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
2024-12-31 23.47 23.47 23.22 23.27 0.3M
2024-12-30 23.37 23.42 23.20 23.33 0.2M
2024-12-27 23.65 23.65 23.36 23.50 0.1M
2024-12-26 23.69 23.71 23.60 23.70 0.2M
2024-12-24 23.65 23.69 23.53 23.69 0.1M
2024-12-23 23.40 23.60 23.26 23.60 0.2M
2024-12-20 23.19 23.49 23.08 23.37 0.2M
2024-12-19 23.43 23.43 23.21 23.22 0.2M
2024-12-18 23.83 23.83 23.18 23.21 0.3M
2024-12-17 23.84 23.84 23.74 23.80 0.3M
2024-12-16 23.86 23.90 23.83 23.87 0.2M
2024-12-13 23.92 23.92 23.75 23.81 0.2M
2024-12-12 24.02 24.02 23.96 23.96 0.2M
2024-12-11 23.99 24.06 23.97 24.02 0.2M
2024-12-10 23.96 23.98 23.90 23.91 0.5M
2024-12-09 24.09 24.09 23.91 23.94 0.2M
2024-12-06 24.01 24.01 23.94 24.00 0.2M
2024-12-05 24.02 24.02 23.92 23.96 0.2M
2024-12-04 23.92 23.94 23.87 23.94 0.2M
2024-12-03 23.87 23.88 23.82 23.87 0.2M
2024-12-02 23.86 23.87 23.78 23.85 0.2M
2024-11-29 23.92 23.92 23.77 23.83 0.1M
2024-11-27 23.89 23.89 23.73 23.78 0.2M
2024-11-26 23.76 23.86 23.73 23.81 0.2M
2024-11-25 23.92 23.92 23.67 23.73 0.2M
2024-11-22 23.62 23.69 23.58 23.68 0.3M
2024-11-21 23.65 23.65 23.41 23.58 0.3M
2024-11-20 23.65 23.65 23.51 23.63 0.5M
2024-11-19 23.42 23.66 23.42 23.65 0.6M
2024-11-18 23.46 23.53 23.38 23.40 1.8M
2024-11-15 23.69 23.69 23.38 23.47 0.2M
2024-11-14 23.81 23.81 23.65 23.71 0.2M
2024-11-13 23.84 23.84 23.74 23.76 0.2M
2024-11-12 23.86 23.86 23.73 23.78 0.2M
2024-11-11 23.81 23.90 23.81 23.86 0.1M
2024-11-08 23.78 23.84 23.77 23.82 0.2M
2024-11-07 23.70 23.78 23.68 23.75 0.2M
2024-11-06 23.60 23.66 23.49 23.66 0.1M
2024-11-05 22.98 23.22 22.98 23.22 0.2M
2024-11-04 22.97 23.03 22.88 22.95 0.2M
2024-11-01 23.01 23.11 22.95 22.96 0.1M
2024-10-31 23.16 23.16 22.86 22.90 0.3M
2024-10-30 23.21 23.28 23.15 23.18 0.2M
2024-10-29 23.11 23.19 23.01 23.18 0.2M
2024-10-28 23.10 23.17 23.10 23.14 0.2M
2024-10-25 23.16 23.21 23.05 23.06 0.1M
2024-10-24 23.09 23.09 22.95 23.07 0.1M
2024-10-23 23.12 23.12 22.90 23.00 0.2M
2024-10-22 23.15 23.15 23.04 23.13 0.2M
2024-10-21 23.60 23.60 23.23 23.32 0.3M
2024-10-18 23.41 23.41 23.33 23.40 0.2M
2024-10-17 23.40 23.40 23.29 23.32 0.2M
2024-10-16 23.28 23.31 23.21 23.30 0.2M
2024-10-15 23.23 23.27 23.18 23.22 0.2M
2024-10-14 23.21 23.25 23.19 23.24 0.1M
2024-10-11 23.09 23.16 23.07 23.16 0.1M
2024-10-10 23.01 23.08 23.01 23.07 0.2M
2024-10-09 23.08 23.08 23.01 23.08 0.5M
2024-10-08 23.02 23.05 22.94 23.04 0.3M
2024-10-07 23.03 23.04 22.86 22.93 0.2M
2024-10-04 23.00 23.12 22.90 23.06 0.2M
2024-10-03 22.91 22.92 22.84 22.89 0.2M
