First Trust Dividend Strength ETF (FTDS)

FTDS
🏛️ アメリカ →
55.59
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 55.59 55.59 55.59 55.59 0.0M
2025-09-25 55.48 55.48 54.96 54.96 0.0M
2025-09-24 55.68 55.68 55.68 55.68 0.0M
2025-09-23 55.86 55.86 55.38 55.38 0.0M
2025-09-22 55.24 55.24 55.24 55.24 0.0M
2025-09-19 55.42 55.50 55.42 55.44 0.0M
2025-09-18 55.50 55.95 55.50 55.79 0.0M
2025-09-17 55.29 55.29 55.18 55.22 0.0M
2025-09-16 55.05 55.25 55.05 55.19 0.0M
2025-09-15 55.53 55.53 55.27 55.27 0.1M
2025-09-12 55.72 55.72 55.69 55.69 0.0M
2025-09-11 55.78 56.10 55.78 56.10 0.0M
2025-09-10 55.48 55.49 55.17 55.36 0.0M
2025-09-09 55.69 55.69 55.24 55.31 0.0M
2025-09-08 55.36 55.61 55.36 55.61 0.0M
2025-09-05 55.49 55.71 55.49 55.69 0.0M
2025-09-04 55.36 55.82 55.36 55.81 0.0M
2025-09-03 55.30 55.44 55.09 55.28 0.0M
2025-09-02 55.55 55.59 55.55 55.59 0.0M
2025-08-29 56.01 56.04 55.91 55.91 0.0M
2025-08-28 55.56 55.89 55.56 55.89 0.0M
2025-08-27 55.89 56.28 55.89 56.11 0.0M
2025-08-26 55.78 55.84 55.78 55.84 0.0M
2025-08-25 55.88 55.88 55.71 55.84 0.0M
2025-08-22 56.24 56.24 56.14 56.14 0.0M
2025-08-21 54.79 54.89 54.76 54.89 0.0M
2025-08-20 55.30 55.30 55.03 55.04 0.0M
2025-08-19 55.18 55.18 55.18 55.18 0.0M
2025-08-18 54.86 54.89 54.85 54.85 0.0M
2025-08-15 55.36 55.36 54.80 54.80 0.0M
2025-08-14 54.55 54.93 54.55 54.93 0.0M
2025-08-13 54.27 55.10 54.27 55.10 0.0M
2025-08-12 53.74 54.05 53.74 54.05 0.0M
2025-08-11 53.17 53.17 53.03 53.16 0.0M
2025-08-08 53.11 53.31 53.11 53.31 0.0M
2025-08-07 53.03 53.03 53.01 53.01 0.0M
2025-08-06 53.64 53.64 53.42 53.44 0.0M
2025-08-05 53.15 53.39 53.15 53.39 0.0M
2025-08-04 52.93 53.14 52.93 53.14 0.0M
2025-08-01 52.54 52.54 52.21 52.51 0.0M
2025-07-31 53.12 53.12 53.04 53.04 0.0M
2025-07-30 54.21 54.21 53.66 53.66 0.0M
2025-07-29 54.36 54.39 54.18 54.36 0.0M
2025-07-28 54.77 54.77 54.54 54.58 0.0M
2025-07-25 54.45 54.70 54.45 54.70 0.0M
2025-07-24 54.44 54.58 54.31 54.45 0.0M
2025-07-23 54.57 54.92 54.57 54.76 0.0M
2025-07-22 53.75 54.21 53.75 54.21 0.0M
2025-07-21 53.61 53.61 53.18 53.18 0.0M
2025-07-18 53.24 53.35 53.24 53.35 0.0M
2025-07-17 52.89 53.30 52.89 53.30 0.0M
2025-07-16 52.56 52.64 52.20 52.64 0.0M
2025-07-15 52.85 52.85 52.50 52.55 0.0M
2025-07-14 53.66 53.66 53.26 53.53 0.0M
2025-07-11 53.53 53.57 53.53 53.57 0.0M
2025-07-10 54.05 54.05 53.81 53.81 0.0M
2025-07-09 53.38 53.57 53.38 53.54 0.0M
2025-07-08 53.67 53.67 53.41 53.41 0.0M
2025-07-07 53.60 53.60 52.98 53.20 0.0M
2025-07-03 53.74 53.78 53.65 53.65 0.0M
