First Trust Bloomberg Artificial Intelligence ETF (FAI)

FAI
🏛️ アメリカ →
39.23
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 39.40 39.41 39.01 39.23 0.0M
2025-09-25 39.06 39.44 38.88 39.22 0.0M
2025-09-24 39.84 39.84 39.23 39.57 0.0M
2025-09-23 40.20 40.20 39.86 39.91 0.0M
2025-09-22 40.04 40.36 40.04 40.35 0.0M
2025-09-19 41.88 43.84 39.93 40.15 0.0M
2025-09-18 39.65 39.97 39.65 39.90 0.0M
2025-09-17 39.45 39.45 39.01 39.18 0.0M
2025-09-16 39.53 39.53 39.26 39.38 0.0M
2025-09-15 38.95 39.29 38.95 39.29 0.0M
2025-09-12 38.57 38.96 38.54 38.70 0.0M
2025-09-11 38.78 38.85 38.72 38.72 0.0M
2025-09-10 38.93 38.96 38.59 38.69 0.0M
2025-09-09 37.82 38.11 37.82 38.04 0.0M
2025-09-08 37.64 37.73 37.62 37.64 0.0M
2025-09-05 37.41 37.41 36.99 37.19 0.0M
2025-09-04 36.75 37.05 36.75 37.05 0.0M
2025-09-03 36.77 36.77 36.47 36.65 0.0M
2025-09-02 35.64 36.32 35.64 36.32 0.0M
2025-08-29 36.75 36.75 36.63 36.71 0.0M
2025-08-28 37.23 37.48 37.10 37.43 0.0M
2025-08-27 36.80 36.89 36.74 36.87 0.0M
2025-08-26 36.59 36.71 36.59 36.70 0.0M
2025-08-25 36.61 36.77 36.60 36.60 0.0M
2025-08-22 36.10 36.83 36.10 36.68 0.0M
2025-08-21 35.98 36.14 35.88 35.96 0.0M
2025-08-20 36.24 36.24 35.60 36.20 0.0M
2025-08-19 37.31 37.31 36.48 36.51 0.0M
2025-08-18 37.30 37.48 37.30 37.48 0.0M
2025-08-15 37.67 37.67 37.35 37.46 0.0M
2025-08-14 37.53 37.61 37.44 37.56 0.0M
2025-08-13 37.98 37.98 37.55 37.63 0.0M
2025-08-12 37.47 37.62 37.10 37.61 0.0M
2025-08-11 37.32 37.39 36.98 36.98 0.0M
2025-08-08 37.16 37.28 37.16 37.28 0.0M
2025-08-07 37.63 37.63 36.81 37.10 0.1M
2025-08-06 36.79 37.12 36.65 37.12 0.0M
2025-08-05 37.02 37.02 36.50 36.83 0.0M
2025-08-04 36.50 36.76 36.50 36.75 0.0M
2025-08-01 36.16 36.34 35.90 36.02 0.0M
2025-07-31 37.63 37.63 37.07 37.22 0.0M
2025-07-30 37.08 37.21 36.94 37.09 0.0M
2025-07-29 37.02 37.23 36.96 36.97 0.0M
2025-07-28 36.96 36.96 36.79 36.93 0.0M
2025-07-25 36.54 36.72 36.43 36.62 0.0M
2025-07-24 36.57 36.60 36.40 36.52 0.0M
2025-07-23 35.78 36.28 35.78 36.20 0.0M
2025-07-22 35.89 35.94 35.75 35.89 0.0M
2025-07-21 36.36 36.39 36.24 36.26 0.0M
2025-07-18 35.97 36.09 35.97 36.06 0.0M
2025-07-17 35.91 36.11 35.91 36.09 0.0M
2025-07-16 35.85 35.85 35.78 35.78 0.0M
2025-07-15 35.91 35.92 35.77 35.82 0.0M
2025-07-14 35.03 35.49 35.03 35.43 0.0M
2025-07-11 35.40 35.48 35.31 35.31 0.0M
2025-07-10 35.21 35.53 35.21 35.43 0.0M
2025-07-09 35.57 35.63 35.45 35.55 0.0M
2025-07-08 35.19 35.22 35.19 35.22 0.0M
2025-07-07 35.49 35.49 35.14 35.15 0.0M
