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
2024-12-31 68.45 68.62 67.84 68.16 0.0M
2024-12-30 67.46 68.05 66.91 67.97 0.0M
2024-12-27 68.59 68.59 67.52 67.78 0.0M
2024-12-26 67.86 69.18 67.86 69.18 0.0M
2024-12-24 67.43 68.35 67.43 68.35 0.0M
2024-12-23 67.47 67.52 67.09 67.34 0.0M
2024-12-20 67.60 68.20 67.60 67.71 0.0M
2024-12-19 68.36 68.36 67.39 67.50 0.0M
2024-12-18 70.99 71.11 67.10 67.69 0.0M
2024-12-17 71.40 71.40 70.68 70.89 0.0M
2024-12-16 71.70 72.00 71.62 71.73 0.0M
2024-12-13 71.53 71.53 71.02 71.33 0.0M
2024-12-12 72.76 72.93 72.11 72.12 0.0M
2024-12-11 72.61 73.46 72.44 73.10 0.0M
2024-12-10 72.40 72.96 72.24 72.24 0.0M
2024-12-09 72.63 72.63 71.72 71.72 0.0M
2024-12-06 73.02 73.02 71.98 72.14 0.0M
2024-12-05 72.76 73.08 72.62 72.62 0.0M
2024-12-04 72.93 73.09 72.31 72.99 0.0M
2024-12-03 72.55 72.55 72.00 72.22 0.0M
2024-12-02 72.99 72.99 72.18 72.87 0.0M
2024-11-29 72.95 72.95 72.70 72.92 0.0M
2024-11-27 72.87 72.87 72.55 72.55 0.0M
2024-11-26 72.49 72.49 72.09 72.18 0.1M
2024-11-25 73.04 73.66 72.98 72.98 0.0M
2024-11-22 70.65 72.18 70.65 72.18 0.0M
2024-11-21 69.84 70.66 69.84 70.66 0.0M
2024-11-20 69.02 69.27 68.77 69.27 0.0M
2024-11-19 68.32 69.30 68.32 69.30 0.0M
2024-11-18 68.91 69.45 68.91 69.05 0.0M
2024-11-15 69.66 69.66 68.69 68.86 0.0M
2024-11-14 70.22 70.22 69.35 69.36 0.0M
2024-11-13 71.27 71.27 70.04 70.04 0.0M
2024-11-12 71.21 71.85 70.60 70.78 0.0M
2024-11-11 71.30 71.81 71.10 71.81 0.0M
2024-11-08 69.82 70.70 69.82 70.60 0.0M
2024-11-07 70.51 70.51 69.56 69.56 0.0M
2024-11-06 69.21 70.81 69.21 70.67 0.0M
2024-11-05 65.46 66.07 65.46 66.07 0.1M
2024-11-04 64.31 64.82 64.02 64.02 0.0M
2024-11-01 64.94 65.10 64.60 64.64 0.0M
2024-10-31 65.34 65.34 64.51 64.51 0.0M
2024-10-30 65.11 66.03 65.11 65.48 0.0M
2024-10-29 64.94 65.30 64.53 65.30 0.0M
2024-10-28 64.29 65.45 64.29 65.37 0.0M
2024-10-25 64.70 64.85 63.92 64.04 0.0M
2024-10-24 64.45 64.50 63.91 64.28 0.0M
2024-10-23 64.27 64.47 63.67 64.22 0.3M
2024-10-22 64.53 64.77 64.36 64.68 0.0M
2024-10-21 66.21 66.21 64.95 64.95 0.0M
2024-10-18 66.52 66.52 66.18 66.25 0.0M
2024-10-17 65.96 66.51 65.84 66.51 0.0M
2024-10-16 65.73 65.98 65.73 65.82 0.0M
2024-10-15 63.91 65.21 63.91 64.70 0.0M
2024-10-14 64.30 64.30 64.01 64.22 0.0M
2024-10-11 62.82 64.37 62.82 64.37 0.0M
2024-10-10 62.45 62.85 62.10 62.85 0.0M
2024-10-09 62.71 63.10 62.71 62.79 0.0M
2024-10-08 62.61 62.85 62.61 62.76 0.0M
2024-10-07 63.64 63.64 62.93 62.93 0.0M
2024-10-04 63.53 63.63 63.44 63.63 0.0M
2024-10-03 62.85 63.14 62.65 62.79 0.0M
