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
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 19.24 19.47 19.24 19.33 0.1M
2022-12-29 19.28 19.54 19.28 19.53 0.1M
2022-12-28 19.50 19.52 19.19 19.27 0.0M
2022-12-27 19.55 19.55 19.41 19.45 0.0M
2022-12-23 19.41 19.53 19.32 19.38 0.0M
2022-12-22 19.67 19.67 19.26 19.52 0.2M
2022-12-21 19.75 19.77 19.68 19.72 0.0M
2022-12-20 19.28 19.51 19.25 19.48 0.0M
2022-12-19 19.55 19.57 19.33 19.43 0.0M
2022-12-16 19.53 19.66 19.45 19.57 0.0M
2022-12-15 19.83 19.87 19.66 19.75 0.1M
2022-12-14 20.05 20.11 19.84 20.02 0.0M
2022-12-13 20.17 20.27 19.96 20.04 0.0M
2022-12-12 19.82 19.91 19.78 19.89 0.0M
2022-12-09 19.78 19.92 19.78 19.78 0.0M
2022-12-08 19.72 19.93 19.72 19.85 0.0M
2022-12-07 19.85 19.86 19.75 19.79 0.0M
2022-12-06 19.90 19.96 19.75 19.84 0.0M
2022-12-05 20.00 20.08 19.92 19.92 0.0M
2022-12-02 20.00 20.22 20.00 20.18 0.0M
2022-12-01 20.35 20.35 20.10 20.21 0.0M
2022-11-30 19.93 20.14 19.71 20.14 0.0M
2022-11-29 20.00 20.00 19.79 19.82 0.0M
2022-11-28 19.91 19.94 19.77 19.80 0.0M
2022-11-25 19.96 20.06 19.94 20.06 0.0M
2022-11-23 19.91 19.99 19.88 19.94 0.0M
2022-11-22 19.81 19.87 19.68 19.86 0.0M
2022-11-21 19.85 19.86 19.76 19.82 0.0M
2022-11-18 19.94 19.94 19.72 19.72 0.0M
2022-11-17 19.69 19.79 19.60 19.76 0.1M
2022-11-16 19.82 19.87 19.74 19.87 0.1M
2022-11-15 20.04 20.04 19.82 19.86 0.0M
2022-11-14 19.79 19.86 19.76 19.80 0.0M
2022-11-11 19.75 19.85 19.75 19.79 0.0M
2022-11-10 19.71 19.72 19.44 19.71 0.0M
2022-11-09 19.35 19.35 19.11 19.18 0.0M
2022-11-08 19.47 19.56 19.33 19.44 0.0M
2022-11-07 19.26 19.45 19.26 19.41 0.1M
2022-11-04 19.33 19.33 18.99 19.17 0.0M
2022-11-03 19.01 19.10 18.86 18.97 0.0M
2022-11-02 19.37 19.57 19.18 19.23 0.1M
2022-11-01 19.77 19.77 19.43 19.47 0.0M
2022-10-31 19.55 19.57 19.48 19.54 0.1M
2022-10-28 19.36 19.58 19.36 19.50 0.1M
2022-10-27 19.53 19.53 19.27 19.28 0.1M
2022-10-26 19.39 19.55 19.36 19.37 0.0M
2022-10-25 19.35 19.49 19.33 19.46 0.0M
2022-10-24 19.25 19.32 19.20 19.30 0.0M
2022-10-21 18.92 19.21 18.92 19.09 0.1M
2022-10-20 19.10 19.31 18.98 19.01 0.1M
2022-10-19 18.95 19.22 18.95 19.04 1.2M
2022-10-18 19.30 19.30 19.07 19.18 0.7M
2022-10-17 18.93 19.04 18.89 18.89 0.2M
2022-10-14 19.10 19.10 18.51 18.51 0.0M
2022-10-13 18.24 19.12 18.24 18.93 0.0M
2022-10-12 18.58 18.61 18.48 18.48 0.0M
2022-10-11 18.48 18.86 18.39 18.52 0.0M
2022-10-10 18.83 18.83 18.59 18.66 0.0M
2022-10-07 19.18 19.18 18.67 18.75 0.0M
2022-10-06 19.35 19.43 19.19 19.27 0.0M
2022-10-05 19.24 19.51 19.08 19.37 0.1M
