First Trust Expanded Technology ETF (XPND)

XPND
🏛️ アメリカ →
36.10
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
2023-12-29 23.57 23.58 23.44 23.49 0.0M
2023-12-28 23.58 23.60 23.57 23.57 0.0M
2023-12-27 23.55 23.58 23.52 23.56 0.0M
2023-12-26 23.56 23.57 23.55 23.57 0.0M
2023-12-22 23.51 23.51 23.47 23.47 0.0M
2023-12-21 23.51 23.53 23.36 23.53 0.0M
2023-12-20 23.59 23.64 23.26 23.26 0.0M
2023-12-19 23.55 23.60 23.54 23.60 0.0M
2023-12-18 23.39 23.51 23.36 23.51 0.0M
2023-12-15 23.31 23.40 23.31 23.35 0.0M
2023-12-14 23.30 23.33 23.18 23.22 0.0M
2023-12-13 23.12 23.30 23.12 23.28 0.0M
2023-12-12 22.81 23.10 22.81 23.10 0.0M
2023-12-11 22.63 22.91 22.63 22.88 0.0M
2023-12-08 22.44 22.61 22.44 22.59 0.0M
2023-12-07 22.24 22.46 22.24 22.46 0.0M
2023-12-06 22.31 22.31 22.14 22.14 0.0M
2023-12-05 22.12 22.30 22.12 22.30 0.0M
2023-12-04 22.34 22.34 22.23 22.28 0.0M
2023-12-01 22.38 22.59 22.38 22.58 0.0M
2023-11-30 22.48 22.49 22.30 22.49 0.0M
2023-11-29 22.62 22.64 22.42 22.42 0.0M
2023-11-28 22.27 22.32 22.27 22.32 0.0M
2023-11-27 22.42 22.46 22.31 22.34 0.0M
2023-11-24 22.37 22.37 22.37 22.37 0.0M
2023-11-22 22.37 22.37 22.37 22.37 0.0M
2023-11-21 22.30 22.32 22.30 22.31 0.0M
2023-11-20 22.21 22.47 22.21 22.42 0.2M
2023-11-17 22.10 22.12 22.02 22.11 0.0M
2023-11-16 22.03 22.11 21.97 22.11 0.0M
2023-11-15 22.25 22.26 22.15 22.16 0.0M
2023-11-14 22.13 22.20 22.13 22.13 0.0M
2023-11-13 21.65 21.65 21.65 21.65 0.0M
2023-11-10 21.66 21.73 21.64 21.73 0.0M
2023-11-09 21.36 21.44 21.19 21.19 0.0M
2023-11-08 21.33 21.33 21.33 21.33 0.0M
2023-11-07 21.06 21.22 21.06 21.22 0.0M
2023-11-06 20.89 21.01 20.89 21.01 0.0M
2023-11-03 21.01 21.01 21.01 21.01 0.0M
2023-11-02 20.75 20.75 20.75 20.75 0.0M
2023-11-01 20.43 20.43 20.42 20.42 0.0M
2023-10-31 20.10 20.10 20.10 20.10 0.0M
2023-10-30 19.92 19.92 19.89 19.89 0.0M
2023-10-27 19.73 19.73 19.66 19.66 0.0M
2023-10-26 19.76 19.76 19.59 19.65 0.0M
2023-10-25 20.38 20.38 20.09 20.09 0.0M
2023-10-24 20.43 20.65 20.43 20.65 0.0M
2023-10-23 20.40 20.59 20.40 20.42 0.0M
2023-10-20 20.49 20.49 20.41 20.41 0.0M
2023-10-19 20.95 20.95 20.72 20.72 0.0M
2023-10-18 20.99 20.99 20.86 20.86 0.0M
2023-10-17 21.10 21.16 21.10 21.16 0.0M
2023-10-16 21.21 21.21 21.21 21.21 0.0M
2023-10-13 21.00 21.00 20.94 20.94 0.0M
2023-10-12 21.44 21.45 21.27 21.27 0.0M
2023-10-11 21.14 21.25 21.14 21.25 0.0M
2023-10-10 21.11 21.11 21.11 21.11 0.0M
2023-10-09 20.82 21.03 20.76 21.00 0.0M
