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
2023-12-29 71.75 71.75 71.09 71.19 0.0M
2023-12-28 71.94 72.00 71.69 71.69 0.0M
2023-12-27 71.73 71.93 71.55 71.76 0.0M
2023-12-26 71.48 71.56 71.40 71.54 0.0M
2023-12-22 71.25 71.29 71.01 71.03 0.0M
2023-12-21 70.39 71.00 70.39 70.94 0.0M
2023-12-20 70.96 71.30 69.83 69.83 0.1M
2023-12-19 71.15 71.40 71.15 71.40 0.0M
2023-12-18 70.46 70.92 70.46 70.77 0.0M
2023-12-15 69.75 70.15 69.75 70.11 0.0M
2023-12-14 69.91 70.06 69.15 69.75 0.0M
2023-12-13 68.70 69.48 68.39 69.46 0.0M
2023-12-12 67.42 68.46 67.42 68.44 0.0M
2023-12-11 67.36 67.68 67.36 67.62 0.0M
2023-12-08 67.23 67.64 67.23 67.43 0.0M
2023-12-07 66.85 67.14 66.62 67.13 0.0M
2023-12-06 66.84 67.20 66.50 66.50 0.1M
2023-12-05 66.18 66.95 66.18 66.63 0.0M
2023-12-04 66.63 66.63 66.11 66.49 0.0M
2023-12-01 66.65 67.23 66.61 67.22 0.0M
2023-11-30 67.06 67.06 66.22 66.56 0.0M
2023-11-29 66.79 66.88 66.57 66.59 0.0M
2023-11-28 66.30 66.54 66.04 66.54 0.0M
2023-11-27 66.37 66.54 66.26 66.26 0.0M
2023-11-24 66.39 66.46 66.35 66.45 0.0M
2023-11-22 66.81 66.81 66.23 66.49 0.0M
2023-11-21 66.10 66.30 66.01 66.16 0.0M
2023-11-20 66.00 66.56 66.00 66.42 0.0M
2023-11-17 65.68 65.89 65.68 65.82 0.0M
2023-11-16 65.44 65.66 65.26 65.52 0.0M
2023-11-15 66.13 66.13 65.62 65.70 0.0M
2023-11-14 65.45 65.70 65.42 65.62 0.0M
2023-11-13 63.64 64.23 63.55 64.05 0.0M
2023-11-10 62.86 63.87 62.78 63.87 0.0M
2023-11-09 63.45 63.63 62.81 62.84 0.0M
2023-11-08 63.56 63.77 63.38 63.76 0.0M
2023-11-07 63.06 63.69 63.06 63.69 0.0M
2023-11-06 63.21 63.33 62.65 62.96 0.0M
2023-11-03 62.85 63.39 62.85 63.14 0.0M
2023-11-02 62.29 62.67 62.29 62.65 0.0M
2023-11-01 60.39 61.18 60.39 61.12 0.0M
2023-10-31 60.24 60.55 60.18 60.49 0.0M
2023-10-30 59.91 60.01 59.54 59.89 0.0M
2023-10-27 59.42 59.87 59.04 59.08 0.0M
2023-10-26 60.00 60.00 58.96 59.14 0.0M
2023-10-25 61.09 61.12 60.16 60.17 0.0M
2023-10-24 61.99 61.99 61.47 61.90 0.0M
2023-10-23 60.64 61.55 60.64 61.12 0.0M
2023-10-20 62.19 62.19 61.19 61.19 0.0M
2023-10-19 63.03 63.15 62.26 62.26 0.0M
2023-10-18 63.97 63.97 62.87 62.95 0.0M
2023-10-17 63.88 64.78 63.80 64.39 0.0M
2023-10-16 63.91 64.41 63.85 64.40 0.0M
2023-10-13 64.43 64.47 63.52 63.60 0.1M
2023-10-12 65.21 65.21 64.16 64.57 0.0M
2023-10-11 65.03 65.12 64.78 64.95 0.0M
2023-10-10 64.63 65.17 64.63 64.71 0.0M
2023-10-09 63.75 64.25 63.56 64.22 0.0M
2023-10-06 62.84 64.21 62.63 64.03 0.0M
2023-10-05 63.04 63.06 62.43 63.06 0.0M
2023-10-04 62.83 63.17 62.59 63.11 0.0M