2022-10-04 19.25 19.42 19.22 19.39 0.0M
2022-10-03 18.56 18.96 18.56 18.90 0.4M
2022-09-30 18.64 18.82 18.46 18.46 0.0M
2022-09-29 18.90 18.90 18.47 18.62 0.0M
2022-09-28 18.71 19.08 18.66 19.01 0.0M
2022-09-27 18.96 18.97 18.37 18.53 0.2M
2022-09-26 18.67 18.93 18.60 18.64 0.1M
2022-09-23 19.11 19.11 18.59 18.81 0.0M
2022-09-22 19.56 19.56 19.35 19.46 0.0M
2022-09-21 20.04 20.10 19.62 19.62 0.1M
2022-09-20 19.81 19.98 19.76 19.93 0.2M
2022-09-19 19.82 20.08 19.82 20.08 0.0M
2022-09-16 19.79 19.87 19.74 19.87 0.0M
2022-09-15 20.17 20.17 19.95 20.13 0.0M
2022-09-14 20.37 20.37 20.00 20.34 0.0M
2022-09-13 20.47 20.47 20.10 20.17 0.0M
2022-09-12 20.79 20.80 20.68 20.76 0.0M
2022-09-09 20.51 20.64 20.41 20.51 0.0M
2022-09-08 20.24 20.35 20.06 20.30 0.0M
2022-09-07 20.02 20.34 20.02 20.34 0.0M
2022-09-06 20.10 20.16 19.87 19.96 0.0M
2022-09-02 20.28 20.55 19.94 19.97 0.0M
2022-09-01 20.25 20.25 19.88 20.23 0.0M
2022-08-31 20.45 20.45 20.21 20.30 0.0M
2022-08-30 20.59 20.59 20.26 20.30 0.0M
2022-08-29 20.64 20.72 20.49 20.57 0.0M
2022-08-26 21.30 21.30 20.62 20.62 0.0M
2022-08-25 21.05 21.17 21.05 21.07 0.0M
2022-08-24 20.77 21.11 20.77 21.05 0.0M
2022-08-23 21.01 21.06 20.77 20.77 0.0M
2022-08-22 21.15 21.19 21.00 21.09 0.0M
2022-08-19 21.54 21.54 21.32 21.37 0.0M
2022-08-18 21.55 21.62 21.52 21.59 0.0M
2022-08-17 21.46 21.61 21.34 21.49 0.0M
2022-08-16 21.58 21.58 21.38 21.48 0.0M
2022-08-15 21.38 21.48 21.36 21.43 1.7M
2022-08-12 21.29 21.48 21.29 21.45 0.0M
2022-08-11 21.39 21.40 21.33 21.37 0.0M
2022-08-10 21.29 21.29 21.20 21.26 0.0M
2022-08-09 21.15 21.16 21.08 21.13 0.0M
2022-08-08 21.14 21.18 21.09 21.10 0.0M
2022-08-05 21.05 21.12 21.04 21.08 0.0M
2022-08-04 21.13 21.14 21.00 21.00 0.0M
2022-08-03 21.16 21.20 21.05 21.18 0.0M
2022-08-02 21.05 21.17 21.04 21.11 0.0M
2022-08-01 21.10 21.23 21.10 21.23 0.0M
2022-07-29 21.17 21.22 21.08 21.20 0.0M
2022-07-28 21.01 21.04 20.85 21.02 0.0M
2022-07-27 20.89 21.00 20.74 20.99 0.0M
2022-07-26 20.75 20.77 20.60 20.72 0.0M
2022-07-25 20.69 20.77 20.69 20.75 0.0M
2022-07-22 20.74 20.76 20.56 20.56 0.0M
2022-07-21 20.61 20.78 20.52 20.74 0.0M
2022-07-20 20.71 20.81 20.63 20.79 0.0M
2022-07-19 20.44 20.69 20.44 20.67 0.0M
2022-07-18 20.54 20.56 20.30 20.30 0.0M
2022-07-15 20.43 20.43 20.25 20.36 0.0M
2022-07-14 20.09 20.12 19.73 20.09 0.0M
2022-07-13 19.69 20.26 19.69 20.16 0.0M
2022-07-12 20.10 20.22 20.06 20.08 0.1M
2022-07-11 20.25 20.34 20.18 20.23 0.0M
2022-07-08 20.26 20.37 20.26 20.33 0.0M
2022-07-07 20.22 20.33 20.14 20.20 0.0M