2025-07-03 35.00 35.55 35.00 35.44 0.0M
2025-07-02 34.94 34.94 34.91 34.94 0.0M
2025-07-01 35.01 35.01 34.42 34.66 0.0M
2025-06-30 35.20 35.29 35.16 35.22 0.0M
2025-06-27 35.06 35.20 34.97 34.97 0.0M
2025-06-26 34.69 35.02 34.66 35.02 0.0M
2025-06-25 34.65 34.65 34.52 34.57 0.0M
2025-06-24 34.02 34.32 34.02 34.32 0.0M
2025-06-23 33.25 33.45 32.99 33.45 0.0M
2025-06-20 33.25 33.25 33.13 33.13 0.0M
2025-06-18 33.82 33.82 33.55 33.55 0.0M
2025-06-17 33.74 33.83 33.52 33.52 0.0M
2025-06-16 33.52 33.82 33.52 33.75 0.0M
2025-06-13 33.17 33.46 33.09 33.09 0.0M
2025-06-12 33.41 33.65 33.35 33.52 0.0M
2025-06-11 33.64 33.64 33.31 33.31 0.0M
2025-06-10 33.30 33.36 33.20 33.31 0.0M
2025-06-09 33.16 33.22 33.14 33.14 0.0M
2025-06-06 32.57 32.90 32.57 32.90 0.0M
2025-06-05 32.58 32.70 32.39 32.39 0.0M
2025-06-04 32.54 32.54 32.50 32.50 0.0M
2025-06-03 32.35 32.41 32.28 32.31 0.0M
2025-06-02 31.73 32.06 31.73 32.00 0.0M
2025-05-30 31.51 31.73 31.45 31.72 0.0M
2025-05-29 31.93 31.93 31.70 31.74 0.0M
2025-05-28 31.96 32.00 31.85 31.94 0.0M
2025-05-27 31.67 31.88 31.67 31.84 0.0M
2025-05-23 30.98 31.27 30.98 31.08 0.0M
2025-05-22 31.29 31.51 31.26 31.36 0.0M
2025-05-21 31.78 31.78 31.12 31.12 0.0M
2025-05-20 31.41 31.51 31.41 31.51 0.0M
2025-05-19 31.25 31.65 31.25 31.64 0.0M
2025-05-16 31.67 31.74 31.57 31.72 0.0M
2025-05-15 31.70 31.85 31.63 31.66 0.0M
2025-05-14 31.82 32.04 31.77 31.85 0.0M
2025-05-13 31.57 31.57 31.50 31.50 0.0M
2025-05-12 30.55 30.71 30.42 30.68 0.0M
2025-05-09 29.42 29.43 29.14 29.27 0.0M
2025-05-08 29.08 29.59 29.08 29.32 0.0M
2025-05-07 28.58 28.91 28.58 28.91 0.0M
2025-05-06 28.92 28.92 28.92 28.92 0.0M
2025-05-05 29.38 29.38 29.38 29.38 0.0M
2025-05-02 29.43 29.43 29.42 29.42 0.0M
2025-05-01 28.62 28.85 28.55 28.55 0.0M
2025-04-30 27.48 28.03 27.48 28.03 0.0M
2025-04-29 27.94 28.09 27.92 28.09 0.0M
2025-04-28 27.90 27.91 27.74 27.85 0.0M
2025-04-25 27.55 27.94 27.55 27.94 0.0M
2025-04-24 26.83 27.42 26.83 27.42 0.0M
2025-04-23 26.59 26.78 26.33 26.33 0.0M
2025-04-22 24.95 25.29 24.95 25.29 0.0M
2025-04-21 24.95 24.95 24.47 24.72 0.0M
2025-04-17 25.69 25.69 25.42 25.47 0.0M
2025-04-16 25.86 26.05 25.18 25.58 0.0M
2025-04-15 26.73 26.73 26.47 26.50 0.0M
2025-04-14 26.84 26.85 26.51 26.51 0.0M
2025-04-11 25.99 26.40 25.81 26.39 0.0M
2025-04-10 26.58 26.58 25.29 25.91 0.0M
2025-04-09 24.25 27.39 24.25 27.29 0.0M
2025-04-08 25.63 25.63 23.71 23.86 0.0M
2025-04-07 23.11 24.92 22.92 24.34 0.0M
2025-04-04 24.77 24.77 23.86 24.14 0.0M
2025-04-03 26.25 26.25 25.61 25.61 0.0M