2023-10-03 62.83 62.90 62.29 62.39 0.0M
2023-10-02 62.75 63.65 62.75 63.51 0.0M
2023-09-29 63.57 63.57 63.00 63.05 0.0M
2023-09-28 62.22 63.04 62.20 62.86 0.0M
2023-09-27 62.46 62.64 61.89 62.41 0.0M
2023-09-26 62.30 62.42 62.06 62.11 0.0M
2023-09-25 62.66 63.13 62.66 63.06 0.0M
2023-09-22 63.19 63.39 62.72 62.72 0.1M
2023-09-21 63.44 63.44 62.88 62.88 0.0M
2023-09-20 65.37 65.42 64.47 64.47 0.0M
2023-09-19 65.13 65.31 64.87 65.31 0.0M
2023-09-18 65.77 65.79 65.61 65.73 0.0M
2023-09-15 66.44 66.54 66.05 66.05 0.0M
2023-09-14 66.92 67.00 66.88 66.96 0.0M
2023-09-13 66.92 67.15 66.71 66.91 0.0M
2023-09-12 67.16 67.16 66.94 66.94 0.0M
2023-09-11 66.98 67.57 66.98 67.47 0.1M
2023-09-08 67.02 67.06 66.67 66.67 0.0M
2023-09-07 66.48 67.05 66.48 67.05 0.0M
2023-09-06 67.30 67.31 67.19 67.31 0.0M
2023-09-05 67.24 67.52 67.24 67.40 0.0M
2023-09-01 67.51 67.56 67.33 67.49 0.0M
2023-08-31 67.49 67.76 67.24 67.37 0.0M
2023-08-30 66.25 66.99 66.25 66.94 0.0M
2023-08-29 64.78 66.53 64.78 66.45 0.0M
2023-08-28 65.07 65.20 64.91 65.20 0.0M
2023-08-25 64.77 64.86 64.22 64.81 0.0M
2023-08-24 64.94 64.94 64.30 64.35 0.0M
2023-08-23 64.46 65.53 64.46 65.35 0.0M
2023-08-22 64.80 64.80 64.33 64.47 0.0M
2023-08-21 64.02 64.54 63.63 64.50 0.0M
2023-08-18 62.87 63.29 62.85 63.29 0.0M
2023-08-17 64.24 64.39 63.62 63.72 0.0M
2023-08-16 65.08 65.15 64.47 64.47 0.0M
2023-08-15 65.82 65.82 65.07 65.07 0.0M
2023-08-14 64.78 65.72 64.78 65.72 0.0M
2023-08-11 65.36 65.46 64.62 65.22 0.0M
2023-08-10 66.35 66.35 65.50 65.58 0.0M
2023-08-09 66.17 66.17 65.49 65.50 0.0M
2023-08-08 65.83 66.19 65.76 66.19 0.0M
2023-08-07 66.34 66.83 66.25 66.83 0.0M
2023-08-04 67.20 67.20 66.34 66.34 0.0M
2023-08-03 66.13 66.64 66.13 66.54 0.0M
2023-08-02 67.89 67.89 66.55 66.63 0.0M
2023-08-01 68.21 68.29 68.09 68.24 0.0M
2023-07-31 68.05 68.75 68.05 68.75 0.0M
2023-07-28 67.96 68.24 67.94 68.23 0.0M
2023-07-27 68.38 68.41 67.09 67.15 0.0M
2023-07-26 67.82 68.01 67.66 67.97 0.0M
2023-07-25 68.00 68.02 67.76 67.89 0.0M
2023-07-24 67.66 67.76 67.47 67.58 0.0M
2023-07-21 68.62 68.62 67.62 67.69 0.0M
2023-07-20 69.14 69.15 67.83 67.94 0.0M
2023-07-19 70.00 70.09 69.64 69.71 0.0M
2023-07-18 68.58 69.56 68.58 69.44 0.0M
2023-07-17 68.68 69.00 68.38 68.84 0.1M
2023-07-14 68.37 68.37 67.80 67.85 0.0M
2023-07-13 67.35 68.03 67.35 67.96 0.0M
2023-07-12 66.61 66.78 66.49 66.57 0.0M
2023-07-11 65.72 66.05 65.67 66.03 0.0M
2023-07-10 65.38 65.43 65.27 65.43 0.0M
2023-07-07 65.47 65.67 65.05 65.07 0.0M
2023-07-06 64.90 65.15 64.61 65.15 0.0M
