First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

FVC
🏛️ アメリカ →
35.99
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
2021-12-31 37.89 37.92 37.60 37.83 0.0M
2021-12-30 38.11 38.14 37.93 37.93 0.0M
2021-12-29 37.82 38.05 37.82 37.90 0.0M
2021-12-28 38.12 38.13 37.72 37.79 0.0M
2021-12-27 37.41 37.93 37.41 37.93 0.0M
2021-12-23 37.43 37.46 37.32 37.32 0.0M
2021-12-22 36.62 37.06 36.62 37.00 0.0M
2021-12-21 36.22 36.68 36.22 36.65 0.0M
2021-12-20 35.60 35.62 35.32 35.53 0.0M
2021-12-17 36.69 36.69 36.47 36.48 0.0M
2021-12-16 37.36 37.50 36.54 36.70 0.0M
2021-12-15 36.55 37.29 36.30 37.29 0.0M
2021-12-14 36.90 37.01 36.68 36.86 0.0M
2021-12-13 37.39 37.44 37.03 37.40 0.0M
2021-12-10 38.20 38.20 37.67 37.84 0.0M
2021-12-09 38.10 38.35 37.81 37.82 0.0M
2021-12-08 38.17 38.34 38.17 38.34 0.0M
2021-12-07 37.64 38.30 37.64 38.14 0.0M
2021-12-06 36.96 37.32 36.96 37.14 0.0M
2021-12-03 37.29 37.29 36.41 36.78 0.0M
2021-12-02 36.72 37.46 36.72 37.28 0.0M
2021-12-01 37.65 37.96 37.52 37.52 0.0M
2021-11-30 38.08 38.08 37.18 37.27 0.0M
2021-11-29 38.03 38.38 38.03 38.24 0.0M
2021-11-26 38.14 38.14 37.78 37.83 0.0M
2021-11-24 38.28 38.75 38.26 38.69 0.0M
2021-11-23 38.70 38.70 38.24 38.62 0.0M
2021-11-22 39.26 39.27 38.84 38.84 0.0M
2021-11-19 39.22 39.34 39.06 39.06 0.0M
2021-11-18 39.38 39.38 39.04 39.10 0.0M
2021-11-17 39.46 39.46 39.23 39.33 0.0M
2021-11-16 39.35 39.60 39.34 39.57 0.0M
2021-11-15 39.38 39.38 39.14 39.27 0.0M
2021-11-12 39.27 39.31 39.24 39.30 0.0M
2021-11-11 39.06 39.06 38.89 38.93 0.0M
2021-11-10 39.18 39.18 38.53 38.68 0.0M
2021-11-09 39.50 39.50 39.14 39.23 0.0M
2021-11-08 39.16 39.35 39.02 39.28 0.0M
2021-11-05 39.19 39.19 38.89 38.89 0.0M
2021-11-04 38.54 38.94 38.54 38.83 0.0M
2021-11-03 38.20 38.52 38.17 38.52 0.0M
2021-11-02 38.10 38.15 38.00 38.14 0.0M
2021-11-01 37.77 38.14 37.76 38.06 0.0M
2021-10-29 37.32 37.71 37.32 37.64 0.0M
2021-10-28 37.02 37.45 37.02 37.45 0.0M
2021-10-27 37.18 37.18 36.85 36.90 0.0M
2021-10-26 37.72 37.79 37.40 37.42 0.0M
2021-10-25 37.50 37.66 37.50 37.61 0.0M
2021-10-22 37.39 37.73 37.37 37.37 0.0M
2021-10-21 37.22 37.53 37.12 37.53 0.0M
2021-10-20 36.99 37.19 36.93 37.13 0.0M
2021-10-19 36.83 37.09 36.83 36.94 0.0M
2021-10-18 36.59 36.84 36.59 36.84 0.0M
2021-10-15 36.61 36.77 36.47 36.58 0.0M
2021-10-14 36.28 36.44 36.24 36.41 0.0M
2021-10-13 35.67 35.80 35.46 35.74 0.0M
2021-10-12 35.50 35.65 35.42 35.51 0.0M
2021-10-11 35.44 35.81 35.41 35.42 0.0M
2021-10-08 35.87 35.89 35.59 35.59 0.0M
2021-10-07 35.75 36.12 35.75 35.76 0.0M
