First Trust Dow Jones Select MicroCap Index Fund (FDM)

FDM
🏛️ アメリカ →
76.45
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 63.93 64.14 63.66 63.95 0.0M
2021-12-30 64.26 64.49 63.82 63.90 0.0M
2021-12-29 64.01 64.20 63.93 63.99 0.0M
2021-12-28 64.18 64.46 63.85 63.96 0.0M
2021-12-27 63.20 64.26 63.15 64.26 0.0M
2021-12-23 63.01 63.38 62.97 63.17 0.0M
2021-12-22 62.37 63.03 62.14 63.00 0.0M
2021-12-21 61.55 62.38 61.55 62.38 0.1M
2021-12-20 60.75 60.92 59.78 60.85 0.0M
2021-12-17 60.96 61.94 60.90 61.41 0.0M
2021-12-16 62.29 62.89 61.57 61.69 0.0M
2021-12-15 60.86 62.24 60.55 62.24 0.0M
2021-12-14 60.79 61.67 60.79 60.91 0.0M
2021-12-13 62.03 62.05 61.12 61.17 0.0M
2021-12-10 62.65 62.65 61.86 62.07 0.0M
2021-12-09 62.63 62.70 62.23 62.27 0.1M
2021-12-08 62.86 63.19 62.85 63.10 0.0M
2021-12-07 62.85 63.24 62.55 62.55 0.0M
2021-12-06 61.34 62.29 61.29 61.87 0.0M
2021-12-03 61.52 61.52 60.63 60.95 0.0M
2021-12-02 60.69 61.93 60.69 61.78 0.0M
2021-12-01 62.20 62.61 60.38 60.38 0.0M
2021-11-30 61.73 61.73 60.58 61.12 0.0M
2021-11-29 63.48 63.48 61.82 62.15 0.0M
2021-11-26 63.53 63.53 61.64 62.40 0.0M
2021-11-24 64.91 65.10 64.69 65.00 0.0M
2021-11-23 65.30 65.42 64.93 65.27 0.0M
2021-11-22 65.04 65.88 65.04 65.19 0.0M
2021-11-19 64.91 64.91 64.70 64.73 0.0M
2021-11-18 65.61 65.96 64.93 65.35 0.0M
2021-11-17 65.46 65.65 65.26 65.65 0.0M
2021-11-16 66.23 66.23 65.87 66.12 0.0M
2021-11-15 66.33 66.49 65.98 66.12 0.0M
2021-11-12 66.73 66.73 66.37 66.45 0.0M
2021-11-11 66.17 66.72 66.17 66.59 0.0M
2021-11-10 66.05 66.30 65.71 65.86 0.0M
2021-11-09 65.97 66.24 65.53 66.13 0.0M
2021-11-08 66.32 66.34 65.92 65.97 0.0M
2021-11-05 64.92 66.00 64.92 65.70 0.0M
2021-11-04 65.33 65.33 64.20 64.49 0.0M
2021-11-03 63.69 65.32 63.65 65.15 0.0M
2021-11-02 64.15 64.15 63.24 63.50 0.0M
2021-11-01 62.56 63.95 62.56 63.91 0.0M
2021-10-29 62.06 62.49 62.06 62.34 0.0M
2021-10-28 61.81 62.21 61.81 62.21 0.0M
2021-10-27 61.89 61.92 61.24 61.25 0.0M
2021-10-26 63.03 63.03 62.37 62.37 0.0M
2021-10-25 62.38 62.85 62.38 62.85 0.0M
2021-10-22 62.34 62.37 61.99 62.18 0.0M
2021-10-21 62.43 62.66 62.06 62.37 0.0M
2021-10-20 61.56 62.23 61.56 62.15 0.0M
2021-10-19 61.92 61.92 61.40 61.57 0.0M
2021-10-18 61.68 61.90 61.68 61.83 0.0M
2021-10-15 62.65 62.68 61.76 61.76 0.0M
2021-10-14 61.94 62.08 61.75 61.91 0.0M
2021-10-13 61.13 61.46 60.85 61.46 0.0M
2021-10-12 61.31 61.55 61.31 61.55 0.0M
2021-10-11 62.04 62.05 61.38 61.38 0.0M
2021-10-08 62.06 62.08 61.73 61.73 0.0M
2021-10-07 61.73 62.16 61.73 61.89 0.0M
2021-10-06 60.83 60.96 60.40 60.93 0.0M
