First Trust EIP Power Solutions ETF (ECLN)

ECLN
🏛️ アメリカ →
33.17
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 32.95 33.18 32.95 33.17 0.0M
2025-09-25 32.98 32.99 32.81 32.81 0.0M
2025-09-24 32.94 33.15 32.94 33.11 0.0M
2025-09-23 32.63 32.79 32.63 32.79 0.0M
2025-09-22 32.38 32.59 32.37 32.58 0.0M
2025-09-19 32.56 32.56 32.34 32.45 0.0M
2025-09-18 32.43 32.52 32.33 32.44 0.0M
2025-09-17 32.50 32.50 32.30 32.33 0.0M
2025-09-16 32.24 32.26 32.24 32.26 0.0M
2025-09-15 32.66 32.66 32.61 32.61 0.0M
2025-09-12 32.64 32.64 32.59 32.59 0.0M
2025-09-11 32.51 32.52 32.44 32.52 0.0M
2025-09-10 32.32 32.36 32.32 32.34 0.0M
2025-09-09 32.07 32.16 32.06 32.06 0.0M
2025-09-08 32.05 32.05 31.85 31.93 0.0M
2025-09-05 32.37 32.37 31.98 32.18 0.0M
2025-09-04 32.20 32.29 32.12 32.29 0.0M
2025-09-03 32.33 32.33 32.20 32.27 0.0M
2025-09-02 32.32 32.40 32.16 32.32 0.0M
2025-08-29 32.68 32.68 32.52 32.52 0.0M
2025-08-28 32.66 32.66 32.64 32.64 0.0M
2025-08-27 32.73 32.73 32.73 32.73 0.0M
2025-08-26 32.59 32.69 32.57 32.65 0.0M
2025-08-25 33.09 33.09 32.64 32.64 0.0M
2025-08-22 32.83 33.00 32.83 32.92 0.0M
2025-08-21 32.72 32.93 32.72 32.75 0.0M
2025-08-20 32.89 32.89 32.89 32.89 0.0M
2025-08-19 32.65 32.76 32.65 32.76 0.0M
2025-08-18 32.65 32.65 32.53 32.56 0.0M
2025-08-15 32.76 32.79 32.67 32.75 0.0M
2025-08-14 33.00 33.00 32.86 32.86 0.0M
2025-08-13 32.99 33.07 32.91 33.07 0.0M
2025-08-12 33.04 33.04 32.80 32.90 0.0M
2025-08-11 33.05 33.05 32.76 32.79 0.0M
2025-08-08 32.96 32.96 32.96 32.96 0.0M
2025-08-07 33.05 33.10 32.96 33.09 0.0M
2025-08-06 33.17 33.17 32.88 32.88 0.0M
2025-08-05 33.16 33.16 32.92 32.99 0.0M
2025-08-04 33.21 33.28 33.17 33.24 0.0M
2025-08-01 33.01 33.01 32.90 32.90 0.0M
2025-07-31 33.01 33.01 32.87 33.01 0.0M
2025-07-30 33.01 33.01 32.85 32.85 0.0M
2025-07-29 32.42 32.64 32.42 32.64 0.0M
2025-07-28 32.45 32.54 32.34 32.34 0.0M
2025-07-25 32.64 32.69 32.64 32.69 0.0M
2025-07-24 32.75 32.75 32.67 32.67 0.0M
2025-07-23 32.68 32.68 32.60 32.60 0.0M
2025-07-22 32.33 32.75 32.33 32.64 0.0M
2025-07-21 32.55 32.60 32.43 32.43 0.0M
2025-07-18 31.82 32.54 31.81 32.48 0.0M
2025-07-17 32.02 32.10 31.90 32.05 0.0M
2025-07-16 31.89 31.98 31.88 31.98 0.0M
2025-07-15 31.86 32.07 31.86 31.92 0.0M
2025-07-14 31.68 32.10 31.68 31.99 0.0M
2025-07-11 31.82 31.82 31.68 31.79 0.0M
2025-07-10 31.70 31.89 31.70 31.88 0.0M
2025-07-09 31.50 31.75 31.35 31.66 0.0M
2025-07-08 31.73 31.73 31.34 31.52 0.0M
2025-07-07 31.91 31.91 31.63 31.74 0.0M
2025-07-03 31.83 31.83 31.83 31.83 0.0M
