First Trust Dow Jones International Internet ETF (FDNI)

FDNI
🏛️ アメリカ →
37.87
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 39.13 39.13 37.87 37.87 0.0M
2025-09-25 38.10 38.38 38.07 38.26 0.0M
2025-09-24 38.15 38.52 38.15 38.18 0.0M
2025-09-23 39.43 39.43 37.69 37.71 0.0M
2025-09-22 38.43 38.54 38.33 38.39 0.0M
2025-09-19 38.65 38.68 38.49 38.49 0.0M
2025-09-18 38.67 38.75 38.66 38.68 0.0M
2025-09-17 38.26 38.91 38.26 38.72 0.0M
2025-09-16 37.72 38.10 37.67 38.10 0.0M
2025-09-15 37.56 37.80 37.56 37.72 0.0M
2025-09-12 36.84 37.41 36.84 37.37 0.0M
2025-09-11 37.04 37.39 37.04 37.37 0.0M
2025-09-10 36.87 36.87 36.47 36.53 0.0M
2025-09-09 36.39 36.91 36.39 36.91 0.0M
2025-09-08 36.28 36.53 36.21 36.53 0.0M
2025-09-05 35.76 35.99 35.63 35.99 0.0M
2025-09-04 35.15 35.42 35.06 35.36 0.0M
2025-09-03 35.25 35.33 35.25 35.29 0.0M
2025-09-02 37.91 37.91 34.80 35.22 0.0M
2025-08-29 36.07 36.07 35.19 35.68 0.0M
2025-08-28 34.91 35.13 34.91 35.03 0.0M
2025-08-27 34.98 35.21 34.96 34.97 0.0M
2025-08-26 36.02 36.14 35.84 35.87 0.0M
2025-08-25 36.94 36.94 35.94 35.94 0.0M
2025-08-22 35.64 35.84 35.64 35.82 0.0M
2025-08-21 34.91 34.92 34.91 34.92 0.0M
2025-08-20 34.80 35.05 34.78 34.92 0.0M
2025-08-19 35.34 35.34 35.12 35.12 0.0M
2025-08-18 36.31 36.31 35.32 35.36 0.0M
2025-08-15 35.35 35.35 35.21 35.22 0.0M
2025-08-14 35.07 35.12 34.99 35.02 0.0M
2025-08-13 35.16 35.79 35.16 35.77 0.0M
2025-08-12 34.66 35.10 34.66 35.10 0.0M
2025-08-11 34.42 34.59 34.36 34.37 0.0M
2025-08-08 34.68 34.68 34.62 34.62 0.0M
2025-08-07 35.85 35.85 34.46 34.71 0.0M
2025-08-06 34.49 34.86 34.49 34.86 0.0M
2025-08-05 33.95 33.95 33.63 33.75 0.0M
2025-08-04 33.78 33.87 33.74 33.77 0.0M
2025-08-01 32.95 32.97 32.81 32.91 0.0M
2025-07-31 33.76 33.83 33.65 33.65 0.0M
2025-07-30 34.00 34.00 33.60 33.60 0.0M
2025-07-29 34.10 34.19 34.07 34.11 0.0M
2025-07-28 34.72 34.77 34.62 34.67 0.0M
2025-07-25 35.60 35.60 34.78 34.84 0.0M
2025-07-24 34.83 34.83 34.83 34.83 0.0M
2025-07-23 34.96 35.06 34.96 35.06 0.0M
2025-07-22 34.36 34.68 34.29 34.51 0.0M
2025-07-21 34.35 34.67 34.35 34.50 0.0M
2025-07-18 34.53 34.69 34.43 34.43 0.0M
2025-07-17 33.79 34.17 33.79 34.16 0.0M
2025-07-16 33.37 33.70 33.20 33.70 0.0M
2025-07-15 33.53 33.63 33.53 33.61 0.0M
2025-07-14 32.86 32.96 32.75 32.96 0.0M
2025-07-11 32.79 32.93 32.58 32.68 0.0M
2025-07-10 32.64 32.95 32.64 32.91 0.0M
2025-07-09 32.86 32.99 32.78 32.96 0.0M
2025-07-08 33.43 33.43 33.07 33.17 0.0M
2025-07-07 33.15 33.19 32.96 33.10 0.0M
