First Trust Global Equity Income UCITS ETF Class A USD (FGBL)

FGBL
🏛️ フランス →
69.41
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 68.86 68.86 68.86 69.41 0.0M
2025-09-25 68.58 68.58 68.58 68.37 0.0M
2025-09-24 68.63 69.14 68.63 68.85 0.0M
2025-09-23 68.46 68.46 68.23 68.70 0.0M
2025-09-22 68.76 68.76 68.76 68.49 0.0M
2025-09-19 68.92 68.92 68.61 68.88 0.0M
2025-09-18 68.88 68.88 68.88 68.86 0.0M
2025-09-17 68.89 69.30 68.89 68.85 0.0M
2025-09-16 69.01 69.66 69.01 68.63 0.0M
2025-09-15 69.41 69.56 69.41 69.40 0.0M
2025-09-12 69.28 69.60 69.28 69.54 0.0M
2025-09-11 69.44 69.44 69.44 69.49 0.0M
2025-09-10 69.16 69.16 69.16 69.10 0.0M
2025-09-09 68.63 68.63 68.63 68.76 0.0M
2025-09-08 68.89 68.89 68.85 68.52 0.0M
2025-09-05 69.17 69.17 68.86 68.34 0.0M
2025-09-04 68.63 69.21 68.63 68.85 0.0M
2025-09-03 68.82 68.82 68.82 68.65 0.0M
2025-09-02 69.10 69.10 68.47 68.67 0.0M
2025-09-01 68.97 68.97 68.97 68.98 0.0M
2025-08-29 68.98 69.00 68.98 68.86 0.0M
2025-08-28 69.31 69.31 69.31 69.16 0.0M
2025-08-27 69.15 69.15 68.69 68.97 0.0M
2025-08-26 69.30 69.50 69.30 69.16 0.0M
2025-08-25 69.78 69.78 69.78 69.78 0.0M
2025-08-22 69.72 69.72 69.49 70.05 0.0M
2025-08-21 69.48 69.48 69.48 69.50 0.0M
2025-08-20 69.41 69.41 69.41 69.35 0.0M
2025-08-19 69.35 69.35 69.12 69.37 0.0M
2025-08-18 69.32 69.32 69.32 69.15 0.0M
2025-08-15 69.61 69.78 69.61 69.39 0.0M
2025-08-14 69.18 69.18 68.97 69.28 0.0M
2025-08-13 68.89 68.89 68.89 69.07 0.0M
2025-08-12 68.32 69.13 68.32 68.77 0.0M
2025-08-11 68.08 68.08 68.08 68.10 0.0M
2025-08-08 67.61 67.61 67.61 67.82 0.0M
2025-08-07 67.12 67.93 67.12 67.46 0.0M
2025-08-06 67.04 67.04 67.04 67.08 0.0M
2025-08-05 67.11 67.11 66.35 66.72 0.0M
2025-08-04 66.41 67.15 66.41 66.75 0.0M
2025-08-01 67.02 67.02 67.02 66.07 0.0M
2025-07-31 67.68 67.68 67.68 67.49 0.0M
2025-07-30 67.45 67.45 67.45 67.82 0.0M
2025-07-29 67.27 67.27 67.27 67.52 0.0M
2025-07-28 67.14 67.14 67.14 67.12 0.0M
2025-07-25 66.70 66.70 66.70 66.79 0.0M
2025-07-24 67.09 67.09 67.09 66.97 0.0M
2025-07-23 66.57 66.99 66.57 66.72 0.0M
2025-07-22 66.01 66.22 66.01 65.80 0.0M
2025-07-21 65.93 65.93 65.93 65.88 0.0M
2025-07-18 66.17 66.38 65.82 66.05 0.0M
2025-07-17 65.84 65.84 65.84 65.82 0.0M
2025-07-16 65.62 65.62 65.62 65.38 0.0M
2025-07-15 66.03 66.03 66.03 65.95 0.0M
2025-07-14 65.95 66.26 65.95 66.04 0.0M
2025-07-11 66.36 66.36 66.36 66.05 0.0M
2025-07-10 66.34 66.47 66.34 66.31 0.0M
2025-07-09 66.05 66.05 66.05 66.26 0.0M
2025-07-08 65.47 65.47 65.44 65.84 0.0M
2025-07-07 65.28 65.81 65.28 65.50 0.0M
2025-07-04 65.59 65.59 65.59 65.49 0.0M
