.75 62.30 0.0M
2022-08-04 61.99 62.44 61.90 62.44 0.0M
2022-08-03 60.74 62.05 60.74 61.95 0.0M
2022-08-02 59.26 60.56 59.26 59.97 0.0M
2022-08-01 59.25 60.41 59.20 59.58 0.0M
2022-07-29 59.03 59.97 58.91 59.85 0.0M
2022-07-28 57.95 58.76 57.14 58.72 0.0M
2022-07-27 56.40 57.95 56.14 57.65 0.0M
2022-07-26 55.99 56.00 55.29 55.34 0.0M
2022-07-25 56.76 56.83 56.14 56.49 0.0M
2022-07-22 57.59 58.16 56.55 56.85 0.0M
2022-07-21 57.17 57.96 56.89 57.96 0.1M
2022-07-20 56.03 57.27 56.03 57.06 0.0M
2022-07-19 55.13 55.92 54.74 55.90 0.0M
2022-07-18 55.17 55.64 54.08 54.30 0.0M
2022-07-15 54.17 54.51 53.88 54.51 0.0M
2022-07-14 52.60 53.56 52.41 53.50 0.0M
2022-07-13 52.69 54.03 52.40 53.55 0.1M
2022-07-12 54.65 54.97 53.46 53.58 0.0M
2022-07-11 55.18 55.34 54.33 54.33 0.0M
2022-07-08 55.05 55.97 54.90 55.72 0.0M
2022-07-07 54.38 55.66 54.38 55.64 0.0M
2022-07-06 53.91 54.62 53.84 54.15 0.1M
2022-07-05 51.83 54.26 51.83 54.21 0.0M
2022-07-01 52.59 52.97 51.99 52.93 0.1M
2022-06-30 52.77 53.07 51.65 52.45 0.0M
2022-06-29 53.45 53.76 52.96 53.48 0.0M
2022-06-28 55.65 56.00 53.59 53.60 0.0M
2022-06-27 56.46 56.46 55.51 55.51 0.0M
2022-06-24 54.84 56.10 54.45 56.07 0.0M
2022-06-23 53.62 54.05 52.67 54.05 0.1M
2022-06-22 52.30 53.60 52.04 52.92 0.0M
2022-06-21 52.38 53.29 52.38 52.80 0.0M
2022-06-17 50.64 51.68 50.64 51.40 0.0M
2022-06-16 51.82 51.82 50.10 50.49 0.0M
2022-06-15 51.52 53.64 51.52 52.96 0.2M
2022-06-14 51.63 51.82 50.94 51.33 0.0M
2022-06-13 52.23 52.71 51.22 51.29 0.0M
2022-06-10 54.78 55.38 54.10 54.46 0.0M
2022-06-09 58.06 58.40 56.72 56.72 0.0M
2022-06-08 58.40 59.01 58.39 58.40 0.0M
2022-06-07 57.28 58.71 57.08 58.65 0.0M
2022-06-06 58.70 58.75 57.74 57.98 0.0M
2022-06-03 57.73 58.54 57.48 57.72 0.0M
2022-06-02 56.94 59.00 56.82 58.94 0.0M
2022-06-01 58.19 58.35 56.58 57.01 0.0M
2022-05-31 57.87 58.06 57.34 57.56 0.0M
2022-05-27 56.50 57.77 56.50 57.77 0.0M
2022-05-26 54.35 55.99 54.35 55.66 0.0M
2022-05-25 53.31 54.43 52.84 54.11 0.0M
2022-05-24 53.62 53.62 52.56 52.98 0.0M
2022-05-23 54.26 54.95 53.78 54.83 0.0M
2022-05-20 55.05 55.16 52.85 54.20 0.0M
2022-05-19 53.24 55.11 53.24 54.28 0.0M
2022-05-18 55.84 56.01 53.76 53.95 0.0M
2022-05-17 56.77 56.77 55.44 56.38 0.0M
2022-05-16 56.00 56.17 55.12 55.12 0.0M
2022-05-13 54.93 56.58 54.93 56.31 0.0M
2022-05-12 52.60 54.57 52.02 53.51 0.1M
2022-05-11 54.80 55.86 53.23 53.23 0.1M
2022-05-10 56.43 56.43 54.10 55.29 0.0M
2022-05-09 56.83 57.12 54.38 54.56 0.1M
2022-05-06 58.98 59.48 57.60 58.26 0.0M
2022-05-05 63.43 63.43 59.19 59.83 0.0M
2022-05-04 61.65 63.73 60.45 63.73 0.0M
2022-05-03 62.33 62.33 61.58 61.92 0.0M
2022-05-02 60.37 62.10 60.37 62.10 0.1M
2022-04-29 63.02 63.39 61.02 61.02 0.0M
2022-04-28 63.39 64.37 62.09 63.91 0.0M
2022-04-27 61.90 63.50 61.90 62.06 0.1M
2022-04-26 65.37 65.37 62.22 62.22 0.0M
2022-04-25 64.29 65.18 63.93 65.18 0.1M
2022-04-22 66.36 66.36 64.41 64.41 0.0M
2022-04-21 69.76 69.86 66.33 66.44 0.0M
2022-04-20 69.55 69.55 68.17 68.17 0.0M