2023-10-06 20.94 20.94 20.89 20.89 0.0M
2023-10-05 20.30 20.47 20.30 20.47 0.0M
2023-10-04 20.52 20.52 20.52 20.52 0.0M
2023-10-03 20.32 20.32 20.23 20.23 0.0M
2023-09-29 20.58 20.58 20.44 20.44 0.0M
2023-09-28 20.51 20.51 20.48 20.48 0.0M
2023-09-27 20.24 20.24 20.24 20.24 0.0M
2023-09-26 20.15 20.15 20.15 20.15 0.0M
2023-09-25 20.46 20.46 20.46 20.46 0.0M
2023-09-22 20.44 20.44 20.44 20.44 0.0M
2023-09-21 20.39 20.39 20.38 20.38 0.0M
2023-09-20 20.87 20.87 20.80 20.80 0.0M
2023-09-19 21.05 21.07 21.03 21.07 0.0M
2023-09-18 21.07 21.12 21.07 21.12 0.0M
2023-09-15 21.10 21.10 21.02 21.02 0.0M
2023-09-14 21.45 21.45 21.45 21.45 0.0M
2023-09-13 21.34 21.48 21.34 21.38 0.0M
2023-09-12 21.37 21.37 21.37 21.37 0.0M
2023-09-11 21.67 21.67 21.67 21.67 0.0M
2023-09-08 21.57 21.57 21.57 21.57 0.0M
2023-09-07 21.56 21.58 21.54 21.58 0.0M
2023-09-06 21.72 21.75 21.72 21.75 0.0M
2023-09-05 21.95 21.95 21.86 21.86 0.0M
2023-09-01 21.83 21.83 21.83 21.83 0.0M
2023-08-31 21.82 21.82 21.78 21.78 0.0M
2023-08-30 21.60 21.60 21.60 21.60 0.0M
2023-08-29 21.41 21.49 21.41 21.46 0.0M
2023-08-28 20.98 21.04 20.98 21.04 0.0M
2023-08-25 20.88 20.88 20.88 20.88 0.0M
2023-08-24 21.04 21.04 20.68 20.68 0.0M
2023-08-23 21.17 21.17 21.17 21.17 0.0M
2023-08-22 20.87 20.89 20.82 20.82 0.0M
2023-08-21 20.87 20.87 20.87 20.87 0.0M
2023-08-18 20.28 20.39 20.28 20.39 0.0M
2023-08-17 20.40 20.40 20.40 20.40 0.0M
2023-08-16 20.81 20.81 20.57 20.57 0.0M
2023-08-15 20.87 20.91 20.82 20.82 0.0M
2023-08-14 20.93 21.01 20.91 21.01 0.0M
2023-08-11 20.64 20.64 20.64 20.64 0.0M
2023-08-09 20.84 20.84 20.84 20.84 0.0M
2023-08-08 21.00 21.12 21.00 21.12 0.0M
2023-08-07 21.27 21.35 21.27 21.35 0.0M
2023-08-04 21.27 21.38 21.11 21.11 0.0M
2023-08-03 21.33 21.33 21.30 21.30 0.0M
2023-08-02 21.28 21.28 21.28 21.28 0.0M
2023-08-01 21.91 21.94 21.91 21.92 0.0M
2023-07-31 21.73 21.75 21.73 21.75 0.0M
2023-07-28 21.61 21.68 21.61 21.65 0.0M
2023-07-27 21.62 21.70 21.30 21.33 0.0M
2023-07-26 21.27 21.27 21.26 21.26 0.0M
2023-07-25 21.48 21.48 21.47 21.47 0.0M
2023-07-24 21.32 21.32 21.25 21.27 0.0M
2023-07-21 21.29 21.29 21.24 21.24 0.0M
2023-07-20 21.41 21.43 21.19 21.22 0.0M
2023-07-19 21.94 21.94 21.73 21.81 0.0M
2023-07-18 21.62 21.86 21.62 21.86 0.0M
2023-07-17 21.71 21.71 21.71 21.71 0.0M
2023-07-14 21.57 21.69 21.38 21.40 0.0M
2023-07-13 21.54 21.54 21.54 21.54 0.0M
2023-07-12 21.19 21.19 21.07 21.18 0.0M