2024-10-02 22.89 22.94 22.83 22.91 0.1M
2024-10-01 23.02 23.02 22.81 22.91 0.2M
2024-09-30 22.95 23.02 22.87 23.02 0.2M
2024-09-27 23.00 23.00 22.90 22.96 0.3M
2024-09-26 23.03 23.13 22.91 22.97 0.1M
2024-09-25 23.16 23.17 23.09 23.12 0.3M
2024-09-24 23.15 23.16 23.03 23.16 0.2M
2024-09-23 23.06 23.14 23.06 23.12 0.1M
2024-09-20 23.12 23.15 23.00 23.06 0.1M
2024-09-19 23.10 23.10 23.00 23.08 0.2M
2024-09-18 22.94 23.02 22.85 22.86 0.2M
2024-09-17 22.97 22.97 22.85 22.88 0.7M
2024-09-16 22.82 22.91 22.81 22.91 0.1M
2024-09-13 22.77 22.85 22.77 22.84 0.1M
2024-09-12 22.63 22.75 22.60 22.74 0.4M
2024-09-11 22.52 22.61 22.25 22.60 0.1M
2024-09-10 22.47 22.52 22.34 22.52 0.2M
2024-09-09 22.42 22.45 22.32 22.42 0.1M
2024-09-06 22.55 22.56 22.24 22.26 0.2M
2024-09-05 22.55 22.67 22.46 22.52 0.1M
2024-09-04 22.52 22.60 22.48 22.53 0.2M
2024-09-03 22.78 22.78 22.50 22.55 0.2M
2024-08-30 22.76 22.84 22.68 22.83 0.2M
2024-08-29 22.76 22.79 22.67 22.71 0.2M
2024-08-28 22.73 22.75 22.62 22.68 0.2M
2024-08-27 22.72 22.75 22.65 22.74 0.2M
2024-08-26 22.79 22.80 22.68 22.72 0.2M
2024-08-23 22.67 22.75 22.61 22.74 0.2M
2024-08-22 22.71 22.71 22.51 22.55 0.2M
2024-08-21 22.65 22.65 22.55 22.64 0.2M
2024-08-20 22.80 22.80 22.71 22.76 0.3M
2024-08-19 22.68 22.82 22.68 22.79 0.2M
2024-08-16 22.65 22.71 22.60 22.68 0.3M
2024-08-15 22.65 22.68 22.56 22.67 0.2M
2024-08-14 22.45 22.47 22.33 22.45 0.1M
2024-08-13 22.24 22.39 22.13 22.39 0.1M
2024-08-12 22.16 22.19 22.02 22.12 0.1M
2024-08-09 22.04 22.12 21.91 22.10 0.2M
2024-08-08 21.77 22.01 21.71 21.99 0.1M
2024-08-07 21.97 22.00 21.55 21.56 0.2M
2024-08-06 21.57 21.96 21.51 21.70 0.1M
2024-08-05 20.99 21.72 20.96 21.47 0.2M
2024-08-02 22.34 22.34 21.92 22.12 0.2M
2024-08-01 22.76 22.80 22.33 22.47 0.3M
2024-07-31 22.75 22.75 22.58 22.66 0.2M
2024-07-30 22.56 22.56 22.29 22.43 0.2M
2024-07-29 22.54 22.54 22.39 22.45 0.2M
2024-07-26 22.36 22.49 22.28 22.46 0.2M
2024-07-25 22.31 22.48 22.14 22.22 0.4M
2024-07-24 22.57 22.57 22.22 22.26 0.3M
2024-07-23 22.47 22.69 22.47 22.65 0.2M
2024-07-22 22.79 22.84 22.66 22.83 0.2M
2024-07-19 22.74 22.75 22.60 22.65 0.2M
2024-07-18 22.87 22.90 22.65 22.72 0.1M
2024-07-17 22.94 22.95 22.80 22.83 0.2M
2024-07-16 22.87 22.97 22.87 22.96 0.2M
2024-07-15 22.90 22.94 22.85 22.88 0.2M
2024-07-12 22.88 22.88 22.81 22.85 0.4M
2024-07-11 22.82 22.82 22.75 22.79 0.2M
2024-07-10 22.72 22.76 22.66 22.76 0.8M
2024-07-09 22.69 22.71 22.66 22.67 0.6M
2024-07-08 22.70 22.70 22.65 22.69 0.3M
2024-07-05 22.82 22.82 22.63 22.67 0.2M
