First Trust Intermediate Government Opportunities ETF (MGOV)

MGOV
🏛️ アメリカ →
20.41
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 20.42 20.47 20.40 20.41 0.0M
2025-09-25 20.42 20.43 20.38 20.42 0.0M
2025-09-24 20.52 20.54 20.52 20.54 0.0M
2025-09-23 20.51 20.56 20.47 20.56 0.1M
2025-09-22 20.52 20.54 20.51 20.52 0.0M
2025-09-19 20.53 20.55 20.50 20.55 0.0M
2025-09-18 20.51 20.56 20.51 20.53 0.0M
2025-09-17 20.67 20.73 20.61 20.62 0.0M
2025-09-16 20.64 20.69 20.62 20.64 0.0M
2025-09-15 20.61 20.63 20.60 20.62 0.0M
2025-09-12 20.54 20.57 20.50 20.57 0.0M
2025-09-11 20.61 20.62 20.59 20.61 0.0M
2025-09-10 20.56 20.62 20.55 20.57 0.0M
2025-09-09 20.53 20.56 20.52 20.52 0.0M
2025-09-08 20.55 20.58 20.53 20.58 0.0M
2025-09-05 20.47 20.54 20.43 20.48 0.0M
2025-09-04 20.32 20.38 20.31 20.38 0.0M
2025-09-03 20.23 20.31 20.21 20.31 0.3M
2025-09-02 20.22 20.23 20.20 20.23 0.0M
2025-08-29 20.26 20.40 20.26 20.29 0.2M
2025-08-28 20.26 20.31 20.25 20.31 0.0M
2025-08-27 20.21 20.29 20.20 20.26 0.0M
2025-08-26 20.18 20.32 20.16 20.29 0.0M
2025-08-25 20.19 20.26 20.17 20.21 0.0M
2025-08-22 20.16 20.22 20.16 20.22 0.0M
2025-08-21 20.12 20.17 20.07 20.11 0.0M
2025-08-20 20.20 20.26 20.20 20.22 0.0M
2025-08-19 20.24 20.24 20.17 20.21 0.0M
2025-08-18 20.16 20.18 20.12 20.16 0.0M
2025-08-15 20.20 20.24 20.15 20.16 0.0M
2025-08-14 20.25 20.29 20.21 20.21 0.0M
2025-08-13 20.27 20.34 20.27 20.27 0.0M
2025-08-12 20.18 20.20 20.17 20.19 0.0M
2025-08-11 20.22 20.27 20.19 20.21 0.0M
2025-08-08 20.18 20.21 20.18 20.19 0.0M
2025-08-07 20.26 20.26 20.23 20.23 0.0M
2025-08-06 20.24 20.25 20.18 20.24 0.0M
2025-08-05 20.24 20.26 20.24 20.26 0.0M
2025-08-04 20.23 20.25 20.22 20.24 0.0M
2025-08-01 20.20 20.23 20.18 20.22 0.0M
2025-07-31 20.06 20.08 20.03 20.03 0.0M
2025-07-30 20.04 20.09 19.97 20.03 0.0M
2025-07-29 20.03 20.12 20.03 20.09 0.0M
2025-07-28 19.99 20.03 19.94 19.98 0.0M
2025-07-25 19.99 20.03 19.95 19.95 0.0M
2025-07-24 19.96 19.98 19.96 19.96 0.0M
2025-07-23 20.00 20.01 19.98 19.99 0.0M
2025-07-22 20.00 20.07 20.00 20.06 0.0M
2025-07-21 20.10 20.12 20.08 20.08 0.0M
2025-07-18 20.02 20.04 19.96 19.99 0.1M
2025-07-17 20.02 20.03 19.99 20.01 0.0M
2025-07-16 19.92 20.00 19.89 19.99 0.1M
2025-07-15 19.98 19.98 19.87 19.88 0.0M
2025-07-14 19.98 19.99 19.93 19.95 0.0M
2025-07-11 19.98 20.02 19.78 19.93 0.0M
2025-07-10 20.05 20.09 20.02 20.05 0.0M
2025-07-09 19.96 20.06 19.96 20.06 0.0M
2025-07-08 19.93 19.97 19.93 19.95 0.0M
2025-07-07 20.00 20.02 19.95 19.97 0.0M