2023-07-11 20.85 20.94 20.85 20.94 0.0M
2023-07-10 20.81 20.84 20.81 20.84 0.0M
2023-07-07 20.71 20.80 20.61 20.61 0.0M
2023-07-06 20.54 20.69 20.54 20.69 0.0M
2023-07-05 20.85 20.89 20.85 20.87 0.0M
2023-07-03 20.88 20.91 20.88 20.91 0.0M
2023-06-30 20.90 20.97 20.90 20.93 0.0M
2023-06-29 20.62 20.62 20.52 20.58 0.0M
2023-06-28 20.44 20.60 20.44 20.51 0.0M
2023-06-27 20.22 20.56 20.22 20.52 0.0M
2023-06-26 20.34 20.34 20.12 20.12 0.0M
2023-06-23 20.27 20.29 20.27 20.29 0.0M
2023-06-22 20.26 20.43 20.26 20.43 0.0M
2023-06-21 20.33 20.43 20.31 20.31 0.0M
2023-06-20 20.65 20.71 20.55 20.65 0.0M
2023-06-16 21.16 21.16 20.72 20.72 0.0M
2023-06-15 20.60 20.90 20.60 20.90 0.0M
2023-06-14 20.61 20.71 20.56 20.71 0.0M
2023-06-13 20.59 20.59 20.46 20.57 0.0M
2023-06-12 20.22 20.46 20.16 20.44 0.0M
2023-06-09 20.16 20.19 19.94 20.00 0.1M
2023-06-08 19.74 19.94 19.72 19.88 0.1M
2023-06-07 20.16 20.16 19.69 19.69 0.0M
2023-06-06 19.95 20.03 19.88 20.03 0.0M
2023-06-05 20.02 20.08 19.91 19.95 0.0M
2023-06-02 20.09 20.09 20.00 20.00 0.0M
2023-06-01 19.74 20.04 19.67 19.94 0.0M
2023-05-31 19.83 19.83 19.70 19.71 0.0M
2023-05-30 20.15 20.20 19.92 19.92 0.0M
2023-05-26 19.49 19.85 19.49 19.83 0.0M
2023-05-25 19.01 19.23 19.01 19.20 0.0M
2023-05-24 19.53 21.41 18.39 18.53 0.0M
2023-05-23 18.96 18.96 18.69 18.69 0.0M
2023-05-22 18.96 19.03 18.96 18.98 0.0M
2023-05-19 18.96 18.96 18.94 18.94 0.0M
2023-05-18 18.69 19.02 18.69 19.02 0.0M
2023-05-17 18.57 18.57 18.56 18.56 0.0M
2023-05-16 18.30 18.30 18.23 18.23 0.0M
2023-05-15 18.04 18.23 18.04 18.23 0.0M
2023-05-12 18.12 18.12 18.05 18.05 0.0M
2023-05-10 18.07 18.07 18.03 18.07 0.0M
2023-05-09 17.92 17.92 17.89 17.89 0.0M
2023-05-08 17.99 18.00 17.99 18.00 0.0M
2023-05-05 17.85 17.98 17.84 17.94 0.0M
2023-05-03 17.93 17.93 17.73 17.73 0.0M
2023-05-02 17.90 17.90 17.90 17.90 0.0M
2023-05-01 18.17 18.19 18.17 18.19 0.0M
2023-04-28 17.97 18.10 17.97 18.10 0.0M
2023-04-27 17.62 17.86 17.62 17.86 0.0M
2023-04-26 17.43 17.46 17.43 17.46 0.0M
2023-04-25 17.85 17.85 17.44 17.44 0.0M
2023-04-24 17.96 17.96 17.87 17.87 0.0M
2023-04-21 17.89 17.92 17.89 17.92 0.0M
2023-04-20 17.94 17.94 17.94 17.94 0.0M
2023-04-19 18.01 18.01 18.01 18.01 0.0M
2023-04-18 18.30 18.30 18.11 18.14 0.0M
2023-04-17 18.11 18.11 17.96 18.10 0.0M
2023-04-14 18.03 18.12 18.03 18.12 0.0M
2023-04-13 18.01 18.18 17.99 18.16 0.0M
2023-04-12 18.16 18.16 17.86 17.86 0.0M
2023-04-11 18.13 18.13 18.02 18.02 0.0M