2025-07-02 53.06 53.51 53.06 53.51 0.0M
2025-07-01 53.10 53.10 53.10 53.10 0.0M
2025-06-30 52.11 52.21 52.11 52.21 0.0M
2025-06-27 51.84 51.88 51.84 51.88 0.0M
2025-06-26 51.83 51.83 51.83 51.83 0.0M
2025-06-25 51.63 51.63 51.34 51.34 0.0M
2025-06-24 51.87 51.87 51.69 51.70 0.0M
2025-06-23 51.07 51.63 51.07 51.63 0.0M
2025-06-20 51.38 51.38 51.10 51.22 0.0M
2025-06-18 51.48 51.48 51.18 51.18 0.0M
2025-06-17 51.64 51.64 51.18 51.18 0.0M
2025-06-16 51.47 51.83 51.47 51.53 0.0M
2025-06-13 51.32 51.48 51.26 51.48 0.0M
2025-06-12 51.84 51.84 51.84 51.84 0.0M
2025-06-11 51.73 51.73 51.73 51.73 0.0M
2025-06-10 51.99 51.99 51.68 51.96 0.0M
2025-06-09 51.74 51.74 51.43 51.59 0.0M
2025-06-06 51.63 51.63 51.36 51.45 0.0M
2025-06-05 51.15 51.17 50.91 50.91 0.0M
2025-06-04 51.65 51.65 51.29 51.29 0.0M
2025-06-03 51.31 51.47 51.31 51.47 0.0M
2025-06-02 50.53 50.88 50.46 50.88 0.0M
2025-05-30 50.71 50.92 50.71 50.91 0.0M
2025-05-29 51.07 51.07 51.07 51.07 0.0M
2025-05-28 51.03 51.03 50.78 50.78 0.0M
2025-05-27 50.59 51.32 50.59 51.32 0.0M
2025-05-23 50.34 50.34 50.23 50.23 0.0M
2025-05-22 50.74 50.76 50.59 50.76 0.0M
2025-05-21 51.01 51.03 51.01 51.03 0.0M
2025-05-20 52.13 52.14 52.13 52.14 0.0M
2025-05-19 52.07 52.40 52.07 52.40 0.0M
2025-05-16 51.79 52.48 51.74 52.35 0.0M
2025-05-15 51.81 51.90 51.81 51.90 0.0M
2025-05-14 51.68 51.68 51.68 51.68 0.0M
2025-05-13 51.87 52.24 51.87 52.10 0.0M
2025-05-12 51.48 52.07 51.48 51.99 0.0M
2025-05-09 50.55 50.55 50.23 50.34 0.0M
2025-05-08 50.72 50.72 50.35 50.35 0.0M
2025-05-07 49.85 49.85 49.85 49.85 0.0M
2025-05-06 49.89 49.89 49.74 49.74 0.0M
2025-05-05 50.18 50.30 49.83 49.83 0.0M
2025-05-02 50.09 50.24 50.09 50.24 0.0M
2025-05-01 49.31 49.31 49.31 49.31 0.0M
2025-04-30 48.78 49.37 48.78 49.37 0.0M
2025-04-29 49.53 49.62 49.50 49.50 0.0M
2025-04-28 49.23 49.23 49.16 49.17 0.0M
2025-04-25 48.81 49.04 48.81 49.04 0.0M
2025-04-24 49.30 49.30 49.30 49.30 0.0M
2025-04-23 48.30 48.41 48.30 48.41 0.0M
2025-04-22 47.53 48.28 47.53 48.15 0.0M
2025-04-21 46.72 46.97 46.57 46.97 0.0M
2025-04-17 47.87 47.87 47.76 47.76 0.0M
2025-04-16 47.40 47.40 47.40 47.40 0.0M
2025-04-15 47.74 47.74 47.74 47.74 0.0M
2025-04-14 48.10 48.32 48.04 48.04 0.0M
2025-04-11 46.92 47.48 46.92 47.48 0.0M
2025-04-10 46.89 46.89 46.37 46.73 0.0M
2025-04-09 44.26 48.13 44.26 48.13 0.0M
2025-04-08 46.64 46.65 44.74 44.74 0.0M
2025-04-07 45.26 45.56 45.26 45.47 0.0M
2025-04-04 47.10 47.10 46.09 46.09 0.0M
2025-04-03 49.71 49.71 48.97 48.97 0.0M