2025-07-03 20.03 20.07 20.02 20.05 0.0M
2025-07-02 20.06 20.11 20.06 20.08 0.0M
2025-07-01 20.13 20.19 20.10 20.15 0.0M
2025-06-30 20.11 20.20 20.10 20.15 0.0M
2025-06-27 20.07 20.14 20.04 20.07 0.0M
2025-06-26 20.07 20.12 20.07 20.12 0.0M
2025-06-25 20.06 20.14 20.06 20.14 0.0M
2025-06-24 20.08 20.12 20.07 20.12 0.0M
2025-06-23 20.08 20.09 20.04 20.04 0.0M
2025-06-20 19.94 20.14 19.94 20.05 0.0M
2025-06-18 20.01 20.09 19.98 19.98 0.0M
2025-06-17 19.91 19.98 19.91 19.97 0.0M
2025-06-16 19.92 19.96 19.88 19.90 0.0M
2025-06-13 19.99 19.99 19.92 19.95 0.0M
2025-06-12 20.02 20.03 20.00 20.03 0.0M
2025-06-11 19.87 19.93 19.87 19.93 0.0M
2025-06-10 19.86 19.87 19.81 19.83 0.0M
2025-06-09 19.75 19.83 19.75 19.81 0.0M
2025-06-06 19.78 19.85 19.73 19.74 0.0M
2025-06-05 19.94 19.96 19.88 19.89 0.0M
2025-06-04 19.93 19.94 19.92 19.93 0.0M
2025-06-03 19.85 19.87 19.76 19.78 0.0M
2025-06-02 19.84 19.88 19.78 19.80 0.0M
2025-05-30 19.86 19.88 19.78 19.87 0.0M
2025-05-29 19.76 19.85 19.76 19.82 0.0M
2025-05-28 19.77 19.77 19.65 19.74 0.0M
2025-05-27 19.73 19.82 19.73 19.80 0.0M
2025-05-23 19.65 19.68 19.65 19.68 0.0M
2025-05-22 19.56 19.65 19.56 19.64 0.0M
2025-05-21 19.74 19.75 19.59 19.59 0.0M
2025-05-20 19.87 19.92 19.85 19.89 0.3M
2025-05-19 19.84 19.94 19.84 19.94 0.0M
2025-05-16 20.02 20.02 19.95 19.96 0.0M
2025-05-15 19.87 19.95 19.86 19.93 0.1M
2025-05-14 19.90 19.90 19.80 19.81 0.2M
2025-05-13 19.96 19.97 19.89 19.90 0.0M
2025-05-12 19.94 20.00 19.94 19.95 0.0M
2025-05-09 20.07 20.13 20.02 20.03 0.1M
2025-05-08 20.13 20.13 20.01 20.03 0.1M
2025-05-07 20.13 20.20 20.12 20.13 0.0M
2025-05-06 20.03 20.07 19.99 20.07 0.0M
2025-05-05 20.05 20.05 20.00 20.03 0.0M
2025-05-02 20.17 20.17 19.98 20.07 0.0M
2025-05-01 20.20 20.20 20.06 20.17 0.1M
2025-04-30 20.21 20.29 20.18 20.26 0.0M
2025-04-29 20.19 20.29 20.19 20.25 0.0M
2025-04-28 20.09 20.19 20.09 20.17 0.0M
2025-04-25 20.08 20.13 20.05 20.13 0.0M
2025-04-24 19.99 20.04 19.98 20.04 0.0M
2025-04-23 20.07 20.07 19.91 19.92 0.0M
2025-04-22 19.90 19.93 19.83 19.88 0.0M
2025-04-21 20.00 20.00 19.91 19.91 0.0M
2025-04-17 20.11 20.15 20.02 20.04 0.0M
2025-04-16 19.99 20.21 19.88 20.11 0.0M
2025-04-15 19.93 19.98 19.92 19.96 0.0M
2025-04-14 19.90 19.95 19.84 19.92 0.0M
2025-04-11 19.76 19.83 19.69 19.83 0.0M
2025-04-10 20.06 20.06 19.87 19.88 0.0M
2025-04-09 19.91 20.02 19.76 20.00 0.0M
2025-04-08 20.14 20.21 20.05 20.05 0.0M
2025-04-07 20.44 20.44 20.22 20.23 0.0M
2025-04-04 20.57 20.62 20.47 20.48 0.1M
2025-04-03 20.49 20.50 20.42 20.45 0.0M
