First Trust Alerian U.S. NextGen Infrastructure ETF (RBLD)

RBLD
🏛️ アメリカ →
74.86
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 74.86 74.86 74.86 74.86 0.0M
2025-09-25 74.06 74.13 74.06 74.08 0.0M
2025-09-24 74.74 74.74 74.74 74.74 0.0M
2025-09-23 75.32 75.32 74.89 74.99 0.0M
2025-09-22 74.47 75.00 74.47 75.00 0.0M
2025-09-19 74.49 74.62 74.49 74.57 0.0M
2025-09-18 74.52 74.52 74.52 74.52 0.0M
2025-09-17 74.11 74.11 73.64 73.64 0.0M
2025-09-16 74.11 74.11 73.99 73.99 0.0M
2025-09-15 74.64 74.64 74.58 74.58 0.0M
2025-09-12 74.77 74.77 74.42 74.42 0.0M
2025-09-11 74.44 74.92 74.41 74.92 0.0M
2025-09-10 74.13 74.13 74.13 74.13 0.0M
2025-09-09 73.24 73.24 73.18 73.19 0.0M
2025-09-08 73.50 73.50 73.30 73.30 0.0M
2025-09-05 73.54 73.54 73.54 73.54 0.0M
2025-09-04 72.73 73.50 72.73 73.50 0.0M
2025-09-03 72.84 72.84 72.52 72.76 0.0M
2025-09-02 73.05 73.05 72.89 73.05 0.0M
2025-08-29 73.84 73.84 73.76 73.76 0.0M
2025-08-28 74.30 74.30 74.30 74.30 0.0M
2025-08-27 74.21 74.21 74.14 74.14 0.0M
2025-08-26 73.45 73.60 73.43 73.60 0.0M
2025-08-25 73.95 73.95 73.26 73.26 0.0M
2025-08-22 73.89 73.89 73.89 73.89 0.0M
2025-08-21 72.91 72.91 72.71 72.71 0.0M
2025-08-20 72.90 73.03 72.90 73.01 0.0M
2025-08-19 73.20 73.20 73.11 73.11 0.0M
2025-08-18 72.77 72.84 72.77 72.84 0.0M
2025-08-15 72.89 72.89 72.89 72.89 0.0M
2025-08-14 73.28 73.28 73.28 73.28 0.0M
2025-08-13 74.00 74.12 73.48 74.12 0.0M
2025-08-12 73.28 73.76 73.28 73.67 0.0M
2025-08-11 72.76 72.76 72.66 72.66 0.0M
2025-08-08 72.97 72.97 72.97 72.97 0.0M
2025-08-07 73.34 73.34 73.34 73.34 0.0M
2025-08-06 73.88 73.88 73.32 73.32 0.0M
2025-08-05 73.58 73.74 73.58 73.74 0.0M
2025-08-04 74.01 74.01 74.01 74.01 0.0M
2025-08-01 73.12 73.15 73.12 73.15 0.0M
2025-07-31 73.60 74.49 73.60 74.01 0.0M
2025-07-30 74.09 74.50 73.87 73.87 0.0M
2025-07-29 74.02 74.22 74.02 74.22 0.0M
2025-07-28 74.59 74.61 74.41 74.41 0.0M
2025-07-25 74.48 75.03 74.48 75.03 0.0M
2025-07-24 74.00 74.20 74.00 74.05 0.0M
2025-07-23 74.21 74.22 74.03 74.07 0.0M
2025-07-22 73.17 73.56 73.17 73.56 0.0M
2025-07-21 73.19 73.20 72.81 72.81 0.0M
2025-07-18 73.31 73.31 73.17 73.17 0.0M
2025-07-17 72.25 72.76 72.25 72.76 0.0M
2025-07-16 71.81 71.81 71.81 71.81 0.0M
2025-07-15 72.02 72.02 71.78 71.78 0.0M
2025-07-14 72.36 72.40 72.31 72.40 0.0M
2025-07-11 72.24 72.31 72.24 72.31 0.0M
2025-07-10 72.84 72.84 72.61 72.61 0.0M
2025-07-09 72.18 72.54 72.14 72.49 0.0M
2025-07-08 71.96 72.15 71.96 72.07 0.0M
2025-07-07 72.45 72.53 71.97 72.00 0.0M
