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
2023-12-29 54.63 54.44 54.00 54.44 0.0M
2023-12-28 54.06 54.06 54.06 53.92 0.0M
2023-12-27 53.96 53.96 53.96 53.86 0.0M
2023-12-22 54.00 53.85 52.44 52.44 0.0M
2023-12-21 53.76 53.76 53.76 53.59 0.0M
2023-12-20 53.97 53.97 53.97 53.89 0.0M
2023-12-19 53.47 53.47 53.47 53.53 0.0M
2023-12-18 53.49 53.49 53.49 53.53 0.0M
2023-12-15 53.85 53.26 52.44 52.44 0.0M
2023-12-14 52.58 52.58 52.58 52.80 0.0M
2023-12-13 52.21 52.21 52.21 52.18 0.0M
2023-12-12 52.66 52.66 52.66 52.39 0.0M
2023-12-11 53.26 52.53 52.44 52.53 0.0M
2023-12-08 52.25 52.25 52.25 52.53 0.0M
2023-12-07 52.17 52.17 52.17 52.26 0.0M
2023-12-06 52.54 52.54 52.54 52.61 0.0M
2023-12-05 52.25 52.25 52.25 52.33 0.0M
2023-12-04 52.32 52.32 52.32 52.48 0.0M
2023-12-01 52.25 52.44 51.97 52.44 0.0M
2023-11-30 51.61 51.61 51.61 51.69 0.0M
2023-11-29 51.21 51.21 51.21 51.39 0.0M
2023-11-28 51.23 51.23 51.23 51.21 0.0M
2023-11-27 51.36 51.36 51.36 51.36 0.0M
2023-11-24 51.31 51.31 51.31 51.54 0.0M
2023-11-23 51.38 51.38 51.38 51.38 0.0M
2023-11-22 51.31 51.31 51.31 51.19 0.0M
2023-11-21 51.32 51.32 51.32 51.19 0.0M
2023-11-20 51.23 51.23 51.23 51.27 0.0M
2023-11-17 51.04 51.04 51.04 51.11 0.0M
2023-11-16 51.22 51.22 51.22 50.79 0.0M
2023-11-15 51.03 51.03 51.03 51.42 0.0M
2023-11-14 50.44 50.44 50.44 51.01 0.0M
2023-11-13 50.25 50.25 50.25 50.38 0.0M
2023-11-10 51.97 50.45 50.27 50.45 0.0M
2023-11-09 50.27 50.67 50.21 50.67 0.0M
2023-11-07 50.21 50.76 50.53 50.76 0.0M
2023-11-06 51.07 51.07 51.07 50.93 0.0M
2023-11-03 51.31 51.57 51.31 51.16 0.0M
2023-11-02 51.31 51.33 50.58 51.31 0.0M
2023-10-31 50.58 49.78 49.68 49.68 0.0M
2023-10-30 50.02 50.02 50.02 49.98 0.0M
2023-10-27 50.38 50.38 50.38 49.97 0.0M
2023-10-26 49.89 49.89 49.89 50.22 0.0M
2023-10-25 49.78 50.40 50.19 50.40 0.0M
2023-10-24 49.87 50.06 49.87 50.37 0.0M
2023-10-23 50.20 50.20 50.20 50.13 0.0M
2023-10-20 50.83 50.83 50.83 50.49 0.0M
2023-10-19 51.44 51.56 51.31 51.18 0.0M
2023-10-18 52.11 52.12 52.05 51.84 0.0M
2023-10-17 52.13 52.37 52.13 52.17 0.0M
2023-10-16 52.11 52.11 52.11 52.31 0.0M
2023-10-13 52.18 52.18 52.18 52.17 0.0M
2023-10-12 52.13 52.41 52.25 52.41 0.0M
2023-10-11 52.02 52.02 52.02 51.93 0.0M
2023-10-10 51.92 51.92 51.92 52.27 0.0M
2023-10-09 51.22 51.25 51.22 51.42 0.0M
2023-10-06 51.09 51.09 51.09 51.18 0.0M
2023-10-05 50.92 50.92 50.92 50.92 0.0M
2023-10-04 51.05 51.05 51.05 50.78 0.0M
2023-10-03 51.86 51.86 51.86 51.50 0.0M