2025-07-03 32.93 33.04 32.93 32.99 0.0M
2025-07-02 33.13 33.19 32.98 33.06 0.0M
2025-07-01 33.59 33.63 33.25 33.33 0.0M
2025-06-30 33.46 33.70 33.45 33.65 0.0M
2025-06-27 33.80 33.80 33.41 33.72 0.0M
2025-06-26 33.44 33.77 33.44 33.60 0.0M
2025-06-25 33.73 33.74 33.58 33.58 0.0M
2025-06-24 33.26 33.90 33.26 33.82 0.0M
2025-06-23 33.34 33.58 32.58 33.07 0.0M
2025-06-20 32.68 33.13 32.45 32.45 0.0M
2025-06-18 32.98 32.98 32.67 32.77 0.0M
2025-06-17 32.99 33.09 32.82 32.82 0.0M
2025-06-16 33.54 33.54 33.18 33.22 0.0M
2025-06-13 32.63 32.63 32.63 32.63 0.0M
2025-06-12 33.37 33.38 33.24 33.29 0.0M
2025-06-11 33.86 33.86 33.52 33.52 0.0M
2025-06-10 33.32 33.44 33.21 33.33 0.0M
2025-06-09 33.34 33.64 33.34 33.52 0.0M
2025-06-06 33.09 33.30 32.94 33.19 0.0M
2025-06-05 32.92 33.15 32.86 32.92 0.1M
2025-06-04 32.37 32.93 32.37 32.71 0.0M
2025-06-03 32.09 32.27 32.09 32.23 0.0M
2025-06-02 32.01 32.26 31.85 32.26 0.0M
2025-05-30 32.15 32.15 31.68 32.08 0.0M
2025-05-29 32.32 32.35 32.26 32.27 0.0M
2025-05-28 32.35 32.35 32.05 32.19 0.0M
2025-05-27 32.10 32.42 32.10 32.30 0.0M
2025-05-23 32.07 32.43 32.07 32.43 0.0M
2025-05-22 32.24 32.53 32.11 32.43 0.0M
2025-05-21 33.67 33.67 32.51 32.51 0.0M
2025-05-20 32.91 33.01 32.38 32.87 0.0M
2025-05-19 32.91 33.91 31.70 32.90 0.0M
2025-05-16 32.84 32.84 32.69 32.83 0.0M
2025-05-15 32.82 32.91 32.61 32.91 0.0M
2025-05-14 33.16 33.24 33.03 33.16 0.0M
2025-05-13 32.55 32.95 32.51 32.87 0.0M
2025-05-12 32.19 32.59 32.04 32.39 0.0M
2025-05-09 31.46 31.46 31.15 31.18 0.0M
2025-05-08 31.30 31.57 31.27 31.57 0.0M
2025-05-07 31.54 31.54 31.00 31.41 0.0M
2025-05-06 31.50 31.94 31.33 31.57 0.0M
2025-05-05 31.32 31.59 31.18 31.39 2.8M
2025-05-02 31.29 31.53 31.11 31.25 0.0M
2025-05-01 30.63 30.63 30.14 30.44 0.0M
2025-04-30 29.90 30.19 29.64 30.19 0.0M
2025-04-29 30.03 30.37 29.97 30.19 0.0M
2025-04-28 30.08 30.26 29.72 30.26 0.0M
2025-04-25 29.56 30.28 29.56 30.03 0.0M
2025-04-24 31.06 31.06 29.57 29.99 0.0M
2025-04-23 30.13 30.16 29.44 29.72 0.0M
2025-04-22 28.72 29.35 28.72 29.09 0.0M
2025-04-21 28.36 28.36 27.70 28.07 0.0M
2025-04-17 28.43 28.87 28.21 28.30 0.0M
2025-04-16 27.46 28.62 27.46 28.34 0.0M
2025-04-15 28.66 29.05 28.66 28.82 0.0M
2025-04-14 28.57 29.28 28.57 29.03 0.0M
2025-04-11 28.15 28.17 27.78 28.13 0.0M
2025-04-10 28.75 28.75 27.22 27.67 0.0M
2025-04-09 26.77 28.90 25.82 28.53 0.1M
2025-04-08 27.92 27.92 26.16 26.20 0.2M
2025-04-07 27.29 31.00 26.45 26.88 3.0M
2025-04-04 29.49 29.49 27.24 27.94 0.1M
2025-04-03 30.31 30.57 30.16 30.32 0.0M