2022-07-06 19.95 19.99 19.88 19.99 0.0M
2022-07-05 19.76 20.05 19.67 20.05 0.0M
2022-07-01 19.95 20.20 19.78 20.20 0.0M
2022-06-30 20.02 20.05 19.86 20.04 0.0M
2022-06-29 20.10 20.23 20.03 20.03 0.0M
2022-06-28 20.64 20.64 19.95 20.17 0.0M
2022-06-27 20.30 20.47 20.30 20.40 0.0M
2022-06-24 20.10 20.27 20.06 20.19 0.0M
2022-06-23 20.06 20.09 19.84 20.02 0.0M
2022-06-22 20.02 20.06 20.01 20.01 0.0M
2022-06-21 20.01 20.25 20.01 20.25 0.0M
2022-06-17 19.80 19.91 19.74 19.74 0.0M
2022-06-16 20.09 20.09 19.80 19.80 0.0M
2022-06-15 20.42 20.42 20.23 20.39 0.0M
2022-06-14 20.24 20.38 20.00 20.15 0.0M
2022-06-13 20.29 20.54 20.27 20.27 0.0M
2022-06-10 21.21 21.30 21.06 21.15 0.0M
2022-06-09 22.04 22.04 21.60 21.60 0.0M
2022-06-08 22.30 22.30 22.03 22.07 0.0M
2022-06-07 21.97 22.31 21.94 22.31 0.0M
2022-06-06 21.96 22.28 21.96 22.13 0.0M
2022-06-03 22.11 22.11 21.89 21.95 0.0M
2022-06-02 22.02 22.17 21.78 22.15 0.0M
2022-06-01 21.90 22.01 21.71 21.99 0.0M
2022-05-31 22.07 22.07 21.78 21.86 0.0M
2022-05-27 21.60 22.01 21.60 22.01 0.0M
2022-05-26 21.26 21.67 21.26 21.45 0.0M
2022-05-25 21.04 21.30 21.04 21.23 0.0M
2022-05-24 21.03 21.07 20.74 20.98 0.0M
2022-05-23 20.97 21.35 20.97 21.17 0.0M
2022-05-20 20.98 20.98 20.56 20.88 0.0M
2022-05-19 20.77 21.05 20.77 20.94 0.0M
2022-05-18 21.14 21.14 20.91 20.91 0.0M
2022-05-17 21.32 21.64 21.32 21.62 0.0M
2022-05-16 21.13 21.29 21.08 21.16 0.0M
2022-05-13 20.80 21.22 20.80 21.10 0.0M
2022-05-12 20.61 20.61 20.23 20.58 0.0M
2022-05-11 20.91 21.20 20.64 20.64 0.0M
2022-05-10 20.96 21.23 20.61 20.86 0.0M
2022-05-09 21.14 21.14 20.84 20.92 0.0M
2022-05-06 21.38 21.73 21.37 21.71 0.0M
2022-05-05 22.24 22.24 21.62 21.78 0.0M
2022-05-04 21.79 22.47 21.79 22.45 0.0M
2022-05-03 21.72 21.93 21.72 21.73 0.0M
2022-05-02 21.37 21.59 21.10 21.59 0.0M
2022-04-29 22.03 22.03 21.35 21.40 0.0M
2022-04-28 21.70 22.07 21.62 22.00 0.0M
2022-04-27 21.67 21.78 21.51 21.59 0.0M
2022-04-26 21.86 21.87 21.55 21.55 0.0M
2022-04-25 21.69 22.03 21.61 22.01 0.0M
2022-04-22 22.60 22.60 22.04 22.04 0.0M
2022-04-21 23.28 23.28 22.59 22.67 0.0M
2022-04-20 23.32 23.32 23.15 23.21 0.0M
2022-04-19 23.08 23.25 23.06 23.09 0.0M
2022-04-18 22.88 23.00 22.87 22.91 0.0M
2022-04-14 22.89 22.90 22.79 22.79 0.0M
2022-04-13 22.74 22.93 22.74 22.92 0.0M
2022-04-12 22.83 22.83 22.60 22.68 0.0M
2022-04-11 22.70 22.78 22.62 22.62 0.0M
2022-04-08 22.75 22.92 22.75 22.85 0.0M
2022-04-07 22.67 22.73 22.59 22.73 0.0M
2022-04-06 22.75 22.75 22.66 22.68 0.0M
2022-04-05 23.12 23.19 22.82 22.82 0.0M
2022-04-04 22.99 23.09 22.99 23.04 0.0M
