First Trust Low Duration Opportunities ETF (LMBS)

LMBS
🏛️ アメリカ →
49.71
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
2022-12-30 47.40 47.44 47.38 47.41 0.8M
2022-12-29 47.37 47.44 47.31 47.44 1.9M
2022-12-28 47.53 47.53 47.31 47.39 1.2M
2022-12-27 47.59 47.63 47.49 47.50 0.8M
2022-12-23 47.72 47.72 47.57 47.63 0.4M
2022-12-22 47.66 47.83 47.66 47.80 0.7M
2022-12-21 47.74 47.75 47.68 47.68 0.8M
2022-12-20 47.71 47.74 47.64 47.72 0.9M
2022-12-19 47.82 47.85 47.73 47.76 1.2M
2022-12-16 47.76 47.81 47.72 47.77 0.9M
2022-12-15 47.82 47.86 47.78 47.85 1.0M
2022-12-14 47.66 47.75 47.66 47.71 0.7M
2022-12-13 47.58 47.75 47.55 47.66 0.9M
2022-12-12 47.60 47.60 47.47 47.52 0.7M
2022-12-09 47.58 47.64 47.55 47.56 0.7M
2022-12-08 47.60 47.66 47.60 47.65 0.5M
2022-12-07 47.52 47.60 47.50 47.58 0.7M
2022-12-06 47.48 47.55 47.46 47.48 1.0M
2022-12-05 47.62 47.62 47.50 47.53 0.8M
2022-12-02 47.51 47.62 47.47 47.61 0.7M
2022-12-01 47.47 47.51 47.46 47.50 0.7M
2022-11-30 47.23 47.33 47.22 47.32 0.6M
2022-11-29 47.28 47.48 47.24 47.28 0.8M
2022-11-28 47.28 47.33 47.18 47.30 0.8M
2022-11-25 47.27 47.44 47.26 47.30 0.7M
2022-11-23 47.27 47.27 47.17 47.26 0.8M
2022-11-22 47.18 47.57 47.15 47.21 0.8M
2022-11-21 47.34 47.36 47.26 47.29 0.5M
2022-11-18 47.35 47.35 47.25 47.27 0.8M
2022-11-17 47.33 47.36 46.95 47.35 1.2M
2022-11-16 47.32 47.39 47.32 47.38 0.8M
2022-11-15 47.19 47.28 47.18 47.25 0.6M
2022-11-14 47.15 47.28 47.15 47.23 0.5M
2022-11-11 47.17 47.27 47.13 47.23 0.7M
2022-11-10 46.85 47.25 46.85 47.16 1.2M
2022-11-09 46.79 46.87 46.77 46.82 0.8M
2022-11-08 46.80 46.83 46.78 46.79 0.5M
2022-11-07 46.79 46.84 46.73 46.77 0.9M
2022-11-04 46.76 46.83 46.67 46.79 0.7M
2022-11-03 46.78 46.87 46.72 46.81 0.7M
2022-11-02 46.98 46.98 46.84 46.84 0.9M
2022-11-01 46.94 46.95 46.80 46.86 0.8M
2022-10-31 46.86 46.91 46.83 46.85 0.5M
2022-10-28 46.93 47.02 46.91 46.95 0.5M
2022-10-27 46.94 47.07 46.94 47.01 0.5M
2022-10-26 46.80 46.94 46.80 46.88 0.6M
2022-10-25 46.69 46.85 46.65 46.77 0.8M
2022-10-24 46.67 46.75 46.66 46.69 0.5M
2022-10-21 46.63 46.73 46.62 46.64 0.7M
2022-10-20 46.86 46.97 46.85 46.85 0.6M
2022-10-19 46.98 47.05 46.95 46.96 0.6M
2022-10-18 47.02 47.08 46.99 47.02 0.7M
