First Trust BuyWrite Income ETF (FTHI)

FTHI
🏛️ アメリカ →
23.66
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
09:30 23.68 23.68 23.68 23.68 9.6K
09:31 23.62 23.62 23.59 23.59 0.5K
09:32 23.62 23.62 23.62 23.62 0.6K
09:33 23.64 23.64 23.64 23.64 0.5K
09:35 23.63 23.63 23.62 23.62 1.9K
09:36 23.62 23.62 23.62 23.62 1.7K
09:42 23.62 23.64 23.62 23.64 0.9K
09:43 23.64 23.64 23.64 23.64 8.2K
09:44 23.64 23.64 23.64 23.64 0.2K
09:45 23.63 23.63 23.63 23.63 4.7K
09:46 23.63 23.63 23.63 23.63 3.5K
09:48 23.64 23.64 23.64 23.64 0.9K
09:49 23.64 23.64 23.64 23.64 2.4K
09:50 23.64 23.64 23.64 23.64 0.4K
09:51 23.64 23.64 23.64 23.64 0.5K
09:53 23.64 23.64 23.64 23.64 1.6K
09:54 23.64 23.65 23.64 23.65 1.6K
09:56 23.64 23.64 23.64 23.64 1.0K
09:58 23.66 23.66 23.66 23.66 0.4K
10:00 23.66 23.67 23.66 23.67 1.3K
10:02 23.66 23.66 23.65 23.65 1.5K
10:03 23.63 23.63 23.63 23.63 0.9K
10:04 23.63 23.63 23.63 23.63 1.0K
10:05 23.63 23.63 23.63 23.63 1.8K
10:06 23.62 23.62 23.61 23.61 1.0K
10:07 23.60 23.60 23.59 23.59 1.8K
10:08 23.60 23.60 23.60 23.60 1.8K
10:09 23.60 23.60 23.60 23.60 0.7K
10:10 23.60 23.61 23.60 23.61 1.5K
10:11 23.60 23.60 23.60 23.60 0.5K
10:13 23.60 23.60 23.60 23.60 0.6K
10:14 23.60 23.60 23.60 23.60 0.7K
10:15 23.59 23.59 23.59 23.59 0.9K
10:16 23.59 23.59 23.59 23.59 0.4K
10:18 23.60 23.60 23.60 23.60 1.3K
10:20 23.58 23.58 23.58 23.58 0.6K
10:22 23.58 23.58 23.58 23.58 0.5K
10:23 23.59 23.59 23.59 23.59 1.2K
10:24 23.58 23.58 23.58 23.58 0.5K
10:25 23.58 23.58 23.57 23.57 0.3K
10:26 23.56 23.56 23.56 23.56 1.5K
10:27 23.55 23.55 23.55 23.55 0.8K
10:30 23.56 23.56 23.56 23.56 0.8K
10:31 23.57 23.57 23.56 23.56 2.3K
10:33 23.56 23.56 23.56 23.56 3.5K
10:35 23.56 23.56 23.56 23.56 0.9K
10:36 23.56 23.56 23.56 23.56 1.6K
10:42 23.60 23.60 23.60 23.60 0.6K
10:43 23.59 23.59 23.59 23.59 2.2K
10:46 23.58 23.58 23.58 23.58 0.2K
10:47 23.57 23.57 23.57 23.57 3.8K
10:50 23.56 23.56 23.56 23.56 1.0K
10:51 23.56 23.56 23.56 23.56 0.4K
10:54 23.56 23.56 23.56 23.56 0.5K
10:56 23.57 23.57 23.57 23.57 0.3K
10:58 23.57 23.57 23.57 23.57 0.6K
10:59 23.57 23.57 23.56 23.56 1.7K
11:01 23.56 23.56 23.56 23.56 2.7K
11:06 23.56 23.57 23.56 23.57 4.6K
11:13 23.56 23.56 23.56 23.56 0.1K
11:15 23.55 23.55 23.55 23.55 0.2K