2021-10-05 60.96 61.45 60.94 61.28 0.0M
2021-10-04 61.11 61.20 60.58 60.81 0.0M
2021-10-01 60.14 61.37 59.84 61.05 0.0M
2021-09-30 61.09 61.09 59.93 59.93 0.0M
2021-09-29 60.86 60.89 60.60 60.64 0.0M
2021-09-28 61.03 61.03 60.56 60.56 0.0M
2021-09-27 61.01 61.99 61.01 61.55 0.0M
2021-09-24 59.73 60.36 59.73 60.10 0.0M
2021-09-23 59.30 60.21 59.30 59.90 0.0M
2021-09-22 58.58 59.34 58.58 58.93 0.0M
2021-09-21 58.70 58.70 58.01 58.06 0.0M
2021-09-20 58.00 58.09 57.39 58.09 0.0M
2021-09-17 59.05 59.35 58.71 59.27 0.0M
2021-09-16 59.53 59.56 58.94 59.12 0.0M
2021-09-15 58.87 59.34 58.87 59.20 0.0M
2021-09-14 59.45 59.45 58.58 58.58 0.0M
2021-09-13 59.96 59.96 59.45 59.68 0.0M
2021-09-10 60.37 60.37 59.55 59.57 0.0M
2021-09-09 59.89 60.29 59.89 59.91 0.0M
2021-09-08 60.26 60.26 59.75 59.78 0.0M
2021-09-07 60.80 61.13 60.49 60.49 0.0M
2021-09-03 60.65 60.85 60.59 60.81 0.0M
2021-09-02 61.48 61.57 61.22 61.22 0.0M
2021-09-01 60.73 61.21 60.52 61.06 0.0M
2021-08-31 60.66 61.02 60.54 60.94 0.0M
2021-08-30 61.30 61.30 60.63 60.64 0.0M
2021-08-27 59.75 61.31 59.75 61.11 0.0M
2021-08-26 60.17 60.17 59.64 59.64 0.0M
2021-08-25 60.24 60.70 60.19 60.19 0.0M
2021-08-24 59.91 60.34 59.85 60.10 0.0M
2021-08-23 59.50 59.89 59.35 59.79 0.0M
2021-08-20 58.38 59.39 58.38 59.14 0.0M
2021-08-19 58.71 58.92 58.18 58.43 0.1M
2021-08-18 59.27 60.00 59.10 59.10 0.0M
2021-08-17 59.88 59.88 59.16 59.50 0.0M
2021-08-16 60.83 60.83 60.11 60.33 0.0M
2021-08-13 61.39 61.39 60.99 60.99 0.0M
2021-08-12 61.59 61.84 61.59 61.84 0.0M
2021-08-11 61.57 61.96 61.34 61.96 0.0M
2021-08-10 61.19 61.64 61.08 61.40 0.0M
2021-08-09 61.67 61.67 61.16 61.16 0.0M
2021-08-06 61.09 61.57 61.09 61.57 0.0M
2021-08-05 59.22 60.47 59.22 60.47 0.0M
2021-08-04 59.46 59.80 58.97 58.97 0.0M
2021-08-03 59.87 59.89 59.01 59.79 0.1M
2021-08-02 59.83 60.59 59.47 59.47 0.0M
2021-07-30 59.97 60.23 59.40 59.55 0.0M
2021-07-29 59.93 60.30 59.89 59.94 0.0M
2021-07-28 59.32 59.87 59.09 59.53 0.0M
2021-07-27 59.51 59.51 58.61 58.91 0.0M
2021-07-26 59.29 60.11 59.29 59.71 0.0M
2021-07-23 59.53 59.53 58.82 59.22 0.0M
2021-07-22 59.82 59.82 59.01 59.05 0.0M
2021-07-21 59.43 60.30 59.43 60.25 0.1M
2021-07-20 57.61 59.32 57.51 59.02 0.0M
2021-07-19 57.26 57.85 56.78 57.24 0.0M
2021-07-16 59.64 59.64 58.35 58.45 0.0M
2021-07-15 59.03 59.43 58.65 59.18 0.0M
2021-07-14 60.36 60.71 59.33 59.33 0.0M
2021-07-13 61.02 61.02 60.18 60.20 0.0M
2021-07-12 60.68 61.22 60.68 61.22 0.0M
2021-07-09 60.40 61.05 60.40 61.05 0.0M
2021-07-08 59.12 60.34 58.86 59.63 0.0M