2025-07-03 72.32 72.49 72.32 72.38 0.0M
2025-07-02 72.04 72.04 71.97 71.97 0.0M
2025-07-01 71.91 72.00 71.84 71.84 0.0M
2025-06-30 71.34 71.52 71.34 71.52 0.0M
2025-06-27 71.25 71.25 71.25 71.25 0.0M
2025-06-26 70.73 70.91 70.73 70.91 0.0M
2025-06-25 70.40 70.40 70.40 70.40 0.0M
2025-06-24 71.12 71.12 71.12 71.12 0.0M
2025-06-23 69.88 70.36 69.88 70.36 0.0M
2025-06-20 70.25 70.25 69.39 69.60 0.0M
2025-06-18 69.80 70.00 69.63 69.63 0.0M
2025-06-17 69.93 69.93 69.54 69.54 0.0M
2025-06-16 70.01 70.01 70.01 70.01 0.0M
2025-06-13 70.15 70.15 69.56 69.56 0.0M
2025-06-12 70.02 70.28 70.02 70.28 0.0M
2025-06-11 70.35 70.44 70.00 70.00 0.0M
2025-06-10 70.17 70.17 70.17 70.17 0.0M
2025-06-09 70.28 70.61 70.12 70.12 0.0M
2025-06-06 70.34 70.45 70.34 70.39 0.0M
2025-06-05 70.07 70.13 69.91 69.91 0.0M
2025-06-04 70.43 70.43 69.97 69.97 0.0M
2025-06-03 70.29 70.29 70.14 70.28 0.0M
2025-06-02 69.62 69.62 69.62 69.62 0.0M
2025-05-30 69.21 69.49 69.21 69.49 0.0M
2025-05-29 69.13 69.39 69.13 69.39 0.0M
2025-05-28 69.10 69.10 69.10 69.10 0.0M
2025-05-27 69.60 69.98 69.60 69.98 0.0M
2025-05-23 68.93 68.93 68.93 68.93 0.0M
2025-05-22 68.88 68.88 68.88 68.88 0.0M
2025-05-21 68.99 68.99 68.99 68.99 0.0M
2025-05-20 70.17 70.46 70.17 70.29 0.0M
2025-05-19 69.49 70.50 69.49 70.50 0.0M
2025-05-16 70.09 70.43 70.09 70.43 0.0M
2025-05-15 69.29 69.59 69.29 69.59 0.0M
2025-05-14 69.20 69.20 68.97 69.07 0.0M
2025-05-13 69.69 69.69 69.45 69.45 0.0M
2025-05-12 68.76 69.09 68.70 69.07 0.0M
2025-05-09 67.28 67.42 67.28 67.42 0.0M
2025-05-08 67.40 67.61 67.40 67.44 0.0M
2025-05-07 67.09 67.09 67.09 67.09 0.0M
2025-05-06 66.84 66.84 66.84 66.84 0.0M
2025-05-05 67.02 67.02 67.02 67.02 0.0M
2025-05-02 67.09 67.10 67.09 67.10 0.0M
2025-05-01 66.28 66.76 66.21 66.21 0.0M
2025-04-30 64.95 65.80 64.95 65.80 0.0M
2025-04-29 65.59 65.80 65.59 65.80 0.0M
2025-04-28 65.22 65.38 65.22 65.38 0.0M
2025-04-25 65.08 65.08 65.08 65.08 0.0M
2025-04-24 65.09 65.09 65.09 65.09 0.0M
2025-04-23 63.71 63.71 63.71 63.71 0.0M
2025-04-22 63.04 63.04 63.04 63.04 0.0M
2025-04-21 61.16 61.23 61.16 61.23 0.0M
2025-04-17 63.03 63.03 63.03 63.03 0.0M
2025-04-16 63.08 63.14 62.61 62.61 0.0M
2025-04-15 63.26 63.26 63.26 63.26 0.0M
2025-04-14 62.90 63.52 62.90 63.26 0.0M
2025-04-11 61.60 62.60 61.60 62.60 0.0M
2025-04-10 61.50 61.50 61.50 61.50 0.0M
2025-04-09 58.07 63.03 58.07 63.03 0.0M
2025-04-08 60.76 61.34 58.64 58.70 0.0M
2025-04-07 58.80 59.58 58.75 59.57 0.0M
2025-04-04 60.58 60.58 60.00 60.00 0.0M
2025-04-03 64.11 64.11 63.76 63.76 0.0M
