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
2022-12-30 55.52 55.52 55.18 55.49 0.0M
2022-12-29 55.11 55.72 55.11 55.68 0.0M
2022-12-28 55.58 55.58 54.45 54.45 0.0M
2022-12-27 55.38 55.56 55.28 55.36 0.0M
2022-12-23 55.11 55.53 55.01 55.43 0.0M
2022-12-22 55.38 55.38 54.83 55.30 0.0M
2022-12-21 55.80 56.36 55.80 56.16 0.0M
2022-12-20 55.07 55.65 55.07 55.58 0.1M
2022-12-19 55.99 56.00 55.19 55.36 0.0M
2022-12-16 55.38 55.85 55.38 55.85 0.0M
2022-12-15 56.27 56.41 55.75 55.77 0.0M
2022-12-14 57.37 57.66 56.95 57.16 0.0M
2022-12-13 58.41 58.42 57.15 57.26 0.1M
2022-12-12 56.66 56.99 56.64 56.96 0.0M
2022-12-09 57.37 57.37 56.90 56.93 0.0M
2022-12-08 57.88 58.21 57.42 57.50 0.1M
2022-12-07 57.70 58.15 57.45 57.49 0.0M
2022-12-06 58.15 58.20 57.70 57.96 0.0M
2022-12-05 59.29 59.29 57.95 58.09 0.0M
2022-12-02 58.71 59.61 58.71 59.40 0.0M
2022-12-01 59.32 59.40 58.96 59.23 0.0M
2022-11-30 57.55 59.40 57.55 59.40 0.0M
2022-11-29 58.12 58.12 57.85 57.96 0.0M
2022-11-28 58.38 58.50 57.75 57.96 0.0M
2022-11-25 59.14 59.14 58.89 58.89 0.0M
2022-11-23 58.61 58.88 58.46 58.52 0.0M
2022-11-22 58.49 58.95 58.49 58.66 0.0M
2022-11-21 58.28 58.36 58.07 58.36 0.0M
2022-11-18 58.65 58.65 58.38 58.41 0.0M
2022-11-17 57.44 58.04 57.44 58.04 0.0M
2022-11-16 58.88 58.88 58.18 58.18 0.0M
2022-11-15 59.11 59.46 58.80 58.93 0.0M
2022-11-14 58.60 59.05 58.30 58.30 0.0M
2022-11-11 58.97 59.43 58.76 58.76 0.0M
2022-11-10 57.92 58.77 57.71 58.69 0.0M
2022-11-09 56.90 57.14 55.99 56.08 0.0M
2022-11-08 57.54 57.83 56.97 57.35 0.0M
2022-11-07 57.27 57.66 57.27 57.56 0.0M
2022-11-04 56.53 56.91 55.90 56.91 0.0M
2022-11-03 55.01 55.88 55.01 55.64 0.2M
2022-11-02 56.66 57.34 55.63 55.63 0.0M
2022-11-01 57.33 57.46 57.01 57.23 0.0M
2022-10-31 56.57 57.12 56.57 56.90 0.0M
2022-10-28 55.99 56.76 55.89 56.74 0.0M
2022-10-27 55.81 56.18 55.33 55.33 0.0M
2022-10-26 55.56 56.06 55.52 55.52 0.0M
2022-10-25 54.81 55.35 54.81 55.22 0.0M
2022-10-24 54.03 54.37 53.99 54.25 0.0M
2022-10-21 52.97 54.00 52.77 53.89 0.0M
2022-10-20 53.35 53.56 52.60 52.74 0.0M
2022-10-19 53.27 53.37 52.66 53.22 0.0M
2022-10-18 53.47 53.75 53.40 53.56 0.0M
2022-10-17 52.98 53.33 52.87 53.30 0.0M
2022-10-14 52.49 52.49 51.85 51.86 0.0M
2022-10-13 51.12 53.00 51.12 52.93 0.0M
2022-10-12 51.54 51.63 51.01 51.49 0.0M
2022-10-11 50.67 51.79 50.67 51.40 0.0M
2022-10-10 51.34 51.49 51.19 51.22 0.0M
2022-10-07 51.64 51.64 51.01 51.11 0.0M
2022-10-06 52.10 52.60 52.10 52.25 0.0M
2022-10-05 52.17 52.63 51.97 52.50 0.1M
2022-10-04 51.94 52.94 51.94 52.94 0.0M