2022-04-01 23.09 23.09 22.85 23.03 0.0M
2022-03-31 23.13 23.16 22.91 22.91 0.0M
2022-03-30 23.17 23.17 23.00 23.02 0.0M
2022-03-29 23.20 23.20 23.02 23.14 0.0M
2022-03-28 23.03 23.05 22.99 23.05 0.0M
2022-03-25 23.05 23.15 23.04 23.15 0.0M
2022-03-24 23.04 23.07 23.04 23.07 0.0M
2022-03-23 23.00 23.00 22.88 22.88 0.0M
2022-03-22 22.93 23.02 22.86 22.95 0.0M
2022-03-21 22.68 22.83 22.68 22.83 0.0M
2022-03-18 22.46 22.66 22.46 22.66 0.0M
2022-03-17 22.33 22.54 22.30 22.54 0.0M
2022-03-16 22.06 22.24 21.97 22.24 0.0M
2022-03-15 21.56 21.86 21.56 21.86 0.0M
2022-03-14 22.06 22.06 21.69 21.69 0.0M
2022-03-11 22.06 22.13 21.89 21.89 0.0M
2022-03-10 22.02 22.12 21.97 22.12 0.0M
2022-03-09 21.89 22.04 21.85 22.03 0.0M
2022-03-08 21.71 22.04 21.71 21.83 0.0M
2022-03-07 22.01 22.01 21.66 21.66 0.0M
2022-03-04 22.02 22.06 21.95 22.06 0.0M
2022-03-03 22.46 22.46 22.09 22.24 0.0M
2022-03-02 21.84 22.25 21.84 22.25 0.0M
2022-03-01 22.08 22.16 21.70 21.75 0.0M
2022-02-28 22.08 22.08 21.83 21.96 0.0M
2022-02-25 21.68 22.06 21.68 22.06 0.0M
2022-02-24 21.05 21.59 20.98 21.59 0.0M
2022-02-23 21.75 21.78 21.38 21.38 0.0M
2022-02-22 21.67 21.78 21.44 21.56 0.0M
2022-02-18 21.89 21.95 21.77 21.77 0.0M
2022-02-17 22.21 22.21 22.11 22.13 0.0M
2022-02-16 22.36 22.54 22.33 22.47 0.0M
2022-02-15 22.16 22.35 22.16 22.34 0.0M
2022-02-14 22.11 22.13 22.02 22.10 0.0M
2022-02-11 22.44 22.50 22.16 22.26 0.0M
2022-02-10 22.67 22.70 22.36 22.36 0.0M
2022-02-09 22.62 22.63 22.57 22.58 0.0M
2022-02-08 22.00 22.46 22.00 22.43 0.0M
2022-02-07 22.25 22.32 22.15 22.20 0.0M
2022-02-04 22.04 22.28 22.04 22.18 0.0M
2022-02-03 22.32 22.32 22.04 22.04 0.0M
2022-02-02 22.19 22.40 22.16 22.37 0.0M
2022-02-01 21.87 22.19 21.87 22.17 0.0M
2022-01-31 21.72 21.93 21.60 21.93 0.0M
2022-01-28 21.14 21.62 21.14 21.62 0.0M
2022-01-27 21.57 21.68 21.29 21.32 0.0M
2022-01-26 21.75 21.93 21.36 21.43 0.0M
2022-01-25 21.36 21.63 21.11 21.62 0.0M
2022-01-24 21.34 21.67 20.81 21.65 0.0M
2022-01-21 21.80 21.80 21.46 21.46 0.0M
2022-01-20 22.24 22.50 21.98 21.98 0.0M
2022-01-19 22.47 22.52 22.28 22.28 0.0M
2022-01-18 22.86 22.86 22.45 22.48 0.0M
2022-01-14 22.65 22.80 22.59 22.78 0.0M
2022-01-13 22.71 22.71 22.65 22.65 0.0M
2022-01-12 22.84 22.84 22.62 22.71 0.0M
2022-01-11 22.43 22.68 22.43 22.68 0.0M
2022-01-10 22.32 22.48 22.32 22.48 0.0M
2022-01-07 22.40 22.47 22.37 22.47 0.0M
2022-01-06 22.48 22.48 22.34 22.35 0.0M
2022-01-05 22.52 22.52 22.22 22.22 0.0M
2022-01-04 22.50 22.50 22.42 22.49 0.0M
2022-01-03 21.94 22.27 21.94 22.25 0.0M