2025-07-02 31.64 31.64 31.57 31.57 0.0M
2025-07-01 31.79 31.79 31.58 31.67 0.0M
2025-06-30 31.70 31.77 31.47 31.77 0.0M
2025-06-27 31.81 31.81 31.51 31.60 0.0M
2025-06-26 31.52 31.58 31.46 31.57 0.0M
2025-06-25 31.90 31.90 31.39 31.40 0.0M
2025-06-24 31.67 31.80 31.67 31.77 0.0M
2025-06-23 31.59 31.64 31.51 31.64 0.0M
2025-06-20 31.35 31.35 31.30 31.32 0.0M
2025-06-18 31.42 31.42 31.17 31.24 0.0M
2025-06-17 31.41 31.41 31.14 31.19 0.0M
2025-06-16 31.84 31.84 31.41 31.41 0.0M
2025-06-13 31.60 31.62 31.48 31.48 0.0M
2025-06-12 31.52 31.65 31.52 31.65 0.0M
2025-06-11 31.31 31.34 31.31 31.34 0.0M
2025-06-10 31.38 31.38 31.12 31.18 0.0M
2025-06-09 31.33 31.34 31.14 31.17 0.0M
2025-06-06 31.23 31.27 31.13 31.27 0.0M
2025-06-05 31.11 31.14 31.11 31.14 0.0M
2025-06-04 31.44 31.44 31.21 31.21 0.0M
2025-06-03 31.44 31.58 31.41 31.57 0.0M
2025-06-02 31.39 31.50 31.30 31.50 0.0M
2025-05-30 31.17 31.30 31.14 31.30 0.0M
2025-05-29 30.98 31.10 30.96 31.07 0.0M
2025-05-28 31.26 31.26 30.95 30.95 0.0M
2025-05-27 31.23 31.36 31.21 31.31 0.0M
2025-05-23 30.71 31.05 30.65 31.05 0.0M
2025-05-22 30.75 30.75 30.65 30.65 0.0M
2025-05-21 31.21 31.21 30.94 30.94 0.0M
2025-05-20 31.36 31.36 31.34 31.34 0.0M
2025-05-19 31.19 31.23 31.00 31.23 0.0M
2025-05-16 30.95 31.17 30.95 31.17 0.0M
2025-05-15 30.66 30.86 30.65 30.86 0.0M
2025-05-14 30.44 30.44 30.05 30.32 0.0M
2025-05-13 30.31 30.73 30.31 30.39 0.0M
2025-05-12 30.97 30.97 30.30 30.30 0.0M
2025-05-09 30.67 30.70 30.67 30.70 0.0M
2025-05-08 31.02 31.02 30.70 30.70 0.0M
2025-05-07 31.17 31.21 31.04 31.08 0.0M
2025-05-06 31.00 31.15 31.00 31.15 0.0M
2025-05-05 30.73 30.98 30.73 30.93 0.0M
2025-05-02 31.15 31.15 30.89 31.03 0.0M
2025-05-01 30.83 30.86 30.77 30.77 0.0M
2025-04-30 30.36 30.77 30.36 30.77 0.0M
2025-04-29 30.80 30.88 30.69 30.87 0.0M
2025-04-28 30.72 30.72 30.51 30.72 0.0M
2025-04-25 30.71 30.71 30.39 30.49 0.0M
2025-04-24 30.42 30.58 30.42 30.58 0.0M
2025-04-23 30.58 30.65 30.15 30.40 0.0M
2025-04-22 30.10 30.36 30.10 30.36 0.0M
2025-04-21 30.45 30.45 29.42 29.69 0.0M
2025-04-17 30.51 30.51 30.35 30.35 0.0M
2025-04-16 30.16 30.38 29.98 30.10 0.0M
2025-04-15 30.24 30.37 30.18 30.18 0.0M
2025-04-14 30.07 30.08 29.91 30.08 0.0M
2025-04-11 29.50 29.63 29.01 29.63 0.0M
2025-04-10 29.03 29.25 28.79 29.13 0.0M
2025-04-09 28.12 29.34 27.73 29.34 0.0M
2025-04-08 29.18 29.18 28.40 28.40 0.0M
2025-04-07 28.24 29.13 28.00 28.58 0.0M
2025-04-04 30.39 30.39 28.95 29.02 0.0M
2025-04-03 30.93 30.93 30.74 30.74 0.0M