2021-07-07 60.62 60.70 59.80 60.37 0.0M
2021-07-06 62.09 62.09 60.42 60.83 0.0M
2021-07-02 62.22 62.28 61.89 62.00 0.0M
2021-07-01 62.16 62.50 61.88 62.50 0.0M
2021-06-30 61.59 62.01 61.34 61.77 0.0M
2021-06-29 62.53 62.53 61.50 61.52 0.0M
2021-06-28 62.70 62.70 61.96 62.16 0.0M
2021-06-25 62.86 63.15 62.59 62.63 0.0M
2021-06-24 61.92 62.70 61.92 62.70 0.0M
2021-06-23 61.80 62.06 61.70 61.70 0.0M
2021-06-22 61.25 61.59 60.93 61.54 0.0M
2021-06-21 60.98 62.00 60.98 61.88 0.0M
2021-06-18 61.18 61.44 60.35 60.63 0.0M
2021-06-17 62.52 62.52 61.09 61.59 0.0M
2021-06-16 62.51 62.73 62.05 62.67 0.0M
2021-06-15 62.71 62.98 62.09 62.47 0.0M
2021-06-14 63.22 63.24 62.58 62.62 0.0M
2021-06-11 62.39 62.50 62.34 62.34 0.0M
2021-06-10 62.61 62.61 62.12 62.12 0.0M
2021-06-09 63.55 63.64 62.95 62.96 0.0M
2021-06-08 62.95 63.20 62.71 63.14 0.0M
2021-06-07 62.80 63.09 62.77 62.93 0.0M
2021-06-04 62.25 62.25 61.75 62.06 0.0M
2021-06-03 61.79 62.18 61.70 62.04 0.0M
2021-06-02 62.60 62.60 61.74 62.04 0.0M
2021-06-01 61.77 62.54 61.77 62.38 0.1M
2021-05-28 61.96 61.96 61.29 61.37 0.0M
2021-05-27 61.33 61.76 61.33 61.76 0.0M
2021-05-26 59.96 60.89 59.96 60.86 0.0M
2021-05-25 61.17 61.17 59.66 59.66 0.0M
2021-05-24 60.99 60.99 60.47 60.68 0.0M
2021-05-21 60.75 61.13 60.54 60.71 0.0M
2021-05-20 59.99 60.21 59.43 60.21 0.0M
2021-05-19 58.44 59.73 58.44 59.73 0.0M
2021-05-18 60.29 60.90 60.21 60.21 0.0M
2021-05-17 59.51 60.37 59.51 60.32 0.0M
2021-05-14 59.44 60.09 59.42 60.09 0.0M
2021-05-13 57.92 59.18 57.74 58.71 0.0M
2021-05-12 58.65 59.11 57.21 57.24 0.1M
2021-05-11 58.24 58.94 58.08 58.86 0.0M
2021-05-10 60.58 60.73 59.60 59.60 0.0M
2021-05-07 60.15 60.56 60.15 60.56 0.0M
2021-05-06 60.03 60.03 59.01 59.59 0.0M
2021-05-05 60.43 60.43 59.94 60.08 0.1M
2021-05-04 60.14 60.14 59.37 59.96 0.0M
2021-05-03 60.15 60.68 59.92 60.59 0.0M
2021-04-30 59.66 59.89 59.46 59.46 0.0M
2021-04-29 60.66 60.68 59.83 60.10 0.0M
2021-04-28 60.04 60.29 59.83 60.24 0.0M
2021-04-27 60.13 60.18 59.74 59.97 0.0M
2021-04-26 59.65 60.16 59.65 59.80 0.0M
2021-04-23 58.70 59.61 58.70 59.39 0.0M
2021-04-22 58.67 59.25 58.19 58.19 0.0M
2021-04-21 57.02 58.61 56.69 58.61 0.0M
2021-04-20 58.52 58.52 56.52 57.05 0.0M
2021-04-19 59.31 59.41 58.19 58.66 0.0M
2021-04-16 59.50 59.50 58.88 59.27 0.0M
2021-04-15 60.12 60.12 58.92 59.32 0.0M
2021-04-14 59.86 60.30 59.42 59.50 0.0M
2021-04-13 60.20 60.20 59.03 59.52 0.0M
2021-04-12 60.72 60.78 59.94 60.08 0.1M
2021-04-09 60.69 60.76 60.35 60.61 0.0M
2021-04-08 60.61 60.78 59.75 60.69 0.0M
2021-04-07 61.08 61.16 60.10 60.17 0.0M