11:16 23.55 23.56 23.55 23.56 0.7K
11:18 23.57 23.57 23.57 23.57 6.6K
11:19 23.58 23.58 23.58 23.58 3.5K
11:21 23.58 23.58 23.58 23.58 0.2K
11:25 23.59 23.59 23.59 23.59 2.1K
11:29 23.59 23.59 23.59 23.59 1.2K
11:32 23.60 23.60 23.59 23.60 2.6K
11:33 23.59 23.59 23.59 23.59 0.1K
11:36 23.59 23.59 23.59 23.59 0.7K
11:37 23.59 23.59 23.59 23.59 0.9K
11:42 23.58 23.58 23.58 23.58 0.4K
11:43 23.58 23.58 23.58 23.58 0.6K
11:45 23.59 23.59 23.59 23.59 0.5K
11:46 23.59 23.59 23.59 23.59 0.2K
11:47 23.59 23.59 23.59 23.59 0.2K
11:50 23.58 23.58 23.58 23.58 0.2K
11:52 23.58 23.58 23.58 23.58 0.3K
11:55 23.58 23.58 23.58 23.58 1.2K
11:57 23.58 23.58 23.58 23.58 0.1K
12:00 23.56 23.56 23.56 23.56 0.3K
12:10 23.57 23.57 23.57 23.57 0.4K
12:11 23.57 23.57 23.57 23.57 0.5K
12:13 23.57 23.57 23.57 23.57 3.1K
12:14 23.57 23.57 23.57 23.57 0.8K
12:19 23.58 23.58 23.58 23.58 0.1K
12:21 23.60 23.60 23.60 23.60 0.9K
12:24 23.61 23.61 23.61 23.61 3.5K
12:27 23.61 23.61 23.61 23.61 0.4K
12:41 23.61 23.61 23.61 23.61 0.9K
12:49 23.62 23.62 23.62 23.62 4.2K
12:53 23.62 23.62 23.62 23.62 0.3K
12:58 23.63 23.63 23.63 23.63 0.6K
13:02 23.63 23.63 23.63 23.63 0.4K
13:04 23.63 23.63 23.63 23.63 0.4K
13:09 23.63 23.63 23.63 23.63 0.9K
13:10 23.63 23.63 23.63 23.63 0.6K
13:13 23.64 23.64 23.64 23.64 0.2K
13:14 23.64 23.64 23.64 23.64 0.4K
13:19 23.63 23.63 23.63 23.63 0.1K
13:24 23.64 23.64 23.64 23.64 1.0K
13:33 23.64 23.64 23.64 23.64 0.8K
13:35 23.64 23.64 23.64 23.64 0.3K
13:38 23.64 23.64 23.64 23.64 0.4K
13:44 23.64 23.65 23.64 23.65 2.1K
13:45 23.64 23.64 23.64 23.64 0.1K
13:47 23.64 23.64 23.64 23.64 0.1K
13:52 23.64 23.64 23.64 23.64 1.4K
13:54 23.63 23.63 23.63 23.63 2.2K
13:55 23.63 23.63 23.63 23.63 2.1K
13:57 23.63 23.63 23.63 23.63 2.8K
13:59 23.63 23.63 23.63 23.63 0.5K
14:05 23.63 23.63 23.63 23.63 1.2K
14:11 23.62 23.62 23.62 23.62 0.4K
14:13 23.63 23.63 23.63 23.63 1.2K
14:15 23.63 23.63 23.63 23.63 0.7K
14:17 23.63 23.63 23.63 23.63 6.5K
14:18 23.63 23.63 23.63 23.63 0.8K
14:20 23.63 23.63 23.63 23.63 0.4K
14:22 23.63 23.63 23.63 23.63 0.3K
14:24 23.64 23.64 23.64 23.64 2.2K
14:27 23.64 23.64 23.64 23.64 0.1K
14:28 23.64 23.64 23.64 23.64 0.1K
14:29 23.64 23.64 23.64 23.64 0.2K
14:32 23.65 23.65 23.65 23.65 0.5K