2023-04-10 17.95 18.12 17.95 18.12 0.0M
2023-04-06 17.96 18.03 17.79 18.02 0.0M
2023-04-05 18.02 18.02 18.02 18.02 0.0M
2023-04-04 18.20 18.22 18.20 18.22 0.0M
2023-04-03 18.33 18.36 18.33 18.36 0.0M
2023-03-31 18.15 18.39 18.15 18.39 0.0M
2023-03-30 18.08 18.10 18.07 18.10 0.0M
2023-03-29 17.91 17.91 17.91 17.91 0.0M
2023-03-27 17.83 17.83 17.69 17.69 0.0M
2023-03-24 17.75 17.78 17.70 17.78 0.0M
2023-03-22 17.65 17.65 17.65 17.65 0.0M
2023-03-21 17.91 17.91 17.91 17.91 0.0M
2023-03-20 17.72 17.72 17.72 17.72 0.0M
2023-03-17 17.54 17.56 17.54 17.56 0.0M
2023-03-16 17.66 17.66 17.66 17.66 0.0M
2023-03-15 17.21 17.21 17.21 17.21 0.0M
2023-03-14 17.39 17.39 17.33 17.33 0.0M
2023-03-13 17.05 17.06 16.98 16.98 0.0M
2023-03-09 17.31 17.31 17.31 17.31 0.0M
2023-03-08 17.60 17.60 17.60 17.60 0.0M
2023-03-07 17.51 17.51 17.43 17.45 0.0M
2023-03-06 17.72 17.72 17.66 17.66 0.0M
2023-03-03 17.58 17.63 17.58 17.63 0.0M
2023-03-01 17.16 17.16 17.16 17.16 0.0M
2023-02-28 17.26 17.26 17.23 17.23 0.0M
2023-02-27 17.22 17.26 17.19 17.19 0.0M
2023-02-24 17.04 17.09 17.04 17.09 0.0M
2023-02-23 17.52 17.52 17.40 17.41 0.0M
2023-02-22 17.30 17.30 17.25 17.26 0.0M
2023-02-21 17.30 17.30 17.30 17.30 0.0M
2023-02-17 17.73 17.73 17.73 17.73 0.0M
2023-02-16 18.02 18.10 17.91 17.91 0.0M
2023-02-15 18.17 18.17 18.17 18.17 0.0M
2023-02-14 18.04 18.04 18.04 18.04 0.0M
2023-02-13 17.85 17.91 17.85 17.91 0.0M
2023-02-10 17.61 17.70 17.61 17.70 0.0M
2023-02-09 17.84 17.84 17.84 17.84 0.0M
2023-02-07 17.97 18.19 17.97 18.19 0.0M
2023-02-06 17.76 17.83 17.76 17.83 0.0M
2023-02-03 18.02 18.02 18.02 18.02 0.0M
2023-02-02 18.20 18.33 18.14 18.22 0.0M
2023-02-01 17.45 17.88 17.45 17.88 0.0M
2023-01-31 17.36 17.47 17.35 17.47 0.0M
2023-01-30 17.27 17.27 17.26 17.26 0.0M
2023-01-27 17.53 17.60 17.48 17.48 0.0M
2023-01-26 17.38 17.50 17.34 17.50 0.0M
2023-01-25 17.28 17.28 17.28 17.28 0.0M
2023-01-24 17.33 17.34 17.33 17.34 0.0M
2023-01-23 17.32 17.42 17.32 17.42 0.6M
2023-01-20 16.80 17.04 16.80 17.04 0.0M
2023-01-19 16.59 16.59 16.59 16.59 0.0M
2023-01-18 16.86 16.86 16.79 16.79 0.0M
2023-01-17 16.96 16.96 16.96 16.96 0.0M
2023-01-13 16.91 16.99 16.91 16.99 0.0M
2023-01-12 16.88 16.99 16.88 16.97 0.0M
2023-01-11 16.72 16.88 16.70 16.88 0.0M
2023-01-10 16.63 16.67 16.63 16.67 0.0M
2023-01-09 16.70 16.70 16.56 16.56 0.0M
2023-01-06 16.15 16.46 16.15 16.43 0.0M
2023-01-04 16.11 16.21 16.11 16.19 0.0M
2023-01-03 16.07 16.07 16.03 16.03 0.0M