2023-10-02 52.58 52.58 52.58 52.10 0.0M
2023-09-29 52.64 52.64 52.64 52.62 0.0M
2023-09-28 52.57 52.57 52.57 52.64 0.0M
2023-09-27 52.26 52.26 52.26 52.44 0.0M
2023-09-26 52.41 52.41 52.41 52.41 0.0M
2023-09-25 52.47 52.47 52.47 52.54 0.0M
2023-09-22 52.59 52.59 52.59 52.69 0.0M
2023-09-21 52.92 52.92 52.92 52.76 0.0M
2023-09-20 51.22 53.58 53.09 53.54 0.0M
2023-09-19 53.01 53.01 53.01 53.08 0.0M
2023-09-18 53.07 53.07 53.07 52.80 0.0M
2023-09-15 53.36 53.51 53.36 53.08 0.0M
2023-09-13 52.07 52.32 51.95 52.11 0.0M
2023-09-11 51.96 51.96 51.83 52.03 0.0M
2023-09-08 51.65 51.65 51.65 51.71 0.0M
2023-09-07 51.79 51.79 51.54 51.78 0.0M
2023-09-06 52.10 52.10 51.92 52.06 0.0M
2023-09-05 52.45 52.45 52.45 52.34 0.0M
2023-09-04 52.38 52.38 52.38 52.22 0.0M
2023-09-01 51.56 51.56 51.56 51.90 0.0M
2023-08-31 51.33 51.33 51.33 51.50 0.0M
2023-08-30 51.56 51.56 51.56 51.31 0.0M
2023-08-29 51.39 51.39 51.39 51.56 0.0M
2023-08-28 50.99 50.99 50.99 51.17 0.0M
2023-08-25 50.70 50.70 50.37 50.59 0.0M
2023-08-24 50.89 50.89 50.89 50.52 0.0M
2023-08-23 50.68 50.68 50.68 50.70 0.0M
2023-08-22 50.46 50.46 50.46 50.67 0.0M
2023-08-21 50.36 50.36 50.20 50.27 0.0M
2023-08-18 50.39 50.39 50.08 50.49 0.0M
2023-08-17 50.39 50.39 50.39 50.51 0.0M
2023-08-16 50.30 50.30 50.30 50.50 0.0M
2023-08-15 51.11 51.11 51.11 50.53 0.0M
2023-08-14 51.19 51.19 51.19 51.11 0.0M
2023-08-11 51.36 51.36 51.34 51.42 0.0M
2023-08-09 51.44 51.44 51.36 51.41 0.0M
2023-08-08 51.21 51.21 50.81 51.07 0.0M
2023-08-07 51.41 51.41 51.41 51.37 0.0M
2023-08-04 51.53 51.53 51.53 51.60 0.0M
2023-08-03 51.37 51.37 51.37 51.38 0.0M
2023-08-02 51.49 51.49 51.24 51.28 0.0M
2023-08-01 52.48 52.48 51.88 52.02 0.0M
2023-07-31 52.38 52.38 52.38 52.51 0.0M
2023-07-28 52.26 52.26 52.14 52.34 0.0M
2023-07-27 51.80 52.42 51.80 52.25 0.0M
2023-07-26 51.74 51.74 51.74 51.74 0.0M
2023-07-25 51.73 51.73 51.73 51.89 0.0M
2023-07-24 50.79 50.79 50.79 51.58 0.0M
2023-07-21 50.91 50.91 50.81 50.88 0.0M
2023-07-19 50.29 50.32 50.29 50.49 0.0M
2023-07-18 49.61 49.61 49.61 50.12 0.0M
2023-07-17 49.75 49.75 49.75 49.76 0.0M
2023-07-14 50.35 50.35 50.35 50.00 0.0M
2023-07-13 50.25 50.35 50.25 50.42 0.0M
2023-07-12 50.04 50.04 50.04 50.25 0.0M
2023-07-11 49.68 49.81 49.68 49.93 0.0M
2023-07-10 49.55 49.60 49.55 49.69 0.0M
2023-07-07 49.80 49.80 49.80 49.94 0.0M
2023-07-06 49.64 49.64 49.64 49.64 0.0M
2023-07-05 50.83 50.83 50.83 50.78 0.0M
2023-07-04 50.85 50.85 50.85 50.85 0.0M