2024-10-02 63.45 63.67 63.15 63.20 0.0M
2024-10-01 63.34 63.48 63.07 63.25 0.0M
2024-09-30 63.64 64.11 63.58 64.10 0.0M
2024-09-27 63.89 64.35 63.67 63.76 0.0M
2024-09-26 63.75 63.86 63.40 63.51 0.0M
2024-09-25 63.84 63.84 63.35 63.35 0.0M
2024-09-24 63.93 64.09 63.82 64.02 0.0M
2024-09-23 64.34 64.35 63.70 63.82 0.0M
2024-09-20 64.43 64.77 64.11 64.11 0.0M
2024-09-19 65.03 65.03 64.31 65.00 0.0M
2024-09-18 63.30 64.52 63.13 63.56 0.0M
2024-09-17 63.89 64.14 63.23 63.41 0.0M
2024-09-16 62.61 62.87 62.36 62.87 0.0M
2024-09-13 61.55 62.50 61.55 62.42 0.0M
2024-09-12 61.31 61.31 60.98 60.98 0.0M
2024-09-11 59.83 60.36 59.69 60.36 0.0M
2024-09-10 60.26 60.66 60.25 60.66 0.0M
2024-09-09 61.01 61.16 60.76 60.79 0.0M
2024-09-06 61.91 61.91 60.51 60.59 0.0M
2024-09-05 62.09 62.41 61.73 61.73 0.0M
2024-09-04 62.47 62.48 61.94 62.23 0.0M
2024-09-03 63.24 63.24 62.37 62.37 0.0M
2024-08-30 64.07 64.32 63.59 64.32 0.0M
2024-08-29 63.75 64.38 63.75 64.33 0.0M
2024-08-28 63.70 63.85 63.28 63.72 0.0M
2024-08-27 63.88 64.09 63.88 63.98 0.0M
2024-08-26 64.58 64.58 64.04 64.42 0.0M
2024-08-23 62.77 64.16 62.77 64.10 0.0M
2024-08-22 62.56 62.56 61.78 61.78 0.0M
2024-08-21 61.99 62.38 61.96 62.38 0.0M
2024-08-20 62.47 62.61 61.60 61.70 0.0M
2024-08-19 62.22 62.47 62.22 62.47 0.0M
2024-08-16 62.14 62.24 61.94 62.15 0.0M
2024-08-15 61.51 62.15 61.46 62.02 0.0M
2024-08-14 61.06 61.06 60.40 60.65 0.0M
2024-08-13 60.61 61.07 60.22 60.98 0.0M
2024-08-12 60.29 60.30 59.90 60.02 0.0M
2024-08-09 60.74 60.86 60.03 60.30 0.0M
2024-08-08 60.45 60.94 60.45 60.77 0.0M
2024-08-07 61.22 61.22 59.64 59.67 0.0M
2024-08-06 60.02 60.66 59.50 60.09 0.0M
2024-08-05 59.44 60.38 58.64 59.75 0.0M
2024-08-02 62.55 62.55 61.87 62.14 0.0M
2024-08-01 65.02 65.02 64.24 64.39 0.0M
2024-07-31 66.85 68.22 66.85 67.29 0.0M
2024-07-30 66.18 66.41 66.10 66.18 0.0M
2024-07-29 66.33 66.33 65.72 65.95 0.0M
2024-07-26 66.92 66.92 66.34 66.89 0.0M
2024-07-25 65.81 66.59 65.81 66.17 0.0M
2024-07-24 66.45 66.45 65.10 65.10 0.0M
2024-07-23 65.05 66.65 65.05 66.35 0.0M
2024-07-22 64.23 65.48 64.00 65.48 0.0M
2024-07-19 64.69 64.69 64.02 64.05 0.0M
2024-07-18 65.48 65.87 64.27 64.31 0.0M
2024-07-17 65.76 66.28 65.50 65.61 0.0M
2024-07-16 64.20 66.05 64.20 65.99 0.0M
2024-07-15 62.62 64.03 62.62 63.53 0.0M
2024-07-12 62.60 62.71 62.31 62.33 0.0M
2024-07-11 60.58 61.88 60.54 61.88 0.0M
2024-07-10 58.78 59.52 58.75 59.51 0.0M
2024-07-09 58.86 58.86 58.43 58.44 0.0M
2024-07-08 58.70 59.29 58.70 58.85 0.0M
2024-07-05 59.58 59.58 58.40 58.46 0.0M