2023-07-05 65.69 65.85 65.62 65.84 0.0M
2023-07-03 65.86 65.87 65.61 65.81 0.0M
2023-06-30 65.59 65.78 65.59 65.66 0.0M
2023-06-29 64.89 64.95 64.42 64.78 0.1M
2023-06-28 64.30 64.84 64.19 64.64 0.0M
2023-06-27 63.95 64.55 63.80 64.31 0.0M
2023-06-26 63.90 64.21 63.67 63.67 0.0M
2023-06-23 64.36 64.71 64.36 64.46 0.0M
2023-06-22 65.01 65.11 65.00 65.10 0.0M
2023-06-21 65.04 65.04 64.67 64.83 0.0M
2023-06-20 65.87 65.87 65.07 65.64 0.0M
2023-06-16 66.25 66.25 65.52 65.53 0.0M
2023-06-15 64.82 65.93 64.82 65.67 0.0M
2023-06-14 65.23 65.36 64.62 65.10 0.0M
2023-06-13 65.00 65.04 64.61 65.04 0.1M
2023-06-12 63.80 64.30 63.74 64.27 0.0M
2023-06-09 63.74 63.74 63.42 63.54 0.0M
2023-06-08 63.00 63.91 62.79 63.35 0.0M
2023-06-07 64.20 64.20 62.65 62.69 0.0M
2023-06-06 63.47 63.70 63.09 63.67 0.0M
2023-06-05 62.47 63.40 62.47 63.20 0.0M
2023-06-02 62.78 63.24 62.78 63.13 0.0M
2023-06-01 62.20 62.62 61.47 62.40 0.0M
2023-05-31 61.54 62.14 61.49 62.03 0.0M
2023-05-30 62.76 62.76 62.00 62.19 0.0M
2023-05-26 61.54 62.07 61.54 61.83 0.1M
2023-05-25 60.61 60.90 60.61 60.72 0.0M
2023-05-24 59.37 59.94 59.37 59.69 0.2M
2023-05-23 60.75 60.85 60.06 60.06 0.0M
2023-05-22 60.24 61.05 60.24 60.96 0.0M
2023-05-19 60.31 60.80 60.31 60.57 0.0M
2023-05-18 60.00 60.66 60.00 60.66 0.0M
2023-05-17 58.76 59.84 58.76 59.81 0.0M
2023-05-16 58.67 58.91 58.65 58.75 0.0M
2023-05-15 58.64 58.96 58.64 58.93 0.0M
2023-05-12 58.85 58.85 58.27 58.48 0.0M
2023-05-11 58.49 58.85 58.49 58.81 0.0M
2023-05-10 58.70 58.80 58.46 58.65 0.0M
2023-05-09 58.59 58.59 58.18 58.18 0.0M
2023-05-08 58.53 58.53 58.30 58.48 0.0M
2023-05-05 57.76 58.19 57.76 58.13 0.0M
2023-05-04 57.43 57.45 57.32 57.37 0.0M
2023-05-03 57.71 58.19 57.46 57.46 0.0M
2023-05-02 57.83 57.83 57.20 57.44 0.0M
2023-05-01 58.06 58.38 58.06 58.15 0.0M
2023-04-28 57.49 57.98 57.49 57.98 0.0M
2023-04-27 56.94 57.64 56.94 57.64 0.0M
2023-04-26 56.69 56.95 56.48 56.48 0.0M
2023-04-25 57.06 57.09 56.51 56.51 0.0M
2023-04-24 57.49 57.67 57.49 57.65 0.0M
2023-04-21 57.75 57.93 57.67 57.93 0.0M
2023-04-20 57.40 57.72 57.19 57.27 0.0M
2023-04-19 57.81 58.21 57.78 58.00 0.0M
2023-04-18 57.91 58.00 57.73 57.97 0.0M
2023-04-17 57.56 58.09 57.56 58.09 0.0M
2023-04-14 57.91 58.02 57.83 58.02 0.0M
2023-04-13 57.53 58.13 57.49 58.01 0.0M
2023-04-12 57.78 57.78 56.92 56.92 0.0M
2023-04-11 57.52 57.52 57.31 57.48 0.0M
2023-04-10 56.62 57.34 56.59 57.34 0.0M
2023-04-06 56.50 57.35 56.48 57.28 0.0M
2023-04-05 57.07 57.07 56.77 57.02 0.0M
2023-04-04 58.16 58.16 57.58 57.70 0.0M