2022-10-03 50.56 51.40 50.49 51.20 0.0M
2022-09-30 50.49 51.09 50.00 50.00 0.0M
2022-09-29 50.11 50.41 49.91 50.40 0.0M
2022-09-28 50.13 51.73 50.13 51.48 0.0M
2022-09-27 50.68 51.02 49.89 50.26 0.0M
2022-09-26 51.02 51.02 50.13 50.17 0.0M
2022-09-23 51.45 51.45 50.27 50.68 0.0M
2022-09-22 53.14 53.14 52.18 52.32 0.0M
2022-09-21 54.11 54.15 53.23 53.34 0.0M
2022-09-20 53.87 53.87 53.42 53.64 0.0M
2022-09-19 53.33 54.44 53.33 54.38 0.0M
2022-09-16 53.72 53.94 53.22 53.94 0.0M
2022-09-15 54.11 54.68 54.11 54.25 0.0M
2022-09-14 54.38 54.63 54.03 54.33 0.0M
2022-09-13 54.87 55.26 54.16 54.33 0.0M
2022-09-12 56.25 56.30 55.91 56.05 0.0M
2022-09-09 55.52 55.69 55.42 55.65 0.0M
2022-09-08 54.03 54.74 54.03 54.63 0.0M
2022-09-07 54.25 54.97 54.09 54.97 0.0M
2022-09-06 54.58 54.64 54.20 54.20 0.0M
2022-09-02 55.05 55.58 54.44 54.61 0.0M
2022-09-01 55.27 55.49 54.55 54.87 0.0M
2022-08-31 56.57 56.57 55.70 55.70 0.0M
2022-08-30 57.03 57.03 56.35 56.44 0.0M
2022-08-29 57.48 57.67 57.32 57.32 0.0M
2022-08-26 59.26 59.26 57.80 57.80 0.0M
2022-08-25 59.31 59.38 59.09 59.33 0.0M
2022-08-24 58.39 58.52 58.21 58.41 0.0M
2022-08-23 58.81 58.81 58.25 58.25 0.0M
2022-08-22 59.07 59.07 58.11 58.19 0.0M
2022-08-19 60.13 60.13 59.41 59.66 0.0M
2022-08-18 60.05 60.54 60.05 60.52 0.0M
2022-08-17 60.10 60.10 59.68 60.09 0.0M
2022-08-16 60.25 60.92 60.22 60.71 0.0M
2022-08-15 59.58 60.43 59.58 60.32 0.0M
2022-08-12 59.40 60.23 59.32 60.14 0.0M
2022-08-11 59.14 59.63 59.14 59.27 0.0M
2022-08-10 58.65 58.93 58.65 58.84 0.0M
2022-08-09 57.90 57.90 57.37 57.66 0.0M
2022-08-08 58.64 58.65 58.10 58.40 0.0M
2022-08-05 57.67 58.10 57.67 58.07 0.0M
2022-08-04 58.38 58.38 57.97 58.06 0.1M
2022-08-03 58.46 58.65 57.95 58.39 0.0M
2022-08-02 58.45 58.45 58.00 58.07 0.1M
2022-08-01 57.80 58.80 57.80 58.52 0.0M
2022-07-29 57.78 58.24 57.78 58.20 0.0M
2022-07-28 57.27 57.77 57.27 57.72 0.0M
2022-07-27 56.37 57.46 56.37 57.35 0.0M
2022-07-26 56.02 56.23 56.02 56.19 0.0M
2022-07-25 55.88 56.23 55.88 56.18 0.0M
2022-07-22 56.18 56.18 55.16 55.45 0.0M
2022-07-21 55.96 56.20 55.64 56.20 0.0M
2022-07-20 55.79 56.33 55.79 56.31 0.0M
2022-07-19 54.55 55.82 54.55 55.75 0.0M
2022-07-18 54.42 54.84 53.95 54.09 0.0M
2022-07-15 53.49 54.15 52.94 53.99 0.0M
2022-07-14 52.43 52.79 52.18 52.79 0.0M
2022-07-13 52.83 53.36 52.53 53.22 0.0M
2022-07-12 53.17 53.60 53.17 53.29 0.0M
2022-07-11 53.43 53.47 53.08 53.15 0.0M
2022-07-08 53.55 53.77 53.32 53.70 0.0M
2022-07-07 53.03 53.72 53.03 53.56 0.0M
2022-07-06 53.07 53.07 52.19 52.69 0.0M