2024-07-03 59.60 59.97 59.60 59.62 0.0M
2024-07-02 59.28 59.52 59.22 59.52 0.0M
2024-07-01 60.22 60.22 59.18 59.20 0.0M
2024-06-28 59.42 60.01 59.42 59.94 0.0M
2024-06-27 58.84 59.04 58.80 59.04 0.0M
2024-06-26 58.94 59.33 58.88 59.33 0.0M
2024-06-25 59.16 59.20 59.16 59.18 0.0M
2024-06-24 59.69 59.82 59.56 59.63 0.0M
2024-06-21 59.08 59.35 59.08 59.19 0.0M
2024-06-20 59.52 59.85 59.35 59.55 0.0M
2024-06-18 59.83 59.87 59.65 59.65 0.0M
2024-06-17 59.05 59.72 58.93 59.72 0.0M
2024-06-14 59.95 59.98 59.25 59.27 0.0M
2024-06-13 60.45 60.54 60.11 60.54 0.0M
2024-06-12 61.83 62.19 61.13 61.13 0.0M
2024-06-11 60.13 60.45 60.13 60.42 0.0M
2024-06-10 60.46 60.64 60.46 60.64 0.0M
2024-06-07 60.46 60.79 60.46 60.56 0.0M
2024-06-06 61.09 61.33 60.78 61.14 0.0M
2024-06-05 61.24 61.45 60.90 61.44 0.0M
2024-06-04 61.07 61.07 60.86 60.86 0.0M
2024-06-03 62.88 62.88 61.92 62.03 0.0M
2024-05-31 62.40 62.54 62.13 62.53 0.0M
2024-05-30 62.00 62.30 61.81 62.03 0.0M
2024-05-29 61.77 61.89 61.35 61.35 0.0M
2024-05-28 62.94 62.94 62.25 62.38 0.0M
2024-05-24 62.12 62.46 62.09 62.46 0.0M
2024-05-23 63.04 63.04 61.53 61.56 0.0M
2024-05-22 62.97 63.12 62.58 62.72 0.0M
2024-05-21 62.69 63.07 62.69 63.04 0.1M
2024-05-20 62.93 62.93 62.79 62.79 0.0M
2024-05-17 62.80 62.83 62.62 62.81 0.0M
2024-05-16 62.64 62.70 62.47 62.60 0.0M
2024-05-15 63.07 63.07 62.64 62.95 0.0M
2024-05-14 62.48 62.48 62.26 62.48 0.0M
2024-05-13 62.47 62.52 61.87 61.88 0.0M
2024-05-10 62.09 62.09 61.85 62.09 0.0M
2024-05-09 61.84 62.64 61.84 62.64 0.0M
2024-05-08 61.28 62.14 61.28 62.14 0.0M
2024-05-07 62.33 62.41 62.01 62.01 0.0M
2024-05-06 61.84 62.10 61.83 61.83 0.0M
2024-05-03 61.50 61.52 61.10 61.31 0.0M
2024-05-02 60.44 61.07 60.06 61.07 0.0M
2024-05-01 59.81 60.35 59.81 60.22 0.0M
2024-04-30 60.28 60.28 59.63 59.63 0.0M
2024-04-29 60.82 60.88 60.66 60.87 0.0M
2024-04-26 60.00 60.45 60.00 60.40 0.0M
2024-04-25 59.67 60.07 59.48 60.06 0.0M
2024-04-24 60.10 60.49 59.99 60.49 0.0M
2024-04-23 59.47 60.50 59.47 60.24 0.0M
2024-04-22 59.23 59.73 59.04 59.41 0.0M
2024-04-19 58.99 59.01 58.64 59.01 0.0M
2024-04-18 58.43 58.97 58.28 58.30 0.0M
2024-04-17 59.38 59.38 58.43 58.43 0.0M
2024-04-16 58.63 59.02 58.63 58.95 0.0M
2024-04-15 60.17 60.30 59.03 59.07 0.0M
2024-04-12 60.61 60.61 59.64 59.69 0.0M
2024-04-11 60.42 60.66 60.42 60.59 0.0M
2024-04-10 60.48 60.60 60.04 60.43 0.0M
2024-04-09 62.32 62.32 61.58 61.77 0.0M
2024-04-08 61.98 62.15 61.93 61.93 0.0M
2024-04-05 61.19 61.85 61.19 61.80 0.0M
2024-04-04 62.55 62.61 61.53 61.53 0.0M
2024-04-03 61.11 62.11 61.11 62.11 0.0M