2025-04-02 20.39 20.39 20.28 20.30 0.1M
2025-04-01 20.32 20.36 20.32 20.33 0.1M
2025-03-31 20.29 20.30 20.25 20.26 0.0M
2025-03-28 20.19 20.27 20.19 20.24 0.0M
2025-03-27 20.05 20.11 20.05 20.09 0.0M
2025-03-26 20.18 20.20 20.14 20.16 0.1M
2025-03-25 20.20 20.24 20.20 20.21 0.0M
2025-03-24 20.22 20.24 20.18 20.18 0.0M
2025-03-21 20.31 20.31 20.27 20.28 0.0M
2025-03-20 20.36 20.40 20.29 20.30 0.0M
2025-03-19 20.19 20.29 20.17 20.27 0.0M
2025-03-18 20.17 20.23 20.17 20.20 0.0M
2025-03-17 20.20 20.22 20.16 20.17 0.0M
2025-03-14 20.21 20.22 20.13 20.16 0.1M
2025-03-13 20.17 20.26 20.13 20.24 0.0M
2025-03-12 20.20 20.21 20.17 20.17 0.0M
2025-03-11 20.32 20.34 20.21 20.23 0.0M
2025-03-10 20.30 20.35 20.26 20.31 0.0M
2025-03-07 20.27 20.27 20.16 20.17 0.0M
2025-03-06 20.18 20.23 20.12 20.18 0.0M
2025-03-05 20.25 20.25 20.17 20.20 0.0M
2025-03-04 20.39 20.39 20.28 20.31 0.1M
2025-03-03 20.30 20.37 20.30 20.37 0.0M
2025-02-28 20.27 20.31 20.24 20.30 0.0M
2025-02-27 20.20 20.22 20.15 20.21 0.0M
2025-02-26 20.20 20.25 20.17 20.24 0.0M
2025-02-25 20.15 20.20 20.15 20.19 0.0M
2025-02-24 19.99 20.12 19.99 20.07 0.0M
2025-02-21 19.96 20.03 19.90 20.03 0.0M
2025-02-20 20.02 20.06 19.96 20.00 0.0M
2025-02-19 19.94 19.98 19.89 19.96 0.0M
2025-02-18 19.95 20.01 19.93 19.93 0.0M
2025-02-14 20.08 20.08 20.00 20.00 0.0M
2025-02-13 19.89 19.97 19.89 19.94 0.0M
2025-02-12 19.79 19.84 19.79 19.81 0.0M
2025-02-11 19.93 19.95 19.88 19.94 0.0M
2025-02-10 20.02 20.08 19.96 20.02 0.0M
2025-02-07 19.97 20.00 19.96 19.98 0.0M
2025-02-06 20.05 20.09 20.00 20.05 0.0M
2025-02-05 20.03 20.10 20.03 20.06 0.0M
2025-02-04 19.85 19.94 19.85 19.92 0.0M
2025-02-03 19.93 19.96 19.89 19.89 0.0M
2025-01-31 19.95 19.95 19.88 19.88 0.0M
2025-01-30 19.92 19.94 19.88 19.92 0.0M
2025-01-29 19.91 19.91 19.81 19.88 0.0M
2025-01-28 19.73 19.89 19.73 19.89 0.0M
2025-01-27 19.86 19.87 19.80 19.87 0.0M
2025-01-24 19.73 19.78 19.71 19.75 0.0M
2025-01-23 19.82 19.82 19.74 19.77 0.0M
2025-01-22 19.79 19.84 19.73 19.79 0.0M
2025-01-21 19.89 19.90 19.86 19.88 0.0M
2025-01-17 19.88 19.88 19.84 19.85 0.0M
2025-01-16 19.78 19.88 19.77 19.87 0.0M
2025-01-15 19.74 19.76 19.72 19.76 0.3M
2025-01-14 19.57 19.58 19.56 19.58 0.0M
2025-01-13 19.58 19.59 19.54 19.57 0.0M
2025-01-10 19.64 19.64 19.58 19.59 0.0M
2025-01-08 19.68 19.72 19.67 19.71 0.0M
2025-01-07 19.76 19.76 19.67 19.70 0.0M
2025-01-06 19.78 19.78 19.74 19.76 0.0M
2025-01-03 19.83 19.83 19.74 19.82 0.0M
2025-01-02 19.83 19.84 19.77 19.81 0.0M