2022-10-17 47.01 47.08 46.88 46.92 0.8M
2022-10-14 47.12 47.15 47.00 47.03 0.4M
2022-10-13 47.11 47.22 47.08 47.14 0.8M
2022-10-12 47.19 47.26 47.19 47.21 0.5M
2022-10-11 47.24 47.31 47.22 47.23 1.1M
2022-10-10 47.26 47.34 47.22 47.33 0.6M
2022-10-07 47.37 47.37 47.22 47.24 1.3M
2022-10-06 47.48 47.49 47.37 47.43 1.2M
2022-10-05 47.51 47.60 47.48 47.53 0.5M
2022-10-04 47.53 47.58 47.50 47.53 0.7M
2022-10-03 47.47 47.55 47.38 47.46 1.3M
2022-09-30 47.48 47.68 47.34 47.35 0.7M
2022-09-29 47.60 47.69 47.60 47.66 0.8M
2022-09-28 47.43 47.54 47.43 47.51 0.8M
2022-09-27 47.39 47.47 47.30 47.41 1.3M
2022-09-26 47.66 47.66 47.49 47.55 0.7M
2022-09-23 47.70 47.83 47.56 47.69 0.8M
2022-09-22 47.89 47.94 47.83 47.83 0.5M
2022-09-21 47.95 47.95 47.83 47.91 0.4M
2022-09-20 47.96 47.96 47.91 47.94 0.3M
2022-09-19 48.01 48.02 47.96 47.99 0.3M
2022-09-16 48.01 48.07 47.99 48.02 0.5M
2022-09-15 48.03 48.08 48.01 48.02 0.8M
2022-09-14 48.07 48.10 48.03 48.07 0.6M
2022-09-13 48.04 48.11 48.04 48.04 1.2M
2022-09-12 48.15 48.18 48.14 48.17 0.7M
2022-09-09 48.17 48.20 48.13 48.15 0.4M
2022-09-08 48.15 48.20 48.15 48.16 0.6M
2022-09-07 48.11 48.16 48.11 48.16 0.3M
2022-09-06 48.28 48.28 48.18 48.21 0.3M
2022-09-02 48.21 48.27 48.21 48.24 0.5M
2022-09-01 48.23 48.36 48.20 48.23 0.7M
2022-08-31 48.34 48.34 48.25 48.31 0.6M
2022-08-30 48.29 48.33 48.27 48.28 0.3M
2022-08-29 48.29 48.33 48.26 48.27 0.5M
2022-08-26 48.30 48.35 48.29 48.30 0.6M
2022-08-25 48.39 48.39 48.29 48.29 0.6M
2022-08-24 48.36 48.37 48.30 48.33 0.5M
2022-08-23 48.40 48.43 48.32 48.36 0.6M
2022-08-22 48.42 48.50 48.41 48.45 1.2M
2022-08-19 48.41 48.52 48.41 48.52 0.5M
2022-08-18 48.55 48.55 48.48 48.53 0.5M
2022-08-17 48.43 48.49 48.43 48.47 0.3M
2022-08-16 48.48 48.56 48.48 48.55 0.6M
2022-08-15 48.57 48.57 48.51 48.56 0.4M
2022-08-12 48.46 48.53 48.45 48.50 0.3M
2022-08-11 48.53 48.58 48.42 48.44 0.6M
2022-08-10 48.62 48.64 48.50 48.50 0.6M
2022-08-09 48.49 48.57 48.49 48.49 0.4M
2022-08-08 48.50 48.62 48.50 48.57 0.5M
2022-08-05 48.50 48.51 48.43 48.48 0.3M
2022-08-04 48.53 48.60 48.53 48.53 0.3M
2022-08-03 48.58 48.58 48.52 48.56 0.4M
2022-08-02 48.51 48.59 48.47 48.51 0.7M
2022-08-01 48.55 48.65 48.55 48.55 0.8M
2022-07-29 48.57 48.62 48.50 48.52 0.6M