2021-04-06 61.66 61.96 61.17 61.27 0.0M
2021-04-05 61.60 61.60 60.90 61.60 0.0M
2021-04-01 60.41 60.90 60.30 60.85 0.0M
2021-03-31 59.85 60.45 59.79 60.13 0.1M
2021-03-30 58.07 59.54 58.03 59.29 0.0M
2021-03-29 59.24 59.59 57.96 58.07 0.0M
2021-03-26 59.47 59.68 58.54 59.48 0.0M
2021-03-25 56.82 58.88 56.57 58.88 0.1M
2021-03-24 59.34 60.28 57.51 57.51 0.0M
2021-03-23 60.78 60.78 58.59 58.69 0.0M
2021-03-22 62.30 62.30 61.00 61.18 0.1M
2021-03-19 61.12 62.50 60.89 62.24 0.0M
2021-03-18 63.05 63.89 61.42 61.62 0.0M
2021-03-17 62.07 63.14 61.72 63.14 0.0M
2021-03-16 63.00 63.05 62.41 62.52 0.0M
2021-03-15 63.68 63.68 62.84 63.66 0.0M
2021-03-12 63.21 63.59 62.92 63.53 0.0M
2021-03-11 62.38 62.86 62.00 62.86 0.0M
2021-03-10 60.96 61.79 60.73 61.77 0.0M
2021-03-09 60.41 60.80 60.06 60.45 0.0M
2021-03-08 58.60 60.14 58.60 59.65 0.0M
2021-03-05 57.56 58.22 55.98 58.22 0.0M
2021-03-04 58.88 59.19 56.23 57.05 0.0M
2021-03-03 58.75 59.69 58.67 58.99 0.0M
2021-03-02 58.94 58.98 58.40 58.45 0.0M
2021-03-01 57.49 58.91 57.49 58.72 0.0M
2021-02-26 56.81 57.15 55.28 56.37 0.0M
2021-02-25 58.92 59.17 56.75 56.86 0.0M
2021-02-24 57.48 58.78 57.35 58.54 0.0M
2021-02-23 57.29 57.29 55.62 56.93 0.0M
2021-02-22 57.25 58.59 57.25 58.24 0.0M
2021-02-19 56.95 58.23 56.95 57.79 0.0M
2021-02-18 56.41 56.89 56.41 56.59 0.0M
2021-02-17 57.98 58.01 57.34 57.79 0.0M
2021-02-16 58.63 58.79 58.11 58.33 0.0M
2021-02-12 57.16 57.97 57.15 57.88 0.0M
2021-02-11 58.33 58.33 56.70 57.63 0.0M
2021-02-10 58.80 59.00 57.21 57.76 0.0M
2021-02-09 58.22 58.69 57.81 58.56 0.0M
2021-02-08 56.13 58.04 56.13 58.04 0.0M
2021-02-05 55.62 55.62 54.86 55.40 0.0M
2021-02-04 53.92 55.15 53.92 54.92 0.0M
2021-02-03 52.56 53.17 52.35 53.14 0.0M
2021-02-02 51.40 52.48 51.40 52.31 0.0M
2021-02-01 50.74 51.43 50.32 51.43 0.0M
2021-01-29 51.25 51.51 50.14 50.27 0.0M
2021-01-28 51.06 51.24 50.71 50.94 0.0M
2021-01-27 50.76 51.28 50.36 50.54 0.0M
2021-01-26 52.55 52.66 51.98 52.00 0.0M
2021-01-25 52.57 52.72 51.86 52.46 0.0M
2021-01-22 50.99 52.41 50.99 52.41 0.0M
2021-01-21 52.16 52.16 51.25 51.62 0.0M
2021-01-20 51.75 52.10 51.43 51.94 0.0M
2021-01-19 51.61 51.72 51.49 51.57 0.0M
2021-01-15 51.33 51.48 50.68 51.23 0.0M
2021-01-14 51.07 52.00 51.07 51.76 0.0M
2021-01-13 51.31 51.31 50.77 50.81 0.0M
2021-01-12 50.46 51.46 50.46 51.46 0.0M
2021-01-11 49.51 50.14 49.51 50.14 0.0M
2021-01-08 51.39 51.39 49.73 50.34 0.1M
2021-01-07 50.61 51.04 50.36 51.04 0.0M
2021-01-06 48.85 50.41 48.85 49.94 0.0M
2021-01-05 47.70 48.31 47.64 47.94 0.0M
2021-01-04 48.20 48.23 46.72 47.17 0.0M