2025-04-02 31.46 31.56 31.26 31.26 0.0M
2025-04-01 31.04 31.50 31.04 31.29 0.0M
2025-03-31 31.00 31.00 30.43 30.97 0.1M
2025-03-28 31.45 31.54 31.20 31.20 0.0M
2025-03-27 31.80 32.32 31.80 32.27 0.0M
2025-03-26 32.08 32.08 31.68 31.81 0.0M
2025-03-25 32.39 32.55 32.15 32.23 0.0M
2025-03-24 32.43 32.48 32.26 32.42 0.0M
2025-03-21 32.50 32.50 31.85 32.13 0.0M
2025-03-20 32.35 32.64 31.51 32.49 0.0M
2025-03-19 33.12 33.35 33.04 33.33 0.0M
2025-03-18 33.89 33.89 32.85 32.88 0.0M
2025-03-17 31.91 33.57 31.91 33.52 0.0M
2025-03-14 32.41 32.61 32.41 32.59 0.0M
2025-03-13 31.46 31.94 31.46 31.64 0.0M
2025-03-12 32.33 32.33 31.68 31.97 0.0M
2025-03-11 32.23 32.23 31.38 31.87 0.0M
2025-03-10 32.38 32.38 31.25 31.38 0.0M
2025-03-07 33.18 33.38 32.42 32.94 0.0M
2025-03-06 34.06 34.06 32.75 33.04 0.1M
2025-03-05 32.70 33.27 32.24 33.23 0.0M
2025-03-04 30.93 31.48 30.75 31.43 0.0M
2025-03-03 32.54 32.54 31.03 31.30 0.0M
2025-02-28 31.35 31.81 31.27 31.80 0.0M
2025-02-27 32.88 32.88 32.16 32.17 0.0M
2025-02-26 32.78 33.00 32.59 32.68 0.0M
2025-02-25 31.86 32.00 31.65 31.79 0.0M
2025-02-24 32.67 32.67 31.50 31.76 0.1M
2025-02-21 33.31 34.12 33.31 33.33 0.0M
2025-02-20 33.43 33.63 33.13 33.19 0.0M
2025-02-19 33.48 33.48 32.68 32.92 0.0M
2025-02-18 34.00 34.00 33.12 33.42 0.0M
2025-02-14 32.97 32.97 32.61 32.97 0.0M
2025-02-13 30.93 32.07 30.93 32.04 0.0M
2025-02-12 31.38 31.67 30.85 31.41 0.3M
2025-02-11 31.16 31.25 31.05 31.25 0.0M
2025-02-10 31.10 31.20 30.92 31.20 0.0M
2025-02-07 30.56 30.74 30.22 30.24 0.0M
2025-02-06 30.17 30.27 29.94 30.15 0.0M
2025-02-05 29.94 30.13 29.94 30.09 0.0M
2025-02-04 30.16 30.44 29.93 30.32 0.0M
2025-02-03 29.01 29.09 28.80 28.98 0.0M
2025-01-31 29.72 29.77 29.34 29.34 0.0M
2025-01-30 29.75 30.12 29.73 29.93 0.0M
2025-01-29 29.19 29.23 28.93 29.06 0.0M
2025-01-28 28.48 29.15 28.48 29.15 0.0M
2025-01-27 28.29 28.29 28.28 28.28 0.0M
2025-01-24 27.98 28.33 27.90 28.30 0.0M
2025-01-23 27.43 27.67 27.43 27.64 0.0M
2025-01-22 27.88 27.88 27.61 27.68 0.0M
2025-01-21 27.68 27.68 27.59 27.59 0.0M
2025-01-17 26.96 27.50 26.96 27.36 0.0M
2025-01-16 26.85 27.00 26.85 26.88 0.0M
2025-01-15 26.82 27.00 26.76 26.98 0.0M
2025-01-14 26.34 26.39 26.24 26.38 0.0M
2025-01-13 25.80 25.96 25.71 25.94 0.0M
2025-01-10 26.89 26.89 25.94 26.00 0.0M
2025-01-08 26.61 26.83 26.61 26.83 0.0M
2025-01-07 27.12 27.25 26.92 26.92 0.0M
2025-01-06 27.87 27.90 27.18 27.29 0.0M
2025-01-03 27.36 27.53 27.36 27.49 0.0M
2025-01-02 27.35 27.35 27.03 27.11 0.0M