2022-07-28 48.52 48.62 48.50 48.58 0.5M
2022-07-27 48.43 48.50 48.42 48.50 0.8M
2022-07-26 48.45 48.50 48.43 48.45 0.7M
2022-07-25 48.35 48.46 48.31 48.46 1.8M
2022-07-22 48.30 48.40 48.30 48.40 0.4M
2022-07-21 48.18 48.28 48.18 48.25 0.4M
2022-07-20 48.34 48.34 48.24 48.25 0.5M
2022-07-19 48.34 48.40 48.23 48.33 0.9M
2022-07-18 48.35 48.35 48.24 48.32 0.7M
2022-07-15 48.32 48.33 48.21 48.31 0.7M
2022-07-14 48.22 48.31 48.22 48.30 0.3M
2022-07-13 48.29 48.34 48.23 48.32 0.3M
2022-07-12 48.37 48.40 48.28 48.32 0.3M
2022-07-11 48.25 48.34 48.24 48.32 0.5M
2022-07-08 48.24 48.32 48.15 48.27 0.8M
2022-07-07 48.22 48.30 48.08 48.15 1.4M
2022-07-06 48.39 48.40 48.24 48.24 0.5M
2022-07-05 48.36 48.40 48.30 48.38 0.8M
2022-07-01 48.30 48.41 48.27 48.38 0.5M
2022-06-30 48.27 48.31 48.20 48.30 0.6M
2022-06-29 48.11 48.19 48.11 48.15 0.7M
2022-06-28 48.18 48.21 48.10 48.21 0.3M
2022-06-27 48.15 48.25 48.14 48.18 0.4M
2022-06-24 48.18 48.28 48.16 48.21 0.6M
2022-06-23 48.30 48.38 48.24 48.28 0.5M
2022-06-22 48.18 48.32 48.18 48.29 0.7M
2022-06-21 48.21 48.27 48.14 48.14 0.7M
2022-06-17 48.23 48.27 48.17 48.20 0.5M
2022-06-16 47.96 48.25 47.95 48.20 1.0M
2022-06-15 48.01 48.08 47.92 47.98 1.1M
2022-06-14 48.08 48.15 47.99 48.00 1.2M
2022-06-13 48.25 48.30 48.02 48.04 2.6M
2022-06-10 48.42 48.48 48.34 48.37 1.6M
2022-06-09 48.52 48.53 48.47 48.50 0.5M
2022-06-08 48.55 48.56 48.48 48.53 0.3M
2022-06-07 48.46 48.52 48.46 48.49 0.3M
2022-06-06 48.59 48.59 48.47 48.47 0.3M
2022-06-03 48.53 48.60 48.53 48.59 0.3M
2022-06-02 48.61 48.61 48.54 48.55 0.4M
2022-06-01 48.63 48.63 48.52 48.55 0.6M
2022-05-31 48.61 48.73 48.56 48.56 0.7M
2022-05-27 48.65 48.74 48.57 48.65 0.9M
2022-05-26 48.61 48.66 48.59 48.62 0.6M
2022-05-25 48.62 48.69 48.55 48.69 1.0M
2022-05-24 48.64 48.65 48.61 48.64 0.6M
2022-05-23 48.62 48.70 48.62 48.63 0.4M
2022-05-20 48.65 48.71 48.65 48.68 0.6M
2022-05-19 48.65 48.72 48.65 48.66 0.4M
2022-05-18 48.53 48.63 48.53 48.61 0.5M
2022-05-17 48.65 48.73 48.56 48.65 0.5M
2022-05-16 48.63 48.72 48.63 48.66 0.5M
2022-05-13 48.73 48.73 48.65 48.68 0.4M
2022-05-12 48.63 48.69 48.63 48.68 0.5M
2022-05-11 48.60 48.70 48.53 48.65 0.8M
2022-05-10 48.72 48.72 48.61 48.62 0.5M