2025-04-02 51.18 51.54 51.18 51.42 0.0M
2025-04-01 51.13 51.13 51.04 51.04 0.0M
2025-03-31 50.69 50.92 50.69 50.92 0.0M
2025-03-28 50.74 50.83 50.49 50.49 0.0M
2025-03-27 50.91 51.11 50.91 51.11 0.0M
2025-03-26 51.38 51.38 51.38 51.38 0.0M
2025-03-25 51.29 51.29 51.17 51.17 0.0M
2025-03-24 51.03 51.17 51.03 51.17 0.0M
2025-03-21 50.35 50.35 50.35 50.35 0.0M
2025-03-20 50.73 50.73 50.73 50.73 0.0M
2025-03-19 50.93 51.07 50.93 51.07 0.0M
2025-03-18 50.79 50.79 50.79 50.79 0.0M
2025-03-17 51.15 51.15 51.15 51.15 0.0M
2025-03-14 50.53 50.53 50.53 50.53 0.0M
2025-03-13 49.97 50.07 49.71 49.71 0.0M
2025-03-12 49.93 50.16 49.93 49.96 0.0M
2025-03-11 50.86 50.93 50.31 50.52 0.0M
2025-03-10 52.02 52.02 51.04 51.18 0.0M
2025-03-07 51.18 51.91 51.18 51.91 0.0M
2025-03-06 51.12 51.17 50.82 51.17 0.0M
2025-03-05 51.30 51.30 51.30 51.30 0.0M
2025-03-04 50.61 50.61 50.61 50.61 0.0M
2025-03-03 52.38 52.38 51.68 51.68 0.0M
2025-02-28 52.01 52.13 51.71 52.13 0.0M
2025-02-27 51.66 51.90 51.65 51.65 0.0M
2025-02-26 51.87 51.87 51.58 51.61 0.0M
2025-02-25 51.54 52.03 51.54 52.03 0.0M
2025-02-24 51.64 51.64 51.54 51.54 0.0M
2025-02-21 52.03 52.03 51.37 51.37 0.0M
2025-02-20 51.79 52.27 51.79 52.27 0.0M
2025-02-19 52.18 52.33 52.18 52.33 0.0M
2025-02-18 51.95 52.10 51.95 52.10 0.0M
2025-02-14 51.97 51.97 51.54 51.69 0.0M
2025-02-13 51.70 51.89 51.44 51.89 0.0M
2025-02-12 51.39 51.39 51.39 51.39 0.0M
2025-02-11 51.93 52.01 51.93 52.01 0.0M
2025-02-10 51.99 51.99 51.77 51.77 0.0M
2025-02-07 51.67 51.67 51.60 51.60 0.0M
2025-02-06 52.02 52.02 51.92 51.92 0.0M
2025-02-05 52.41 52.48 52.37 52.48 0.0M
2025-02-04 52.30 52.35 52.09 52.20 0.0M
2025-02-03 51.60 52.17 51.60 52.05 0.0M
2025-01-31 53.06 53.06 52.53 52.53 0.0M
2025-01-30 53.11 53.14 52.86 52.95 0.0M
2025-01-29 52.72 52.72 52.50 52.50 0.0M
2025-01-28 53.11 53.11 52.61 52.69 0.0M
2025-01-27 53.29 53.36 53.29 53.36 0.0M
2025-01-24 52.61 52.61 52.52 52.53 0.0M
2025-01-23 52.67 52.67 52.54 52.67 0.0M
2025-01-22 52.63 52.63 52.35 52.40 0.0M
2025-01-21 52.91 52.91 52.56 52.75 0.0M
2025-01-17 52.35 52.39 52.35 52.39 0.0M
2025-01-16 52.02 52.15 52.02 52.15 0.0M
2025-01-15 51.71 51.98 51.71 51.87 0.0M
2025-01-14 51.40 51.40 51.40 51.40 0.0M
2025-01-13 50.75 50.80 50.72 50.80 0.0M
2025-01-10 50.64 50.64 49.94 50.13 0.0M
2025-01-08 50.49 50.66 50.46 50.66 0.0M
2025-01-07 50.80 50.84 50.52 50.66 0.0M
2025-01-06 50.71 50.71 50.71 50.71 0.0M
2025-01-03 50.63 50.63 50.51 50.51 0.0M
2025-01-02 50.36 50.36 50.36 50.36 0.0M