2025-04-02 30.77 31.02 30.77 31.02 0.0M
2025-04-01 30.81 30.83 30.55 30.83 0.0M
2025-03-31 30.32 30.67 30.32 30.67 0.0M
2025-03-28 30.23 30.44 30.23 30.39 0.0M
2025-03-27 30.21 30.21 30.17 30.18 0.0M
2025-03-26 30.35 30.41 30.35 30.41 0.0M
2025-03-25 30.61 30.61 30.23 30.31 0.0M
2025-03-24 30.86 30.86 30.61 30.63 0.0M
2025-03-21 30.61 30.61 30.46 30.47 0.0M
2025-03-20 30.56 30.72 30.56 30.72 0.0M
2025-03-19 30.60 30.69 30.59 30.69 0.0M
2025-03-18 30.47 30.51 30.47 30.51 0.0M
2025-03-17 30.30 30.71 30.30 30.60 0.0M
2025-03-14 29.94 30.33 29.94 30.33 0.0M
2025-03-13 29.78 29.81 29.71 29.75 0.0M
2025-03-12 29.82 29.88 29.79 29.79 0.0M
2025-03-11 29.90 29.90 29.79 29.79 0.0M
2025-03-10 29.56 29.88 29.56 29.88 0.0M
2025-03-07 29.29 29.82 29.29 29.71 0.0M
2025-03-06 29.64 29.64 29.27 29.30 0.0M
2025-03-05 29.86 29.93 29.59 29.87 0.0M
2025-03-04 30.48 30.48 29.95 29.95 0.0M
2025-03-03 30.59 30.65 30.36 30.44 0.0M
2025-02-28 30.44 30.44 30.44 30.44 0.0M
2025-02-27 30.41 30.41 30.01 30.01 0.0M
2025-02-26 30.29 30.40 30.29 30.40 0.0M
2025-02-25 30.20 30.31 29.91 30.30 0.0M
2025-02-24 30.54 30.54 30.33 30.44 0.0M
2025-02-21 30.45 30.48 30.39 30.44 0.0M
2025-02-20 30.24 30.44 30.24 30.44 0.0M
2025-02-19 30.40 30.44 30.39 30.44 0.0M
2025-02-18 30.16 30.34 30.16 30.31 0.0M
2025-02-14 30.28 30.38 30.13 30.13 0.0M
2025-02-13 30.08 30.27 30.08 30.27 0.0M
2025-02-12 29.91 30.11 29.91 30.10 0.0M
2025-02-11 30.02 30.18 30.02 30.18 0.0M
2025-02-10 30.10 30.15 29.92 30.15 0.0M
2025-02-07 30.02 30.12 29.92 29.95 0.0M
2025-02-06 30.08 30.08 29.87 30.01 0.0M
2025-02-05 29.87 30.10 29.87 30.04 0.0M
2025-02-04 29.82 29.82 29.73 29.77 0.0M
2025-02-03 29.07 29.93 29.07 29.85 0.0M
2025-01-31 29.77 29.81 29.65 29.65 0.0M
2025-01-30 29.73 29.83 29.65 29.79 0.0M
2025-01-29 29.38 29.38 29.27 29.27 0.0M
2025-01-28 29.28 29.28 29.06 29.26 0.0M
2025-01-27 29.79 29.79 29.16 29.52 0.0M
2025-01-24 30.15 30.25 30.11 30.18 0.0M
2025-01-23 30.16 30.17 30.02 30.05 0.0M
2025-01-22 30.55 30.55 29.95 29.95 0.0M
2025-01-21 30.54 30.63 30.54 30.60 0.0M
2025-01-17 30.27 30.27 30.21 30.21 0.0M
2025-01-16 29.55 30.05 29.55 30.05 0.0M
2025-01-15 29.60 29.60 29.44 29.44 0.0M
2025-01-14 28.84 29.18 28.84 29.15 0.0M
2025-01-13 28.70 28.81 28.67 28.78 0.0M
2025-01-10 29.06 29.06 28.82 28.83 0.0M
2025-01-08 29.10 29.18 28.95 29.18 0.0M
2025-01-07 29.18 29.25 29.10 29.10 0.0M
2025-01-06 29.20 29.20 29.03 29.03 0.0M
2025-01-03 29.28 29.40 29.28 29.36 0.0M
2025-01-02 29.06 29.08 29.06 29.06 0.0M