2025-04-02 27.27 27.81 27.27 27.59 0.0M
2025-04-01 26.94 27.31 26.94 27.27 0.0M
2025-03-31 26.96 26.96 26.96 26.96 0.0M
2025-03-28 27.54 27.54 27.08 27.15 0.0M
2025-03-27 28.44 28.44 28.10 28.10 0.0M
2025-03-26 28.86 28.86 28.43 28.49 0.0M
2025-03-25 29.44 29.44 29.34 29.38 0.0M
2025-03-24 29.24 29.29 29.19 29.27 0.0M
2025-03-21 28.09 28.47 28.09 28.47 0.0M
2025-03-20 28.68 28.75 28.42 28.42 0.0M
2025-03-19 28.29 28.56 28.29 28.51 0.0M
2025-03-18 27.92 28.11 27.89 28.00 0.0M
2025-03-17 28.54 28.80 28.54 28.61 0.0M
2025-03-14 28.20 28.43 28.05 28.43 0.0M
2025-03-13 27.82 27.82 27.36 27.47 0.0M
2025-03-12 28.48 28.48 28.06 28.36 0.0M
2025-03-11 27.70 27.91 27.40 27.62 0.0M
2025-03-10 27.49 27.71 27.26 27.36 0.0M
2025-03-07 28.57 28.83 28.19 28.83 0.0M
2025-03-06 28.50 28.50 28.50 28.50 0.0M
2025-03-05 29.37 29.77 29.17 29.77 0.0M
2025-03-04 28.50 29.52 28.28 29.08 0.0M
2025-03-03 30.23 30.23 28.91 28.91 0.0M
2025-02-28 29.50 29.85 29.50 29.85 0.0M
2025-02-27 30.47 30.52 29.52 29.52 0.0M
2025-02-26 30.38 31.02 30.38 30.69 0.0M
2025-02-25 30.01 30.28 30.00 30.11 0.0M
2025-02-24 30.82 31.02 30.66 30.66 0.0M
2025-02-21 32.17 32.17 31.33 31.33 0.0M
2025-02-20 32.57 32.57 32.09 32.36 0.0M
2025-02-19 32.91 32.97 32.74 32.74 0.0M
2025-02-18 33.23 33.23 32.88 33.06 0.0M
2025-02-14 32.87 32.94 32.87 32.94 0.0M
2025-02-13 32.53 32.90 32.53 32.90 0.0M
2025-02-12 32.34 32.66 32.34 32.56 0.0M
2025-02-11 32.82 32.85 32.68 32.75 0.0M
2025-02-10 32.56 32.90 32.56 32.87 0.0M
2025-02-07 32.88 32.88 32.24 32.29 0.0M
2025-02-06 32.72 32.72 32.52 32.67 0.0M
2025-02-05 32.17 32.44 32.17 32.44 0.0M
2025-02-04 32.20 32.45 32.20 32.44 0.0M
2025-02-03 31.30 31.87 31.19 31.74 0.0M
2025-01-31 32.26 32.55 31.95 31.95 0.0M
2025-01-30 31.97 32.08 31.63 31.89 0.0M
2025-01-29 32.05 32.05 31.64 31.84 0.0M
2025-01-28 30.87 32.00 30.87 31.91 0.0M
2025-01-27 31.51 31.51 31.01 31.01 0.0M
2025-01-24 33.07 33.10 32.78 32.83 0.0M
2025-01-23 32.74 32.94 32.67 32.94 0.0M
2025-01-22 34.37 34.37 32.74 32.92 0.0M
2025-01-21 32.02 32.30 32.02 32.22 0.0M
2025-01-17 31.62 31.82 31.60 31.71 0.0M
2025-01-16 31.39 31.39 31.25 31.25 0.0M
2025-01-15 31.19 31.34 31.18 31.27 0.0M
2025-01-14 30.63 30.63 30.47 30.47 0.0M
2025-01-13 30.38 30.46 30.38 30.46 0.0M
2025-01-10 30.93 30.93 30.50 30.81 0.0M
2025-01-08 31.43 31.43 31.07 31.28 0.0M
2025-01-07 31.82 31.82 31.44 31.44 0.0M
2025-01-06 32.49 32.49 32.24 32.24 0.0M
2025-01-03 31.57 31.57 31.57 31.57 0.0M
2025-01-02 31.10 31.10 30.81 30.90 0.0M