2023-07-03 50.60 50.60 50.60 50.81 0.0M
2023-06-30 50.16 50.16 50.16 50.25 0.0M
2023-06-29 49.86 49.86 49.86 49.86 0.0M
2023-06-28 49.68 49.68 49.68 49.67 0.0M
2023-06-27 49.89 49.89 49.47 49.59 0.0M
2023-06-26 49.44 49.44 49.30 49.43 0.0M
2023-06-23 49.35 49.35 49.19 49.33 0.0M
2023-06-22 49.71 49.71 49.54 49.50 0.0M
2023-06-20 50.41 50.41 50.02 50.16 0.0M
2023-06-19 50.72 50.72 50.61 50.73 0.0M
2023-06-16 51.00 51.00 50.89 51.03 0.0M
2023-06-15 50.91 50.91 50.76 50.93 0.0M
2023-06-14 51.00 51.00 51.00 51.02 0.0M
2023-06-13 50.62 50.62 50.62 51.05 0.0M
2023-06-12 50.63 50.63 50.41 50.49 0.0M
2023-06-09 50.60 50.60 50.59 50.75 0.0M
2023-06-08 50.60 50.60 50.40 50.51 0.0M
2023-06-07 50.15 50.20 50.15 50.31 0.0M
2023-06-06 49.89 49.89 49.89 50.13 0.0M
2023-06-05 49.97 49.97 49.97 49.80 0.0M
2023-06-02 48.95 49.48 48.95 49.60 0.0M
2023-06-01 48.48 48.68 48.48 48.40 0.0M
2023-05-31 48.46 48.46 48.07 48.37 0.0M
2023-05-30 49.30 49.30 49.30 48.80 0.0M
2023-05-29 49.48 49.48 49.48 49.36 0.0M
2023-05-26 48.94 48.94 48.94 49.22 0.0M
2023-05-25 49.11 49.11 48.68 48.81 0.0M
2023-05-24 49.62 49.62 49.62 49.29 0.0M
2023-05-23 49.77 49.77 49.77 50.07 0.0M
2023-05-22 49.72 49.72 49.72 49.91 0.0M
2023-05-19 49.81 49.81 49.81 49.79 0.0M
2023-05-18 49.59 49.59 49.55 49.71 0.0M
2023-05-17 49.01 49.17 49.01 49.27 0.0M
2023-05-16 49.46 49.46 49.46 49.37 0.0M
2023-05-11 49.68 49.68 49.13 49.13 0.0M
2023-05-10 49.82 49.82 49.42 49.42 0.0M
2023-05-09 49.81 49.81 49.65 49.65 0.0M
2023-05-08 49.55 49.55 49.55 49.55 0.0M
2023-05-05 48.67 49.12 48.67 49.12 0.0M
2023-05-04 48.56 48.56 48.25 48.37 0.0M
2023-05-03 48.57 48.57 48.29 48.29 0.0M
2023-05-02 49.44 49.44 49.44 49.44 0.0M
2023-04-28 49.40 49.40 49.40 49.40 0.0M
2023-04-27 49.01 49.04 49.01 49.04 0.0M
2023-04-26 48.98 48.98 48.79 48.79 0.0M
2023-04-24 49.67 49.67 49.55 49.55 0.0M
2023-04-21 50.19 50.19 49.81 49.82 0.0M
2023-04-20 50.55 50.55 50.20 50.20 0.0M
2023-04-19 50.80 50.80 50.80 50.80 0.0M
2023-04-18 51.13 51.13 51.13 51.13 0.0M
2023-04-17 51.09 51.09 50.93 50.93 0.0M
2023-04-14 50.57 50.57 50.53 50.53 0.0M
2023-04-13 50.28 50.28 50.28 50.28 0.0M
2023-04-12 50.46 50.46 50.46 50.46 0.0M
2023-04-11 50.00 50.10 50.00 50.10 0.0M
2023-04-06 49.34 49.34 49.34 49.34 0.0M
2023-04-05 49.53 49.53 49.10 49.10 0.0M
2023-04-04 49.86 49.86 49.86 49.86 0.0M
2023-04-03 49.80 49.80 49.80 49.80 0.0M
2023-03-31 49.36 49.36 49.36 49.36 0.0M
2023-03-28 48.85 48.85 48.85 48.85 0.0M