14:33 23.65 23.65 23.65 23.65 0.3K
14:34 23.64 23.64 23.64 23.64 0.9K
14:36 23.65 23.65 23.65 23.65 0.1K
14:37 23.64 23.64 23.64 23.64 0.2K
14:39 23.65 23.65 23.65 23.65 0.2K
14:40 23.65 23.65 23.65 23.65 5.6K
14:41 23.65 23.65 23.65 23.65 0.1K
14:44 23.65 23.65 23.65 23.65 0.7K
14:45 23.64 23.64 23.64 23.64 4.2K
14:46 23.64 23.64 23.64 23.64 0.8K
14:47 23.64 23.65 23.64 23.65 0.6K
14:49 23.65 23.65 23.65 23.65 0.5K
14:53 23.65 23.65 23.65 23.65 1.3K
14:54 23.64 23.64 23.64 23.64 0.6K
14:55 23.65 23.65 23.65 23.64 1.3K
14:58 23.65 23.65 23.65 23.65 1.1K
15:00 23.65 23.65 23.65 23.65 1.7K
15:01 23.65 23.65 23.65 23.65 2.5K
15:02 23.64 23.64 23.64 23.64 0.4K
15:04 23.64 23.65 23.64 23.65 2.4K
15:05 23.65 23.65 23.65 23.65 2.3K
15:09 23.64 23.64 23.64 23.64 0.3K
15:11 23.64 23.64 23.64 23.64 0.6K
15:15 23.64 23.64 23.64 23.64 2.4K
15:16 23.64 23.64 23.64 23.64 0.4K
15:17 23.64 23.64 23.64 23.64 6.3K
15:18 23.65 23.65 23.65 23.65 0.2K
15:19 23.65 23.65 23.65 23.65 0.5K
15:21 23.65 23.65 23.65 23.64 0.4K
15:25 23.65 23.65 23.65 23.65 0.4K
15:27 23.65 23.65 23.65 23.65 0.8K
15:28 23.65 23.65 23.65 23.65 0.2K
15:29 23.65 23.65 23.65 23.65 2.6K
15:30 23.64 23.64 23.64 23.64 0.2K
15:33 23.64 23.64 23.64 23.64 0.9K
15:37 23.64 23.64 23.64 23.64 0.2K
15:40 23.64 23.65 23.64 23.65 2.2K
15:42 23.64 23.64 23.64 23.64 0.6K
15:48 23.64 23.65 23.64 23.65 0.6K
15:52 23.64 23.64 23.63 23.63 1.7K
15:54 23.65 23.65 23.65 23.65 2.2K
15:56 23.65 23.65 23.65 23.65 0.7K
15:57 23.65 23.65 23.65 23.65 0.3K
15:59 23.66 23.66 23.66 23.66 7.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 23.68 23.68 23.55 23.66 0.2M
2025-09-25 23.59 23.59 23.45 23.56 0.4M
2025-09-24 23.85 23.90 23.73 23.79 0.4M
2025-09-23 23.95 23.95 23.80 23.85 0.5M
2025-09-22 23.86 23.93 23.81 23.92 0.4M
2025-09-19 23.94 23.94 23.77 23.84 0.5M
2025-09-18 23.76 23.81 23.71 23.78 0.8M
2025-09-17 23.72 23.74 23.60 23.70 0.5M
2025-09-16 23.84 23.84 23.66 23.68 0.3M
2025-09-15 23.72 23.74 23.69 23.73 0.4M
2025-09-12 23.68 23.68 23.64 23.66 0.3M
2025-09-11 23.62 23.66 23.59 23.66 0.4M
2025-09-10 23.62 23.62 23.55 23.57 0.7M
2025-09-09 23.46 23.53 23.43 23.52 0.9M
2025-09-08 23.38 23.47 23.38 23.44 1.9M
2025-09-05 23.49 23.49 23.27 23.39 0.4M