2024-07-03 22.72 22.72 22.62 22.66 0.1M
2024-07-02 22.56 22.60 22.50 22.60 0.3M
2024-07-01 22.47 22.54 22.46 22.54 0.3M
2024-06-28 22.62 22.62 22.42 22.47 0.3M
2024-06-27 22.46 22.48 22.41 22.48 0.2M
2024-06-26 22.60 22.63 22.53 22.62 0.2M
2024-06-25 22.68 22.68 22.55 22.62 0.4M
2024-06-24 22.62 22.62 22.54 22.57 0.2M
2024-06-21 22.62 22.62 22.49 22.54 0.2M
2024-06-20 22.55 22.59 22.50 22.56 0.2M
2024-06-18 22.52 22.56 22.48 22.54 0.2M
2024-06-17 22.49 22.53 22.42 22.52 0.3M
2024-06-14 22.47 22.50 22.42 22.48 0.2M
2024-06-13 22.57 22.57 22.46 22.51 0.2M
2024-06-12 22.68 22.68 22.50 22.54 0.3M
2024-06-11 22.40 22.42 22.34 22.42 0.3M
2024-06-10 22.42 22.45 22.37 22.45 0.3M
2024-06-07 22.45 22.47 22.39 22.42 0.2M
2024-06-06 22.48 22.49 22.42 22.47 0.1M
2024-06-05 22.37 22.48 22.37 22.48 0.2M
2024-06-04 22.37 22.39 22.30 22.37 0.3M
2024-06-03 22.53 22.53 22.28 22.39 0.5M
2024-05-31 22.36 22.40 22.21 22.40 0.3M
2024-05-30 22.35 22.35 22.26 22.30 0.3M
2024-05-29 22.41 22.41 22.32 22.34 0.2M
2024-05-28 22.49 22.49 22.38 22.44 0.1M
2024-05-24 22.43 22.45 22.37 22.43 0.1M
2024-05-23 22.54 22.54 22.30 22.34 0.2M
2024-05-22 22.46 22.46 22.32 22.39 0.3M
2024-05-21 22.41 22.44 22.38 22.44 0.2M
2024-05-20 22.61 22.61 22.57 22.58 0.2M
2024-05-17 22.65 22.65 22.52 22.57 0.1M
2024-05-16 22.64 22.64 22.53 22.54 0.2M
2024-05-15 22.58 22.58 22.50 22.58 0.3M
2024-05-14 22.46 22.47 22.36 22.46 0.2M
2024-05-13 22.49 22.49 22.36 22.39 0.2M
2024-05-10 22.48 22.48 22.33 22.39 0.1M
2024-05-09 22.37 22.38 22.31 22.38 0.2M
2024-05-08 22.27 22.32 22.25 22.32 0.6M
2024-05-07 22.37 22.37 22.26 22.28 0.2M
2024-05-06 22.28 22.29 22.21 22.29 0.1M
2024-05-03 22.15 22.17 22.07 22.16 0.1M
2024-05-02 21.96 21.99 21.81 21.98 0.1M
2024-05-01 21.84 21.98 21.74 21.79 0.4M
2024-04-30 22.05 22.05 21.76 21.79 0.3M
2024-04-29 22.07 22.09 21.99 22.06 0.1M
2024-04-26 22.00 22.09 21.96 22.04 0.1M
2024-04-25 21.80 21.89 21.71 21.89 0.2M
2024-04-24 22.04 22.04 21.90 21.98 0.3M
2024-04-23 21.85 22.01 21.81 22.00 0.2M
2024-04-22 21.80 22.01 21.79 21.94 0.2M
2024-04-19 21.85 21.89 21.69 21.75 0.2M
2024-04-18 21.92 21.99 21.81 21.85 0.2M
2024-04-17 22.04 22.10 21.85 21.90 0.3M
2024-04-16 22.02 22.04 21.91 21.99 0.4M
2024-04-15 22.22 22.31 21.95 22.00 0.2M
2024-04-12 22.34 22.34 22.10 22.16 0.2M
2024-04-11 22.24 22.42 22.24 22.39 0.2M
2024-04-10 22.25 22.30 22.19 22.26 0.2M
2024-04-09 22.42 22.42 22.25 22.35 0.2M
2024-04-08 22.36 22.41 22.34 22.38 0.1M
2024-04-05 22.28 22.40 22.22 22.36 0.2M
2024-04-04 22.55 22.55 22.20 22.23 0.2M
2024-04-03 22.34 22.41 22.31 22.38 0.2M