2021-10-06 34.96 35.29 34.96 35.27 0.0M
2021-10-05 35.01 35.45 35.01 35.32 0.0M
2021-10-04 35.20 35.20 34.85 34.98 0.0M
2021-10-01 35.16 35.65 34.95 35.48 0.0M
2021-09-30 35.63 35.63 35.15 35.15 0.0M
2021-09-29 35.91 35.91 35.54 35.58 0.0M
2021-09-28 36.37 36.37 35.75 35.77 0.0M
2021-09-27 36.32 36.72 36.32 36.58 0.0M
2021-09-24 36.30 36.59 36.28 36.59 0.0M
2021-09-23 36.58 36.60 36.58 36.60 0.0M
2021-09-22 35.72 36.15 35.72 36.14 0.0M
2021-09-21 35.74 35.74 35.47 35.67 0.0M
2021-09-20 35.49 35.76 35.20 35.20 0.0M
2021-09-17 36.49 36.49 36.11 36.21 0.0M
2021-09-16 36.37 36.66 36.37 36.66 0.0M
2021-09-15 36.16 36.57 36.12 36.49 0.0M
2021-09-14 36.43 36.43 36.10 36.16 0.0M
2021-09-13 36.26 36.40 36.22 36.28 0.0M
2021-09-10 36.72 36.72 36.34 36.34 0.0M
2021-09-09 36.61 36.76 36.53 36.53 0.0M
2021-09-08 36.61 36.61 36.41 36.52 0.0M
2021-09-07 37.01 37.01 36.77 36.78 0.0M
2021-09-03 36.97 37.16 36.97 37.08 0.0M
2021-09-02 37.16 37.21 36.95 37.09 0.0M
2021-09-01 36.92 37.02 36.90 36.94 0.0M
2021-08-31 36.93 37.02 36.84 36.90 0.0M
2021-08-30 37.27 37.27 37.15 37.15 0.0M
2021-08-27 36.89 37.25 36.89 37.15 0.0M
2021-08-26 36.76 36.91 36.64 36.64 0.0M
2021-08-25 36.83 37.03 36.80 36.95 0.0M
2021-08-24 36.56 36.72 36.53 36.67 0.0M
2021-08-23 36.29 36.41 36.12 36.34 0.0M
2021-08-20 35.56 35.90 35.45 35.90 0.0M
2021-08-19 35.52 35.69 35.33 35.54 0.0M
2021-08-18 35.91 36.09 35.89 36.01 0.0M
2021-08-17 35.94 36.11 35.80 35.93 0.0M
2021-08-16 36.41 36.59 36.39 36.56 0.0M
2021-08-13 36.69 36.76 36.60 36.63 0.0M
2021-08-12 36.70 36.81 36.55 36.76 0.0M
2021-08-11 36.61 36.82 36.52 36.82 0.0M
2021-08-10 36.62 36.67 36.50 36.54 0.0M
2021-08-09 36.40 36.58 36.28 36.43 0.0M
2021-08-06 36.55 36.82 36.47 36.50 0.0M
2021-08-05 36.34 36.62 36.34 36.53 0.1M
2021-08-04 36.39 36.53 36.30 36.38 0.0M
2021-08-03 36.27 36.58 36.27 36.57 0.0M
2021-08-02 36.41 36.73 36.31 36.31 0.0M
2021-07-30 36.06 36.53 36.06 36.35 0.0M
2021-07-29 36.44 36.44 36.36 36.36 0.0M
2021-07-28 35.91 36.18 35.74 36.10 0.0M
2021-07-27 35.95 35.95 35.66 35.78 0.0M
2021-07-26 36.26 36.27 36.12 36.20 0.0M
2021-07-23 36.19 36.24 35.91 36.24 0.0M
2021-07-22 36.00 36.00 35.73 35.82 0.0M
2021-07-21 35.49 35.97 35.49 35.97 0.0M
2021-07-20 34.63 35.53 34.63 35.49 0.0M
2021-07-19 34.61 34.67 34.30 34.63 0.0M
2021-07-16 35.52 35.52 35.00 35.00 0.0M
2021-07-15 35.74 35.74 35.25 35.47 0.0M
2021-07-14 36.20 36.20 35.67 35.70 0.0M
2021-07-13 36.11 36.11 35.87 35.87 0.0M
2021-07-12 36.15 36.25 36.13 36.22 0.0M
2021-07-09 35.76 36.21 35.76 36.20 0.0M
2021-07-08 35.20 35.77 35.20 35.61 0.0M