2025-04-02 66.22 66.88 66.22 66.88 0.0M
2025-04-01 65.78 66.09 65.78 66.09 0.0M
2025-03-31 64.90 65.74 64.90 65.74 0.0M
2025-03-28 65.32 65.32 65.32 65.32 0.0M
2025-03-27 66.16 66.16 66.15 66.15 0.0M
2025-03-26 67.06 67.06 66.72 66.72 0.0M
2025-03-25 67.10 67.10 67.10 67.10 0.0M
2025-03-24 67.51 67.51 67.49 67.49 0.0M
2025-03-21 66.27 66.32 66.27 66.32 0.0M
2025-03-20 66.66 66.83 66.66 66.83 0.0M
2025-03-19 66.95 66.95 66.95 66.95 0.0M
2025-03-18 66.57 66.57 65.96 66.31 0.0M
2025-03-17 66.80 66.80 66.80 66.80 0.0M
2025-03-14 65.11 66.09 65.11 66.09 0.0M
2025-03-13 64.44 64.44 64.44 64.44 0.0M
2025-03-12 65.03 65.13 65.00 65.13 0.0M
2025-03-11 65.50 65.67 65.10 65.10 0.0M
2025-03-10 65.72 66.02 65.40 65.43 0.0M
2025-03-07 65.89 66.36 65.89 66.36 0.0M
2025-03-06 65.45 65.64 65.36 65.64 0.0M
2025-03-05 66.90 66.90 66.84 66.90 0.0M
2025-03-04 66.74 66.79 66.00 66.14 0.0M
2025-03-03 67.00 67.32 67.00 67.32 0.0M
2025-02-28 67.53 68.37 67.53 68.36 0.0M
2025-02-27 68.34 68.34 67.39 67.39 0.0M
2025-02-26 68.29 68.52 68.17 68.18 0.0M
2025-02-25 67.83 67.96 67.83 67.92 0.0M
2025-02-24 68.17 68.17 67.98 67.98 0.0M
2025-02-21 69.73 69.73 68.28 68.28 0.0M
2025-02-20 69.25 69.68 69.25 69.61 0.0M
2025-02-19 69.71 69.79 69.63 69.78 0.0M
2025-02-18 69.56 69.87 69.56 69.87 0.0M
2025-02-14 69.51 69.51 69.39 69.39 0.0M
2025-02-13 69.75 69.87 69.75 69.87 0.0M
2025-02-12 68.78 69.42 68.78 69.27 0.0M
2025-02-11 69.61 69.92 69.57 69.92 0.0M
2025-02-10 69.83 69.92 69.83 69.92 0.0M
2025-02-07 69.18 69.18 69.12 69.12 0.0M
2025-02-06 69.60 69.60 68.94 69.24 0.0M
2025-02-05 69.09 69.47 68.78 69.24 0.0M
2025-02-04 68.89 68.89 68.80 68.85 0.0M
2025-02-03 68.21 69.03 68.21 68.91 0.0M
2025-01-31 69.76 69.95 69.13 69.22 0.0M
2025-01-30 69.23 69.68 69.23 69.68 0.0M
2025-01-29 68.81 68.95 68.59 68.65 0.0M
2025-01-28 69.07 69.18 68.67 68.82 0.0M
2025-01-27 69.21 69.21 68.82 68.93 0.0M
2025-01-24 70.76 70.76 70.53 70.64 0.0M
2025-01-23 70.18 70.63 70.18 70.62 0.0M
2025-01-22 71.22 71.22 70.37 70.37 0.0M
2025-01-21 70.65 71.09 70.65 71.09 0.0M
2025-01-17 69.74 69.99 69.74 69.83 0.0M
2025-01-16 69.16 69.46 69.16 69.46 0.0M
2025-01-15 68.61 68.74 68.27 68.27 0.0M
2025-01-14 67.16 67.70 67.16 67.52 0.0M
2025-01-13 65.87 66.47 65.87 66.47 0.0M
2025-01-10 66.74 66.74 66.16 66.16 0.0M
2025-01-08 66.75 67.13 66.51 67.13 0.0M
2025-01-07 66.97 67.16 66.88 66.88 0.0M
2025-01-06 67.67 67.67 67.13 67.13 0.0M
2025-01-03 66.80 67.30 66.61 67.30 0.0M
2025-01-02 66.99 66.99 66.25 66.41 0.0M