2025-09-04 23.36 23.39 23.27 23.39 0.4M
2025-09-03 23.25 23.27 23.16 23.25 0.3M
2025-09-02 23.09 23.14 22.96 23.14 0.4M
2025-08-29 23.34 23.34 23.15 23.21 0.4M
2025-08-28 23.31 23.33 23.23 23.31 1.7M
2025-08-27 23.28 23.29 23.20 23.27 0.4M
2025-08-26 23.11 23.25 23.11 23.24 0.3M
2025-08-25 23.20 23.22 23.14 23.14 0.3M
2025-08-22 23.02 23.23 22.97 23.20 0.4M
2025-08-21 22.97 23.00 22.87 22.93 0.7M
2025-08-20 23.18 23.18 22.99 23.17 0.3M
2025-08-19 23.39 23.39 23.14 23.16 0.3M
2025-08-18 23.29 23.31 23.25 23.31 0.3M
2025-08-15 23.37 23.37 23.26 23.29 0.3M
2025-08-14 23.35 23.40 23.31 23.34 0.2M
2025-08-13 23.47 23.47 23.35 23.39 0.3M
2025-08-12 23.33 23.40 23.26 23.39 0.5M
2025-08-11 23.29 23.31 23.22 23.25 0.2M
2025-08-08 23.18 23.30 23.18 23.28 0.5M
2025-08-07 23.25 23.25 23.08 23.19 0.4M
2025-08-06 23.04 23.15 23.02 23.14 0.4M
2025-08-05 23.16 23.17 23.00 23.04 0.2M
2025-08-04 23.02 23.11 22.97 23.10 0.2M
2025-08-01 23.00 23.00 22.72 22.83 0.5M
2025-07-31 23.18 23.18 22.99 23.04 0.3M
2025-07-30 22.98 23.07 22.94 23.02 0.4M
2025-07-29 23.10 23.10 22.97 22.98 0.4M
2025-07-28 23.00 23.01 22.95 22.99 0.2M
2025-07-25 23.04 23.04 22.94 23.00 0.3M
2025-07-24 23.01 23.01 22.94 22.94 0.4M
2025-07-23 22.88 22.97 22.87 22.97 0.4M
2025-07-22 22.97 22.97 22.80 22.87 0.4M
2025-07-21 23.13 23.15 23.07 23.08 0.9M
2025-07-18 23.10 23.15 23.02 23.06 0.4M
2025-07-17 23.09 23.09 22.98 23.05 0.4M
2025-07-16 22.98 23.01 22.84 22.98 0.4M
2025-07-15 22.99 23.00 22.94 22.94 0.2M
2025-07-14 22.91 22.99 22.91 22.99 0.2M
2025-07-11 23.01 23.01 22.88 22.91 0.3M
2025-07-10 22.97 22.98 22.89 22.96 0.3M
2025-07-09 22.88 22.96 22.88 22.95 0.5M
2025-07-08 22.97 22.97 22.83 22.86 0.7M
2025-07-07 22.99 23.03 22.82 22.95 1.3M
2025-07-03 22.90 22.99 22.87 22.96 0.4M
2025-07-02 22.78 22.86 22.75 22.86 0.5M
2025-07-01 22.84 22.85 22.70 22.76 0.6M
2025-06-30 22.86 22.86 22.78 22.85 0.4M
2025-06-27 22.77 22.80 22.69 22.78 0.3M
2025-06-26 22.75 22.75 22.62 22.71 0.6M
2025-06-25 22.81 22.81 22.72 22.74 0.7M
2025-06-24 22.74 22.79 22.68 22.78 0.3M
2025-06-23 22.49 22.61 22.35 22.61 0.3M
2025-06-20 22.58 22.58 22.38 22.44 0.2M
2025-06-18 22.48 22.57 22.44 22.48 0.4M
2025-06-17 22.51 22.54 22.42 22.45 0.5M
2025-06-16 22.54 22.61 22.53 22.54 0.7M