2023-04-03 57.62 58.01 57.62 58.01 0.0M
2023-03-31 58.09 58.56 58.09 58.56 0.0M
2023-03-30 57.35 57.52 57.24 57.46 0.0M
2023-03-29 56.83 57.35 56.77 57.25 0.0M
2023-03-28 56.17 56.24 56.14 56.24 0.0M
2023-03-27 56.14 56.69 56.14 56.42 0.0M
2023-03-24 56.06 56.25 55.97 56.24 0.0M
2023-03-23 57.16 57.16 55.90 56.43 0.0M
2023-03-22 56.85 57.35 55.97 55.97 0.0M
2023-03-21 56.49 56.87 56.49 56.87 0.0M
2023-03-20 55.38 55.77 55.38 55.66 0.0M
2023-03-17 55.24 55.54 55.06 55.37 0.1M
2023-03-16 54.57 55.95 54.56 55.83 0.0M
2023-03-15 54.24 54.75 54.04 54.65 0.0M
2023-03-14 55.01 55.01 54.69 54.90 0.0M
2023-03-13 54.08 54.16 53.64 53.64 0.0M
2023-03-10 54.04 54.26 53.27 53.35 0.0M
2023-03-09 56.23 56.23 54.70 54.70 0.0M
2023-03-08 55.60 55.87 55.60 55.80 0.0M
2023-03-07 56.18 56.48 55.85 55.85 0.0M
2023-03-06 56.86 56.86 56.56 56.56 0.0M
2023-03-03 55.98 56.90 55.98 56.78 0.0M
2023-03-02 55.01 55.64 55.00 55.64 0.0M
2023-03-01 55.20 55.38 55.14 55.24 0.0M
2023-02-28 55.80 55.80 55.54 55.54 0.0M
2023-02-27 56.15 56.18 55.69 55.69 0.0M
2023-02-24 55.14 55.32 55.01 55.32 0.0M
2023-02-23 56.21 56.21 55.78 56.16 0.0M
2023-02-22 55.72 55.75 55.59 55.71 0.0M
2023-02-21 56.33 56.34 55.70 55.70 0.0M
2023-02-17 57.37 57.37 56.82 57.33 0.0M
2023-02-16 58.55 58.55 57.71 57.71 0.0M
2023-02-15 58.22 58.97 58.22 58.88 0.0M
2023-02-14 58.56 58.56 57.76 58.39 0.0M
2023-02-13 57.96 57.96 57.71 57.79 0.0M
2023-02-10 57.50 57.61 57.15 57.26 0.0M
2023-02-09 58.81 58.84 57.77 57.85 0.0M
2023-02-08 58.91 58.91 58.30 58.30 0.0M
2023-02-07 58.00 59.29 58.00 59.29 0.0M
2023-02-06 58.24 58.84 58.24 58.50 0.0M
2023-02-03 59.77 59.90 58.79 59.00 0.0M
2023-02-02 60.48 60.66 59.75 60.11 0.0M
2023-02-01 57.66 58.76 57.36 58.67 0.0M
2023-01-31 56.23 57.58 56.23 57.58 0.0M
2023-01-30 57.45 57.45 56.44 56.44 0.0M
2023-01-27 57.43 57.98 56.97 57.66 0.0M
2023-01-26 57.34 57.34 56.35 56.88 0.0M
2023-01-25 54.71 55.88 54.71 55.88 0.0M
2023-01-24 55.91 56.09 55.91 56.04 0.0M
2023-01-23 55.85 56.33 55.85 56.33 0.0M
2023-01-20 54.36 55.21 54.36 55.18 0.0M
2023-01-19 53.83 54.09 53.69 53.69 0.0M
2023-01-18 55.39 55.72 54.35 54.35 0.0M
2023-01-17 54.65 55.23 54.65 55.14 0.0M
2023-01-13 54.22 54.93 54.22 54.92 0.0M
2023-01-12 54.49 54.54 53.61 54.45 0.0M
2023-01-11 53.56 54.10 53.56 54.10 0.0M
2023-01-10 53.03 53.26 52.75 53.26 0.0M
2023-01-09 52.73 53.37 52.63 52.63 0.0M
2023-01-06 51.62 52.42 51.62 52.29 0.0M
2023-01-05 51.54 51.54 51.11 51.11 0.0M
2023-01-04 51.92 52.44 51.74 52.28 0.0M
2023-01-03 51.94 52.42 51.40 51.62 0.0M