2024-04-02 61.70 61.76 61.39 61.45 0.0M
2024-04-01 62.70 62.70 62.22 62.24 0.0M
2024-03-28 62.21 62.77 62.21 62.77 0.0M
2024-03-27 61.03 61.96 61.03 61.96 0.0M
2024-03-26 61.43 61.44 60.84 60.84 0.0M
2024-03-25 61.46 61.46 61.07 61.13 0.0M
2024-03-22 61.70 61.70 61.03 61.03 0.0M
2024-03-21 61.72 61.98 61.72 61.86 0.0M
2024-03-20 59.93 61.54 59.81 61.40 0.0M
2024-03-19 59.39 60.14 59.39 60.07 0.0M
2024-03-18 59.73 59.96 59.49 59.49 0.0M
2024-03-15 59.89 59.98 59.70 59.94 0.0M
2024-03-14 59.96 59.96 59.38 59.38 0.0M
2024-03-13 60.69 60.69 60.45 60.45 0.0M
2024-03-12 60.12 60.35 60.12 60.35 0.0M
2024-03-11 60.50 60.50 59.98 60.36 0.0M
2024-03-08 61.06 61.08 60.38 60.59 0.0M
2024-03-07 60.51 60.81 60.33 60.41 0.0M
2024-03-06 60.29 60.29 60.04 60.14 0.0M
2024-03-05 60.33 60.41 59.85 59.95 0.0M
2024-03-04 61.10 61.10 60.36 60.36 0.0M
2024-03-01 60.98 61.02 60.72 60.93 0.0M
2024-02-29 60.44 61.00 60.26 60.78 0.0M
2024-02-28 59.47 60.19 59.47 59.74 0.0M
2024-02-27 59.82 59.97 59.74 59.76 0.0M
2024-02-26 59.16 59.46 59.16 59.38 0.0M
2024-02-23 58.43 59.20 58.42 59.10 0.0M
2024-02-22 58.70 58.70 58.23 58.59 0.0M
2024-02-21 58.79 59.01 58.62 59.00 0.0M
2024-02-20 59.17 59.36 58.97 58.97 0.0M
2024-02-16 60.25 60.36 59.74 59.74 0.0M
2024-02-15 59.24 60.60 59.24 60.60 0.0M
2024-02-14 58.29 59.01 58.10 58.90 0.0M
2024-02-13 59.11 59.11 57.57 57.57 0.0M
2024-02-12 59.03 60.65 59.03 60.51 0.0M
2024-02-09 58.27 58.99 58.07 58.99 0.0M
2024-02-08 57.22 58.08 57.22 58.07 0.0M
2024-02-07 57.34 57.58 57.05 57.56 0.0M
2024-02-06 57.62 57.69 57.20 57.51 0.0M
2024-02-05 57.52 57.70 57.14 57.56 0.0M
2024-02-02 58.37 58.72 58.33 58.33 0.0M
2024-02-01 58.78 59.39 58.19 58.98 0.0M
2024-01-31 59.85 59.97 58.64 58.64 0.0M
2024-01-30 59.79 59.94 59.79 59.93 0.0M
2024-01-29 59.62 60.12 59.49 60.12 0.0M
2024-01-26 60.01 60.01 59.47 59.58 0.0M
2024-01-25 59.73 59.78 59.14 59.65 0.0M
2024-01-24 59.68 59.77 59.05 59.14 0.0M
2024-01-23 59.90 59.90 59.28 59.28 0.0M
2024-01-22 58.48 59.68 58.48 59.68 0.0M
2024-01-19 57.59 58.15 57.37 58.15 0.0M
2024-01-18 57.72 57.86 57.29 57.82 0.0M
2024-01-17 57.13 57.56 57.13 57.56 0.0M
2024-01-16 58.11 58.11 57.66 57.66 0.0M
2024-01-12 59.01 59.66 58.46 58.47 0.0M
2024-01-11 58.67 58.67 58.11 58.55 0.0M
2024-01-10 58.46 58.91 58.46 58.79 0.0M
2024-01-09 58.59 58.97 58.59 58.75 0.0M
2024-01-08 59.39 59.46 59.08 59.44 0.0M
2024-01-05 59.12 59.82 59.12 59.50 0.0M
2024-01-04 60.20 60.21 59.65 59.65 0.0M
2024-01-03 61.00 61.00 59.82 60.07 0.0M
2024-01-02 61.35 61.86 60.87 61.09 0.0M