2023-03-27 48.55 48.55 48.55 48.55 0.0M
2023-03-24 48.13 48.13 47.67 47.67 0.0M
2023-03-23 48.43 48.43 48.43 48.43 0.0M
2023-03-22 48.52 48.52 48.52 48.52 0.0M
2023-03-21 48.31 48.34 48.31 48.34 0.0M
2023-03-20 47.66 47.66 47.66 47.66 0.0M
2023-03-17 48.70 48.70 48.70 48.70 0.0M
2023-03-16 48.37 48.37 48.37 48.37 0.0M
2023-03-15 48.93 48.93 48.15 48.15 0.0M
2023-03-14 48.52 48.52 48.52 48.52 0.0M
2023-03-13 49.96 49.96 49.96 49.96 0.0M
2023-03-10 49.91 49.91 49.91 49.91 0.0M
2023-03-09 51.24 51.24 51.24 51.24 0.0M
2023-03-08 51.18 51.18 51.18 51.18 0.0M
2023-03-07 51.65 51.65 51.65 51.65 0.0M
2023-03-06 51.83 51.83 51.83 51.83 0.0M
2023-03-03 51.36 51.36 51.36 51.36 0.0M
2023-03-02 50.83 50.83 50.82 50.82 0.0M
2023-03-01 50.95 50.95 50.61 50.61 0.0M
2023-02-28 50.34 50.41 50.34 50.41 0.0M
2023-02-27 50.84 50.84 50.84 50.84 0.0M
2023-02-24 51.15 51.15 51.15 51.15 0.0M
2023-02-23 50.98 51.21 50.98 51.21 0.0M
2023-02-22 50.78 50.91 50.78 50.91 0.0M
2023-02-21 51.24 51.24 51.24 51.24 0.0M
2023-02-20 51.09 51.09 51.09 51.09 0.0M
2023-02-17 50.83 50.83 50.83 50.83 0.0M
2023-02-16 51.16 51.16 51.16 51.16 0.0M
2023-02-15 50.72 50.72 50.72 50.72 0.0M
2023-02-14 51.00 51.00 51.00 51.00 0.0M
2023-02-13 50.79 50.79 50.79 50.79 0.0M
2023-02-10 50.60 50.60 50.60 50.60 0.0M
2023-02-09 51.14 51.14 51.14 51.14 0.0M
2023-02-08 50.86 50.86 50.86 50.86 0.0M
2023-02-07 50.69 50.69 50.69 50.69 0.0M
2023-02-06 50.57 50.57 50.57 50.57 0.0M
2023-02-03 50.60 50.60 50.60 50.60 0.0M
2023-02-02 50.39 50.62 50.39 50.62 0.0M
2023-02-01 50.64 50.64 50.64 50.64 0.0M
2023-01-31 50.43 50.43 50.43 50.43 0.0M
2023-01-30 50.44 50.44 50.44 50.44 0.0M
2023-01-27 50.86 50.86 50.86 50.86 0.0M
2023-01-26 50.78 50.78 50.78 50.78 0.0M
2023-01-25 50.71 50.83 50.71 50.83 0.0M
2023-01-24 50.23 50.23 50.23 50.23 0.0M
2023-01-23 49.82 49.82 49.82 49.82 0.0M
2023-01-20 49.76 49.76 49.76 49.76 0.0M
2023-01-19 49.62 49.62 49.62 49.62 0.0M
2023-01-18 49.85 49.85 49.85 49.85 0.0M
2023-01-17 49.69 49.69 49.69 49.69 0.0M
2023-01-16 49.82 49.82 49.82 49.82 0.0M
2023-01-13 49.76 49.76 49.76 49.76 0.0M
2023-01-12 49.61 49.61 49.61 49.61 0.0M
2023-01-11 49.38 49.38 49.38 49.38 0.0M
2023-01-10 49.09 49.09 49.09 49.09 0.0M
2023-01-09 49.44 49.44 49.44 49.44 0.0M
2023-01-06 49.11 49.11 49.11 49.11 0.0M
2023-01-05 48.59 48.59 48.59 48.59 0.0M
2023-01-04 48.52 48.59 48.52 48.59 0.0M
2023-01-03 48.16 48.16 48.16 48.16 0.0M
2023-01-02 47.80 47.80 47.80 47.80 0.0M