2025-07-03 65.61 65.61 65.61 65.91 0.0M
2025-07-02 65.25 65.94 65.25 65.36 0.0M
2025-07-01 64.68 65.48 64.68 64.69 0.0M
2025-06-30 64.75 64.75 64.75 64.60 0.0M
2025-06-27 64.70 64.70 64.70 64.70 0.0M
2025-06-26 64.47 64.63 64.47 64.47 0.0M
2025-06-25 64.85 64.85 64.18 64.36 0.0M
2025-06-24 64.93 64.93 64.47 64.75 0.0M
2025-06-23 64.79 64.79 64.79 64.67 0.0M
2025-06-20 64.82 64.82 64.82 64.71 0.0M
2025-06-19 65.28 65.28 65.28 64.89 0.0M
2025-06-18 65.36 65.50 65.36 65.31 0.0M
2025-06-17 65.31 65.31 65.31 65.36 0.0M
2025-06-16 65.50 65.86 65.50 65.66 0.0M
2025-06-13 65.14 65.14 65.14 65.27 0.0M
2025-06-12 65.49 65.49 65.49 65.38 0.0M
2025-06-11 65.94 65.94 65.94 65.92 0.0M
2025-06-10 65.75 65.95 65.75 65.73 0.0M
2025-06-09 65.47 65.47 65.47 65.65 0.0M
2025-06-06 65.12 65.12 65.12 65.51 0.0M
2025-06-05 64.90 64.90 64.90 65.15 0.0M
2025-06-04 65.34 65.34 65.34 65.53 0.0M
2025-06-03 64.98 64.98 64.98 65.08 0.0M
2025-06-02 64.69 64.69 64.69 64.82 0.0M
2025-05-30 65.18 65.18 65.18 65.01 0.0M
2025-05-29 65.64 65.64 65.64 64.99 0.0M
2025-05-28 65.31 65.31 65.31 65.03 0.0M
2025-05-27 65.20 65.20 65.20 65.19 0.0M
2025-05-26 65.06 65.06 65.06 65.08 0.0M
2025-05-23 65.09 65.09 64.61 64.30 0.0M
2025-05-22 65.07 65.07 65.07 64.93 0.0M
2025-05-21 65.47 65.47 65.47 65.41 0.0M
2025-05-20 65.39 65.78 65.39 65.61 0.0M
2025-05-19 65.32 65.32 65.32 65.30 0.0M
2025-05-16 65.41 65.41 65.41 65.34 0.0M
2025-05-15 64.80 64.80 64.80 65.11 0.0M
2025-05-14 65.01 65.23 65.01 64.94 0.0M
2025-05-13 65.02 65.28 64.79 64.97 0.0M
2025-05-12 65.12 65.12 65.12 65.02 0.0M
2025-05-09 63.69 63.69 63.69 63.74 0.0M
2025-05-08 63.32 63.32 63.32 63.43 0.0M
2025-05-07 62.90 63.13 62.90 62.86 0.0M
2025-05-06 63.10 63.13 63.10 63.06 0.0M
2025-05-05 63.05 63.05 63.05 63.05 0.0M
2025-05-02 62.76 62.76 62.76 62.84 0.0M
2025-04-30 62.20 62.20 62.20 61.82 0.0M
2025-04-29 62.08 62.08 62.08 62.15 0.0M
2025-04-28 61.89 61.89 61.89 61.99 0.0M
2025-04-25 61.73 61.73 61.73 61.52 0.0M
2025-04-24 61.18 61.18 61.18 61.39 0.0M
2025-04-23 61.19 61.19 61.19 61.14 0.0M
2025-04-22 59.62 60.08 59.62 59.97 0.0M
2025-04-17 59.85 59.85 59.85 59.93 0.0M
2025-04-16 59.25 59.25 59.25 59.67 0.0M
2025-04-15 59.31 59.79 59.31 59.89 0.0M
2025-04-14 58.34 58.34 58.34 58.89 0.0M
2025-04-11 57.65 57.65 57.65 57.23 0.0M
2025-04-10 57.91 57.91 57.91 57.91 0.0M
2025-04-09 56.19 56.19 56.19 56.00 0.0M
2025-04-08 57.76 58.02 57.76 57.85 0.0M
2025-04-07 56.63 56.97 56.53 56.89 0.0M
2025-04-04 61.97 61.97 61.97 59.16 0.0M
2025-04-03 63.31 63.31 63.31 62.45 0.0M
2025-04-02 64.99 64.99 64.99 64.56 0.0M