2025-06-13 22.50 22.51 22.36 22.41 1.1M
2025-06-12 22.48 22.59 22.43 22.54 2.5M
2025-06-11 22.54 22.57 22.46 22.50 0.3M
2025-06-10 22.54 22.54 22.41 22.50 0.3M
2025-06-09 22.54 22.55 22.47 22.50 0.2M
2025-06-06 22.54 22.62 22.44 22.52 0.2M
2025-06-05 22.54 22.54 22.33 22.39 0.2M
2025-06-04 22.43 22.44 22.36 22.39 0.4M
2025-06-03 22.32 22.40 22.29 22.39 0.4M
2025-06-02 22.17 22.30 22.06 22.30 0.5M
2025-05-30 22.16 22.20 21.98 22.18 0.2M
2025-05-29 22.24 22.24 22.05 22.16 0.5M
2025-05-28 22.26 22.26 22.05 22.10 0.3M
2025-05-27 22.14 22.17 21.98 22.16 0.3M
2025-05-23 21.80 21.89 21.68 21.82 0.3M
2025-05-22 21.91 21.98 21.85 21.90 0.4M
2025-05-21 22.01 22.11 21.84 21.88 0.3M
2025-05-20 22.28 22.30 22.19 22.27 0.2M
2025-05-19 22.12 22.28 22.12 22.28 0.2M
2025-05-16 22.22 22.26 22.14 22.24 0.2M
2025-05-15 22.07 22.18 22.05 22.17 0.3M
2025-05-14 22.09 22.09 22.02 22.07 0.3M
2025-05-13 22.02 22.10 22.00 22.07 0.6M
2025-05-12 22.01 22.04 21.88 21.97 0.4M
2025-05-09 21.86 21.86 21.77 21.82 0.2M
2025-05-08 21.86 21.88 21.74 21.82 0.2M
2025-05-07 21.75 21.80 21.66 21.78 0.2M
2025-05-06 21.73 21.75 21.66 21.73 0.3M
2025-05-05 21.77 21.83 21.72 21.81 0.2M
2025-05-02 21.73 21.81 21.69 21.80 0.3M
2025-05-01 21.67 21.67 21.55 21.57 0.3M
2025-04-30 21.41 21.55 21.23 21.55 0.5M
2025-04-29 21.46 21.55 21.39 21.51 0.3M
2025-04-28 21.46 21.47 21.30 21.46 0.3M
2025-04-25 21.35 21.50 21.26 21.50 0.8M
2025-04-24 21.10 21.39 21.06 21.39 0.4M
2025-04-23 21.31 21.31 20.92 20.98 2.1M
2025-04-22 20.65 20.88 20.55 20.84 0.2M
2025-04-21 20.89 20.89 20.38 20.54 0.3M
2025-04-17 20.98 21.09 20.86 20.95 0.2M
2025-04-16 21.04 21.12 20.64 20.81 0.5M
2025-04-15 21.28 21.36 21.15 21.16 0.3M
2025-04-14 21.36 21.36 20.99 21.21 0.3M
2025-04-11 20.69 21.03 20.48 21.03 0.4M
2025-04-10 20.93 20.99 20.13 20.65 0.8M
2025-04-09 19.57 21.36 19.46 21.29 0.6M
2025-04-08 20.62 20.66 19.38 19.66 0.7M
2025-04-07 19.24 20.63 19.07 19.95 0.8M
2025-04-04 20.59 20.65 19.97 20.00 0.8M
2025-04-03 21.63 21.63 21.11 21.18 0.7M
2025-04-02 21.79 22.12 21.77 22.07 0.3M
2025-04-01 21.78 21.98 21.67 21.95 0.4M
2025-03-31 21.65 21.88 21.43 21.86 0.4M
2025-03-28 22.12 22.12 21.73 21.78 0.5M
2025-03-27 22.15 22.24 22.03 22.12 0.3M
2025-03-26 22.57 22.57 22.29 22.35 0.3M