2022-07-05 51.82 52.98 51.82 52.98 0.1M
2022-07-01 52.49 53.21 52.08 53.16 0.0M
2022-06-30 51.94 52.72 51.60 52.36 0.0M
2022-06-29 53.30 53.30 52.13 52.48 0.0M
2022-06-28 54.27 54.81 53.08 53.08 0.0M
2022-06-27 54.26 54.30 53.96 53.99 0.0M
2022-06-24 52.50 53.61 52.50 53.54 0.0M
2022-06-23 52.66 52.84 51.94 52.50 0.1M
2022-06-22 51.94 52.79 51.94 52.64 0.0M
2022-06-21 52.48 53.24 52.20 52.70 0.0M
2022-06-17 51.86 52.20 51.41 51.69 0.0M
2022-06-16 52.37 52.37 51.12 51.18 0.0M
2022-06-15 53.15 53.96 52.67 53.37 0.0M
2022-06-14 52.76 52.87 52.32 52.76 0.0M
2022-06-13 53.48 53.81 52.29 52.43 0.0M
2022-06-10 55.23 55.52 54.61 54.84 0.0M
2022-06-09 56.65 56.65 56.02 56.05 0.0M
2022-06-08 57.48 57.48 56.87 56.92 0.0M
2022-06-07 57.03 57.90 57.02 57.90 0.0M
2022-06-06 57.53 57.60 57.34 57.48 0.0M
2022-06-03 57.43 57.43 57.00 57.18 0.0M
2022-06-02 56.83 57.72 56.83 57.72 0.0M
2022-06-01 57.19 57.19 56.00 56.63 0.0M
2022-05-31 56.70 56.94 56.31 56.81 0.0M
2022-05-27 56.46 56.97 56.35 56.97 0.0M
2022-05-26 55.60 56.27 55.60 56.03 0.0M
2022-05-25 54.22 55.15 54.17 54.91 0.0M
2022-05-24 54.16 54.16 53.09 54.05 0.0M
2022-05-23 54.34 54.74 54.12 54.41 0.0M
2022-05-20 54.60 54.61 52.72 53.62 0.0M
2022-05-19 54.13 54.60 53.93 54.03 0.0M
2022-05-18 55.31 55.31 54.13 54.33 0.0M
2022-05-17 55.51 56.08 55.51 56.04 0.0M
2022-05-16 54.52 54.76 54.15 54.50 0.0M
2022-05-13 54.22 54.97 54.22 54.56 0.0M
2022-05-12 53.36 53.77 52.85 53.74 0.0M
2022-05-11 54.36 55.05 53.52 53.52 0.0M
2022-05-10 55.51 55.51 53.59 54.36 0.1M
2022-05-09 55.22 55.43 54.65 54.75 0.0M
2022-05-06 56.21 56.52 55.61 55.95 0.0M
2022-05-05 58.01 58.01 56.16 56.57 0.0M
2022-05-04 56.66 58.13 56.53 58.12 0.0M
2022-05-03 56.28 57.16 56.22 56.97 0.0M
2022-05-02 56.01 56.71 55.38 56.36 0.0M
2022-04-29 56.87 57.07 55.98 55.98 0.0M
2022-04-28 56.68 57.49 56.22 57.25 0.0M
2022-04-27 56.64 56.92 56.31 56.38 0.0M
2022-04-26 57.55 57.75 56.55 56.55 0.0M
2022-04-25 57.62 58.10 56.91 58.10 0.0M
2022-04-22 59.32 59.32 58.08 58.08 0.0M
2022-04-21 61.00 61.00 59.41 59.59 0.0M
2022-04-20 60.80 60.99 60.63 60.64 0.0M
2022-04-19 59.40 60.30 59.40 60.23 0.0M
2022-04-18 59.25 59.43 58.90 59.11 0.0M
2022-04-14 59.75 59.75 59.26 59.26 0.0M
2022-04-13 58.79 59.63 58.78 59.53 0.0M
2022-04-12 59.08 59.24 58.24 58.38 0.0M
2022-04-11 58.16 58.68 57.96 58.10 0.0M
2022-04-08 58.20 58.66 58.19 58.19 0.0M
2022-04-07 58.48 58.48 57.68 58.33 0.0M
2022-04-06 58.72 58.72 58.29 58.29 0.0M
2022-04-05 60.35 60.52 59.06 59.10 0.0M
2022-04-04 60.51 60.51 59.93 60.14 0.0M