2025-04-01 64.95 65.36 64.95 65.05 0.0M
2025-03-31 64.53 64.53 64.53 64.62 0.0M
2025-03-28 65.48 65.48 65.26 64.91 0.0M
2025-03-27 65.73 65.73 65.73 65.92 0.0M
2025-03-26 66.12 66.28 66.12 66.12 0.0M
2025-03-25 65.69 65.69 65.69 66.06 0.0M
2025-03-24 65.45 65.45 65.45 65.50 0.0M
2025-03-21 65.24 65.24 65.24 65.09 0.0M
2025-03-20 65.80 65.80 65.80 65.35 0.0M
2025-03-19 65.39 65.39 65.39 65.59 0.0M
2025-03-18 65.04 65.99 65.04 65.27 0.0M
2025-03-17 64.53 64.53 64.53 64.97 0.0M
2025-03-14 63.87 63.87 63.87 64.45 0.0M
2025-03-13 63.64 63.64 63.64 64.00 0.0M
2025-03-12 63.61 63.61 63.61 63.71 0.0M
2025-03-11 64.13 64.13 63.87 63.14 0.0M
2025-03-10 64.70 64.70 64.70 64.27 0.0M
2025-03-07 64.34 64.65 64.34 64.46 0.0M
2025-03-06 64.27 64.27 64.27 64.40 0.0M
2025-03-05 64.07 64.24 64.07 63.77 0.0M
2025-03-04 64.52 64.52 64.52 63.36 0.0M
2025-03-03 65.16 65.16 65.16 65.23 0.0M
2025-02-28 64.58 64.58 64.58 64.66 0.0M
2025-02-27 64.96 64.96 64.96 65.09 0.0M
2025-02-26 64.88 64.88 64.88 65.09 0.0M
2025-02-25 64.47 64.47 64.47 64.70 0.0M
2025-02-24 64.37 64.37 64.37 64.34 0.0M
2025-02-21 64.34 64.34 64.34 64.34 0.0M
2025-02-20 64.51 64.51 64.51 64.30 0.0M
2025-02-19 64.88 64.88 64.88 64.58 0.0M
2025-02-18 64.53 64.53 64.53 64.70 0.0M
2025-02-17 64.28 64.28 64.28 64.36 0.0M
2025-02-14 63.91 63.91 63.91 63.90 0.0M
2025-02-13 63.61 63.99 63.61 63.80 0.0M
2025-02-12 63.70 63.91 63.70 63.44 0.0M
2025-02-11 63.35 63.35 63.35 63.46 0.0M
2025-02-10 63.35 63.35 63.35 63.50 0.0M
2025-02-07 63.21 63.21 63.21 63.21 0.0M
2025-02-06 62.76 62.76 62.76 63.21 0.0M
2025-02-05 62.55 62.55 62.55 62.32 0.0M
2025-02-04 62.31 62.31 62.31 62.64 0.0M
2025-02-03 62.24 62.24 62.24 62.47 0.0M
2025-01-31 63.16 63.16 63.16 62.87 0.0M
2025-01-30 62.72 62.72 62.72 62.89 0.0M
2025-01-29 62.55 62.55 62.55 62.60 0.0M
2025-01-28 62.32 62.32 62.32 62.53 0.0M
2025-01-27 61.85 61.85 61.58 62.22 0.0M
2025-01-24 62.27 62.27 62.27 62.05 0.0M
2025-01-23 62.08 62.08 62.08 62.44 0.0M
2025-01-22 62.15 62.15 62.15 61.94 0.0M
2025-01-21 62.30 62.30 62.30 62.22 0.0M
2025-01-20 62.32 62.55 62.32 62.30 0.0M
2025-01-17 62.08 62.08 62.08 62.29 0.0M
2025-01-16 62.07 62.07 62.07 61.86 0.0M
2025-01-15 61.30 61.30 61.30 61.83 0.0M
2025-01-14 61.33 61.33 61.33 61.13 0.0M
2025-01-13 60.96 60.96 60.96 61.19 0.0M
2025-01-10 60.95 60.95 60.95 60.92 0.0M
2025-01-09 60.75 60.75 60.75 61.02 0.0M
2025-01-08 61.06 61.06 61.06 60.75 0.0M
2025-01-07 60.60 60.60 60.60 60.89 0.0M
2025-01-06 60.59 60.59 60.59 60.85 0.0M
2025-01-03 60.57 60.57 60.57 60.44 0.0M
2025-01-02 60.37 60.37 60.37 60.43 0.0M