2021-07-07 36.25 36.25 35.81 36.12 0.0M
2021-07-06 36.29 36.29 35.97 36.19 0.0M
2021-07-02 36.48 36.48 36.34 36.40 0.0M
2021-07-01 36.38 36.42 36.28 36.37 0.0M
2021-06-30 36.26 36.36 36.26 36.33 0.0M
2021-06-29 36.33 36.43 36.26 36.36 0.0M
2021-06-28 36.43 36.43 36.20 36.32 0.0M
2021-06-25 36.17 36.27 36.16 36.24 0.0M
2021-06-24 35.90 36.11 35.90 36.07 0.0M
2021-06-23 35.78 35.81 35.69 35.73 0.0M
2021-06-22 35.46 35.65 35.46 35.65 0.0M
2021-06-21 35.01 35.49 35.01 35.39 0.0M
2021-06-18 35.09 35.17 34.95 34.95 0.0M
2021-06-17 34.94 35.60 34.94 35.38 0.0M
2021-06-16 35.79 35.89 35.72 35.83 0.0M
2021-06-15 35.99 35.99 35.74 35.83 0.0M
2021-06-14 36.15 36.15 35.78 35.91 0.0M
2021-06-11 35.64 35.98 35.64 35.98 0.0M
2021-06-10 35.77 35.88 35.60 35.65 0.0M
2021-06-09 35.85 35.93 35.70 35.70 0.0M
2021-06-08 35.97 36.04 35.79 35.97 0.0M
2021-06-07 35.71 35.80 35.65 35.80 0.0M
2021-06-04 35.70 35.86 35.64 35.86 0.0M
2021-06-03 35.67 35.69 35.51 35.51 0.0M
2021-06-02 35.80 35.83 35.70 35.76 0.0M
2021-06-01 35.85 35.86 35.64 35.78 0.1M
2021-05-28 35.94 35.94 35.62 35.72 0.0M
2021-05-27 35.49 35.80 35.49 35.75 0.0M
2021-05-26 35.39 35.48 35.29 35.48 0.0M
2021-05-25 35.15 35.48 34.80 35.18 0.0M
2021-05-24 35.24 35.34 35.20 35.27 0.0M
2021-05-21 35.07 35.21 34.88 34.92 0.0M
2021-05-20 34.82 34.96 34.66 34.88 0.0M
2021-05-19 33.96 34.50 33.96 34.50 0.0M
2021-05-18 34.71 35.02 34.54 34.54 0.0M
2021-05-17 35.10 35.10 34.64 34.91 0.0M
2021-05-14 34.75 35.01 34.75 34.94 0.0M
2021-05-13 34.51 34.51 33.99 34.28 0.0M
2021-05-12 34.55 34.60 33.85 33.87 0.1M
2021-05-11 34.38 35.12 34.38 34.98 0.1M
2021-05-10 35.61 35.73 35.17 35.20 0.1M
2021-05-07 35.48 35.73 35.48 35.73 0.0M
2021-05-06 35.16 35.25 34.87 35.24 0.0M
2021-05-05 35.33 35.42 35.08 35.24 0.0M
2021-05-04 35.08 35.13 34.85 35.11 0.0M
2021-05-03 35.34 35.59 35.29 35.40 0.0M
2021-04-30 35.59 35.65 35.32 35.37 0.0M
2021-04-29 35.94 35.94 35.72 35.86 0.0M
2021-04-28 35.80 35.94 35.75 35.83 0.0M
2021-04-27 35.99 36.06 35.90 35.99 0.0M
2021-04-26 35.79 35.98 35.77 35.94 0.0M
2021-04-23 35.22 35.85 35.22 35.76 0.0M
2021-04-22 35.36 35.57 35.12 35.20 0.0M
2021-04-21 34.69 35.34 34.69 35.34 0.0M
2021-04-20 35.12 35.15 34.61 34.83 0.0M
2021-04-19 35.39 35.52 35.15 35.24 0.0M
2021-04-16 35.68 35.75 35.58 35.68 0.0M
2021-04-15 35.34 35.65 35.34 35.62 0.0M
2021-04-14 35.42 35.65 35.27 35.31 0.0M
2021-04-13 35.33 35.49 35.22 35.49 0.0M
2021-04-12 35.58 35.58 35.28 35.51 0.0M
2021-04-09 35.28 35.52 35.28 35.52 0.0M
2021-04-08 35.10 35.40 35.01 35.35 0.0M
2021-04-07 35.19 35.19 34.97 35.05 0.0M