2024-04-02 22.39 22.39 22.28 22.34 0.2M
2024-04-01 22.55 22.55 22.40 22.46 0.1M
2024-03-28 22.48 22.48 22.42 22.47 0.2M
2024-03-27 22.45 22.45 22.35 22.43 0.1M
2024-03-26 22.45 22.45 22.34 22.36 0.2M
2024-03-25 22.44 22.46 22.38 22.41 0.3M
2024-03-22 22.51 22.51 22.37 22.42 0.2M
2024-03-21 22.59 22.59 22.42 22.45 0.2M
2024-03-20 22.40 22.55 22.36 22.53 0.2M
2024-03-19 22.31 22.42 22.27 22.40 0.1M
2024-03-18 22.37 22.37 22.25 22.29 0.1M
2024-03-15 22.46 22.46 22.20 22.26 0.1M
2024-03-14 22.43 22.43 22.25 22.31 0.1M
2024-03-13 22.38 22.38 22.31 22.36 0.1M
2024-03-12 22.29 22.34 22.22 22.32 0.1M
2024-03-11 22.23 22.23 22.14 22.20 0.2M
2024-03-08 22.32 22.36 22.17 22.24 0.4M
2024-03-07 22.36 22.36 22.21 22.29 0.2M
2024-03-06 22.31 22.31 22.13 22.19 0.2M
2024-03-05 22.14 22.17 22.06 22.14 0.2M
2024-03-04 22.25 22.25 22.14 22.14 0.2M
2024-03-01 22.15 22.23 22.13 22.22 0.2M
2024-02-29 22.16 22.16 22.02 22.09 0.2M
2024-02-28 22.14 22.14 22.05 22.09 0.2M
2024-02-27 22.16 22.16 22.06 22.14 0.2M
2024-02-26 22.07 22.13 22.00 22.12 0.2M
2024-02-23 22.06 22.10 22.03 22.09 0.3M
2024-02-22 21.90 22.07 21.90 22.06 0.2M
2024-02-21 21.81 21.85 21.72 21.84 0.2M
2024-02-20 22.05 22.08 21.88 21.97 0.2M
2024-02-16 22.17 22.17 22.03 22.08 0.3M
2024-02-15 22.05 22.14 22.02 22.13 0.2M
2024-02-14 21.95 22.00 21.87 22.00 0.1M
2024-02-13 21.90 21.94 21.74 21.86 0.1M
2024-02-12 22.03 22.07 22.00 22.05 0.1M
2024-02-09 22.00 22.03 21.96 22.01 0.4M
2024-02-08 21.83 21.97 21.83 21.96 0.2M
2024-02-07 21.88 21.88 21.78 21.87 0.3M
2024-02-06 21.87 21.92 21.77 21.83 0.2M
2024-02-05 21.86 21.87 21.73 21.85 0.2M
2024-02-02 21.82 21.87 21.74 21.85 0.2M
2024-02-01 21.73 21.81 21.62 21.78 0.3M
2024-01-31 21.82 21.82 21.60 21.62 0.2M
2024-01-30 21.80 21.85 21.77 21.84 0.3M
2024-01-29 21.73 21.81 21.68 21.81 0.2M
2024-01-26 21.72 21.73 21.66 21.72 0.4M
2024-01-25 21.75 21.75 21.61 21.69 0.6M
2024-01-24 21.69 21.69 21.60 21.63 0.3M
2024-01-23 21.60 21.61 21.52 21.60 0.1M
2024-01-22 21.71 21.73 21.66 21.73 0.2M
2024-01-19 21.61 21.69 21.47 21.65 0.3M
2024-01-18 21.49 21.51 21.39 21.51 0.1M
2024-01-17 21.44 21.46 21.34 21.43 0.8M
2024-01-16 21.51 21.52 21.33 21.48 0.1M
2024-01-12 21.56 21.60 21.48 21.55 0.2M
2024-01-11 21.55 21.55 21.39 21.47 0.2M
2024-01-10 21.52 21.52 21.44 21.49 0.2M
2024-01-09 21.44 21.47 21.35 21.46 0.1M
2024-01-08 21.30 21.46 21.25 21.46 0.1M
2024-01-05 21.30 21.35 21.25 21.27 0.2M
2024-01-04 21.30 21.36 21.26 21.27 0.1M
2024-01-03 21.32 21.34 21.25 21.28 0.1M
2024-01-02 21.35 21.41 21.26 21.35 0.1M