2025-03-25 22.58 22.59 22.52 22.57 0.7M
2025-03-24 22.37 22.55 22.32 22.54 0.5M
2025-03-21 22.14 22.20 22.00 22.17 0.8M
2025-03-20 22.17 22.36 22.13 22.20 0.4M
2025-03-19 22.14 22.37 22.02 22.25 0.3M
2025-03-18 22.17 22.17 21.93 22.00 0.3M
2025-03-17 22.07 22.31 22.03 22.22 0.3M
2025-03-14 21.83 22.07 21.77 22.06 0.3M
2025-03-13 21.92 21.92 21.54 21.62 0.3M
2025-03-12 22.08 22.08 21.72 21.92 0.3M
2025-03-11 21.91 22.01 21.62 21.79 0.6M
2025-03-10 22.25 22.25 21.67 21.89 0.4M
2025-03-07 22.35 22.50 22.05 22.48 0.2M
2025-03-06 22.67 22.67 22.26 22.36 0.4M
2025-03-05 22.65 22.86 22.45 22.81 0.3M
2025-03-04 22.70 22.87 22.41 22.58 0.5M
2025-03-03 23.19 23.27 22.66 22.79 0.4M
2025-02-28 22.90 23.14 22.75 23.13 0.4M
2025-02-27 23.19 23.19 22.80 22.81 0.4M
2025-02-26 23.14 23.26 23.02 23.10 0.3M
2025-02-25 23.16 23.17 22.94 23.09 0.5M
2025-02-24 23.30 23.30 23.13 23.15 0.3M
2025-02-21 23.54 23.54 23.21 23.24 2.6M
2025-02-20 23.79 23.79 23.59 23.67 0.4M
2025-02-19 23.71 23.75 23.64 23.74 0.3M
2025-02-18 23.73 23.73 23.65 23.72 0.3M
2025-02-14 23.75 23.77 23.69 23.72 0.3M
2025-02-13 23.65 23.74 23.59 23.74 0.3M
2025-02-12 23.68 23.68 23.53 23.62 0.3M
2025-02-11 23.63 23.70 23.59 23.70 0.2M
2025-02-10 23.76 23.76 23.60 23.66 0.2M
2025-02-07 23.73 23.73 23.54 23.57 0.2M
2025-02-06 23.70 23.71 23.63 23.71 0.5M
2025-02-05 23.58 23.66 23.49 23.65 0.4M
2025-02-04 23.48 23.58 23.33 23.58 0.3M
2025-02-03 23.33 23.47 23.26 23.43 0.4M
2025-01-31 23.66 23.68 23.50 23.54 0.4M
2025-01-30 23.59 23.67 23.53 23.64 0.3M
2025-01-29 23.54 23.54 23.42 23.50 0.4M
2025-01-28 23.45 23.54 23.37 23.52 0.8M
2025-01-27 23.37 23.44 23.26 23.36 1.6M
2025-01-24 23.65 23.67 23.56 23.60 0.8M
2025-01-23 23.57 23.63 23.48 23.63 1.0M
2025-01-22 23.61 23.61 23.53 23.56 0.5M
2025-01-21 23.65 23.71 23.58 23.70 0.3M
2025-01-17 23.70 23.70 23.49 23.54 0.3M
2025-01-16 23.45 23.46 23.36 23.40 0.3M
2025-01-15 23.44 23.46 23.31 23.43 0.2M
2025-01-14 23.15 23.17 22.95 23.10 0.2M
2025-01-13 22.88 23.05 22.76 23.04 0.3M
2025-01-10 23.29 23.29 22.95 23.03 0.4M
2025-01-08 23.35 23.41 23.24 23.39 0.2M
2025-01-07 23.67 23.67 23.27 23.35 0.3M
2025-01-06 23.66 23.70 23.54 23.59 0.2M
2025-01-03 23.41 23.55 23.36 23.53 0.4M
2025-01-02 23.27 23.45 23.13 23.28 0.3M