2022-04-01 60.75 60.75 59.96 60.52 0.0M
2022-03-31 60.98 61.06 60.20 60.24 0.0M
2022-03-30 62.19 62.28 60.79 60.92 0.0M
2022-03-29 61.65 62.29 61.65 62.22 0.0M
2022-03-28 61.25 61.25 60.70 61.06 0.0M
2022-03-25 61.33 61.61 61.32 61.50 0.0M
2022-03-24 61.04 61.39 61.00 61.36 0.0M
2022-03-23 61.72 61.73 60.79 60.79 0.0M
2022-03-22 62.55 62.55 61.70 62.01 0.0M
2022-03-21 62.01 62.08 61.53 61.55 0.0M
2022-03-18 61.05 61.81 61.00 61.81 0.0M
2022-03-17 60.93 61.60 60.93 61.60 0.0M
2022-03-16 60.18 61.01 60.18 61.01 0.0M
2022-03-15 59.57 59.72 59.16 59.61 0.0M
2022-03-14 59.76 60.00 59.04 59.21 0.0M
2022-03-11 60.61 60.67 59.74 59.74 0.0M
2022-03-10 59.37 60.16 59.33 60.16 0.0M
2022-03-09 60.28 60.35 59.83 60.08 0.0M
2022-03-08 59.45 60.13 59.03 59.06 0.0M
2022-03-07 60.46 60.62 59.05 59.05 0.0M
2022-03-04 60.51 60.52 60.07 60.30 0.0M
2022-03-03 61.35 61.35 60.89 61.15 0.0M
2022-03-02 59.90 61.28 59.90 61.24 0.0M
2022-03-01 60.29 60.77 58.81 59.04 0.0M
2022-02-28 60.22 60.65 60.17 60.64 0.0M
2022-02-25 59.61 60.39 59.60 60.38 0.0M
2022-02-24 57.50 59.30 57.50 59.19 0.0M
2022-02-23 60.27 60.27 58.80 58.81 0.0M
2022-02-22 60.25 60.56 59.47 59.63 0.0M
2022-02-18 60.23 60.93 60.23 60.39 0.0M
2022-02-17 61.30 61.30 60.45 60.60 0.0M
2022-02-16 61.41 61.75 61.18 61.61 0.0M
2022-02-15 60.68 61.56 60.68 61.47 0.0M
2022-02-14 60.49 60.52 59.89 60.10 0.0M
2022-02-11 60.70 60.99 59.99 60.20 0.0M
2022-02-10 61.00 61.45 60.13 60.49 0.0M
2022-02-09 61.28 61.34 61.04 61.14 0.0M
2022-02-08 60.43 61.11 60.43 61.11 0.0M
2022-02-07 59.50 60.09 59.47 59.73 0.0M
2022-02-04 59.17 59.79 58.63 59.46 0.0M
2022-02-03 59.73 60.31 59.41 59.41 0.0M
2022-02-02 60.50 60.50 59.71 60.00 0.0M
2022-02-01 60.30 60.64 59.77 60.64 0.0M
2022-01-31 58.57 60.03 58.57 60.03 0.0M
2022-01-28 58.38 58.86 57.35 58.86 0.0M
2022-01-27 59.76 60.20 58.16 58.38 0.0M
2022-01-26 60.81 61.13 58.85 59.28 0.0M
2022-01-25 59.53 60.39 58.68 60.08 0.0M
2022-01-24 58.40 60.45 58.31 60.45 0.0M
2022-01-21 59.47 60.68 59.33 59.37 0.0M
2022-01-20 61.34 61.99 59.76 59.76 0.0M
2022-01-19 62.84 62.84 61.29 61.29 0.0M
2022-01-18 63.42 63.42 62.29 62.37 0.0M
2022-01-14 63.38 63.80 63.10 63.71 0.0M
2022-01-13 63.92 64.35 63.71 63.75 0.0M
2022-01-12 63.93 64.10 63.23 63.53 0.0M
2022-01-11 63.76 63.89 62.98 63.74 0.0M
2022-01-10 63.81 63.81 63.16 63.70 0.2M
2022-01-07 64.41 64.74 63.99 64.24 0.0M
2022-01-06 64.22 64.80 64.02 64.65 0.0M
2022-01-05 64.99 65.44 64.03 64.08 0.0M
2022-01-04 65.08 65.29 64.73 64.94 0.0M
2022-01-03 64.18 65.21 64.18 64.64 0.0M