2022-04-19 68.23 70.00 68.22 69.82 0.0M
2022-04-18 67.57 68.19 67.24 67.89 0.0M
2022-04-14 68.93 69.46 68.15 68.15 0.0M
2022-04-13 67.83 69.41 67.83 69.41 0.0M
2022-04-12 69.20 69.60 67.75 67.88 0.0M
2022-04-11 68.00 68.86 68.00 68.13 0.0M
2022-04-08 69.87 69.97 69.48 69.48 0.0M
2022-04-07 70.34 70.73 69.99 70.39 0.0M
2022-04-06 70.97 70.97 69.69 70.40 0.0M
2022-04-05 73.58 74.00 72.15 72.15 0.0M
2022-04-04 72.97 74.28 72.97 74.28 0.0M
2022-04-01 72.29 72.94 72.21 72.76 0.1M
2022-03-31 72.97 73.30 72.31 72.31 0.0M
2022-03-30 74.19 74.20 72.93 73.16 0.1M
2022-03-29 73.25 74.47 72.89 74.21 0.1M
2022-03-28 70.94 72.47 70.94 72.46 0.0M
2022-03-25 71.22 71.22 70.24 70.86 0.0M
2022-03-24 71.05 71.28 70.07 71.21 0.0M
2022-03-23 70.77 71.58 70.35 70.38 0.0M
2022-03-22 70.16 71.71 70.16 71.65 0.0M
2022-03-21 70.72 70.73 69.49 69.91 0.0M
2022-03-18 69.33 70.54 69.10 70.47 0.0M
2022-03-17 66.68 68.20 66.66 68.18 0.0M
2022-03-16 64.99 66.51 64.25 66.51 0.0M
2022-03-15 62.96 63.90 62.84 63.74 0.0M
2022-03-14 63.10 63.90 61.88 62.10 0.0M
2022-03-11 65.34 65.34 63.45 63.45 0.0M
2022-03-10 64.25 65.43 64.25 65.36 0.0M
2022-03-09 65.10 65.88 65.10 65.63 0.0M
2022-03-08 63.22 65.01 62.76 63.29 0.0M
2022-03-07 65.31 66.18 63.32 63.32 0.1M
2022-03-04 67.17 67.50 65.41 65.89 0.0M
2022-03-03 67.25 67.89 66.97 66.97 0.0M
2022-03-02 68.00 68.88 67.66 68.77 0.0M
2022-03-01 69.06 69.40 68.07 68.07 0.0M
2022-02-28 68.24 69.42 67.88 69.01 0.0M
2022-02-25 67.27 68.28 66.85 68.28 0.0M
2022-02-24 62.69 67.18 62.36 67.18 0.0M
2022-02-23 67.11 67.11 64.39 64.39 0.0M
2022-02-22 67.35 67.51 65.90 66.50 0.0M
2022-02-18 68.81 68.81 67.05 67.26 0.0M
2022-02-17 70.00 70.07 68.48 68.48 0.0M
2022-02-16 70.34 71.08 70.20 71.08 0.0M
2022-02-15 70.74 71.39 70.74 71.39 0.0M
2022-02-14 68.80 70.74 68.80 69.76 0.0M
2022-02-11 72.12 72.12 69.30 69.68 0.0M
2022-02-10 71.37 72.90 71.20 71.33 0.0M
2022-02-09 71.67 72.42 71.67 72.42 0.0M
2022-02-08 69.65 70.72 69.52 70.72 0.0M
2022-02-07 71.50 71.50 69.99 69.99 0.0M
2022-02-04 69.13 71.42 69.13 70.86 0.0M
2022-02-03 68.29 69.67 68.08 68.16 0.2M
2022-02-02 73.21 73.21 71.26 71.57 0.0M
2022-02-01 71.39 71.98 70.69 71.98 0.0M
2022-01-31 69.37 70.92 69.37 70.92 0.0M
2022-01-28 66.00 67.74 65.66 67.74 0.0M
2022-01-27 67.58 67.99 65.63 65.74 0.0M
2022-01-26 68.49 69.17 66.50 67.00 0.0M
2022-01-25 67.66 68.50 66.55 67.15 0.1M
2022-01-24 67.00 68.99 64.78 68.99 0.0M
2022-01-21 70.44 70.50 68.29 68.46 0.0M
2022-01-20 72.85 73.90 71.49 71.49 0.0M
2022-01-19 73.47 73.47 72.07 72.07 0.0M
2022-01-18 73.23 73.92 72.71 72.71 0.0M
2022-01-14 74.49 74.49 73.50 74.43 0.0M
2022-01-13 76.78 76.78 74.31 74.31 0.0M
2022-01-12 77.74 77.74 76.58 76.89 0.0M
2022-01-11 75.77 76.99 75.72 76.90 0.0M
2022-01-10 74.58 75.60 72.78 75.59 0.0M
2022-01-07 76.49 77.05 75.47 75.63 0.0M
2022-01-06 76.79 77.38 76.19 76.75 0.0M
2022-01-05 79.25 79.83 77.15 77.15 0.0M
2022-01-04 81.30 81.30 79.55 80.58 0.0M
2022-01-03 81.10 81.82 81.10 81.80 0.0M