2021-04-06 35.04 35.42 35.04 35.23 0.0M
2021-04-05 35.34 35.34 34.99 35.19 0.0M
2021-04-01 34.61 34.80 34.61 34.80 0.0M
2021-03-31 34.17 34.41 34.17 34.19 0.0M
2021-03-30 33.53 33.88 33.53 33.88 0.0M
2021-03-29 33.64 33.72 33.49 33.66 0.0M
2021-03-26 33.41 34.02 33.32 34.02 0.0M
2021-03-25 33.08 33.39 32.75 33.39 0.0M
2021-03-24 33.70 33.79 33.32 33.32 0.0M
2021-03-23 33.89 34.01 33.41 33.47 0.0M
2021-03-22 34.22 34.41 34.07 34.22 0.0M
2021-03-19 34.12 34.16 33.64 34.05 0.0M
2021-03-18 34.37 34.54 33.83 33.83 0.1M
2021-03-17 33.87 34.63 33.87 34.56 0.0M
2021-03-16 34.62 34.68 34.25 34.33 0.0M
2021-03-15 34.18 34.59 34.06 34.59 0.0M
2021-03-12 34.12 34.21 33.86 34.21 0.0M
2021-03-11 33.92 34.22 33.75 34.07 0.0M
2021-03-10 33.54 33.65 33.32 33.38 0.0M
2021-03-09 32.96 33.43 32.96 33.25 0.0M
2021-03-08 33.13 33.18 32.52 32.52 0.0M
2021-03-05 32.20 32.58 31.58 32.58 0.0M
2021-03-04 32.74 32.98 31.63 32.13 0.0M
2021-03-03 33.48 33.65 33.04 33.11 0.0M
2021-03-02 34.53 34.53 33.68 33.68 0.0M
2021-03-01 33.80 34.14 33.61 34.10 0.0M
2021-02-26 32.78 33.44 32.68 33.09 0.0M
2021-02-25 33.99 33.99 32.75 32.94 0.0M
2021-02-24 33.38 34.16 33.38 34.16 0.0M
2021-02-23 33.17 33.64 32.66 33.61 0.0M
2021-02-22 33.98 34.24 33.76 33.81 0.0M
2021-02-19 34.25 34.47 34.25 34.39 0.0M
2021-02-18 33.68 34.01 33.65 33.86 0.0M
2021-02-17 34.05 34.12 33.71 34.09 0.0M
2021-02-16 34.59 34.60 34.25 34.34 0.0M
2021-02-12 34.10 34.42 34.10 34.42 0.1M
2021-02-11 33.92 34.13 33.78 34.08 0.0M
2021-02-10 33.85 34.06 33.70 33.87 0.0M
2021-02-09 33.67 33.96 33.59 33.89 0.0M
2021-02-08 33.62 33.74 33.59 33.74 0.0M
2021-02-05 33.26 33.31 33.12 33.25 0.0M
2021-02-04 32.54 32.87 32.51 32.86 0.0M
2021-02-03 32.55 32.59 32.31 32.51 0.0M
2021-02-02 32.33 32.64 32.33 32.55 0.0M
2021-02-01 31.46 32.03 31.46 32.02 0.0M
2021-01-29 31.48 31.65 31.21 31.34 0.0M
2021-01-28 31.77 32.09 31.77 31.93 0.0M
2021-01-27 32.22 32.22 31.54 31.58 0.0M
2021-01-26 32.80 32.91 32.54 32.55 0.0M
2021-01-25 33.17 33.18 32.36 32.91 0.0M
2021-01-22 33.11 33.11 32.90 33.03 0.0M
2021-01-21 33.01 33.22 33.01 33.12 0.0M
2021-01-20 32.87 33.07 32.84 33.03 0.0M
2021-01-19 32.06 32.58 32.06 32.49 0.0M
2021-01-15 32.29 32.32 31.91 32.06 0.0M
2021-01-14 32.59 32.68 32.39 32.43 0.0M
2021-01-13 32.15 32.40 32.15 32.24 0.0M
2021-01-12 31.40 32.37 31.40 32.34 0.0M
2021-01-11 31.66 32.12 31.66 31.93 0.0M
2021-01-08 32.20 32.20 31.78 31.97 0.0M
2021-01-07 30.98 31.75 30.98 31.75 0.0M
2021-01-06 30.54 31.34 30.54 30.91 0.1M
2021-01-05 30.78 30.94 30.74 30.92 0.0M
2021-01-04 31.00 31.03 30.37 30.61 0.0M