2022-05-09 48.62 48.70 48.61 48.68 0.7M
2022-05-06 48.62 48.66 48.56 48.62 0.5M
2022-05-05 48.69 48.69 48.53 48.57 1.3M
2022-05-04 48.66 48.75 48.59 48.68 1.3M
2022-05-03 48.70 48.70 48.62 48.62 0.5M
2022-05-02 48.70 48.70 48.63 48.67 0.5M
2022-04-29 48.66 48.74 48.64 48.72 0.8M
2022-04-28 48.74 48.74 48.67 48.71 0.6M
2022-04-27 48.74 48.75 48.71 48.73 0.9M
2022-04-26 48.71 48.75 48.70 48.72 0.5M
2022-04-25 48.81 48.84 48.71 48.77 0.6M
2022-04-22 48.69 48.76 48.69 48.71 0.5M
2022-04-21 48.83 48.87 48.74 48.78 0.9M
2022-04-20 48.86 48.96 48.85 48.95 1.1M
2022-04-19 48.82 48.86 48.80 48.82 1.0M
2022-04-18 48.87 48.91 48.80 48.83 1.0M
2022-04-14 48.93 48.93 48.83 48.84 0.7M
2022-04-13 48.87 48.95 48.86 48.94 1.3M
2022-04-12 48.82 48.89 48.82 48.88 0.5M
2022-04-11 48.86 48.88 48.78 48.85 0.7M
2022-04-08 48.82 48.97 48.80 48.96 1.1M
2022-04-07 48.76 48.78 48.70 48.75 1.8M
2022-04-06 48.59 48.81 48.56 48.75 1.0M
2022-04-05 48.86 48.90 48.80 48.81 0.7M
2022-04-04 48.88 48.91 48.80 48.88 0.7M
2022-04-01 48.81 48.98 48.81 48.89 0.6M
2022-03-31 48.96 49.01 48.90 48.95 0.9M
2022-03-30 48.83 48.95 48.83 48.93 1.2M
2022-03-29 48.79 48.90 48.78 48.89 1.6M
2022-03-28 48.84 48.90 48.80 48.85 0.4M
2022-03-25 49.01 49.01 48.83 48.92 1.1M
2022-03-24 48.97 49.06 48.96 49.04 0.7M
2022-03-23 49.02 49.11 49.02 49.11 1.0M
2022-03-22 49.07 49.07 49.01 49.01 0.6M
2022-03-21 49.14 49.17 49.05 49.08 0.7M
2022-03-18 49.16 49.23 49.14 49.19 0.9M
2022-03-17 49.14 49.19 49.11 49.17 0.6M
2022-03-16 49.16 49.24 49.14 49.16 0.8M
2022-03-15 49.28 49.28 49.21 49.21 0.4M
2022-03-14 49.22 49.26 49.19 49.19 0.5M
2022-03-11 49.26 49.31 49.26 49.28 0.5M
2022-03-10 49.28 49.32 49.25 49.29 0.4M
2022-03-09 49.29 49.33 49.28 49.33 0.6M
2022-03-08 49.39 49.40 49.29 49.31 0.6M
2022-03-07 49.46 49.47 49.37 49.42 0.7M
2022-03-04 49.46 49.54 49.46 49.54 0.5M
2022-03-03 49.40 49.50 49.40 49.47 0.7M
2022-03-02 49.53 49.57 49.38 49.43 1.0M
2022-03-01 49.50 49.58 49.48 49.56 0.7M
2022-02-28 49.44 49.53 49.44 49.53 0.7M
2022-02-25 49.46 49.46 49.42 49.45 0.5M
2022-02-24 49.44 49.48 49.40 49.44 0.9M
2022-02-23 49.42 49.46 49.41 49.46 0.9M
2022-02-22 49.48 49.48 49.44 49.45 0.6M
2022-02-18 49.49 49.53 49.49 49.53 0.5M
2022-02-17 49.59 49.59 49.54 49.59 0.6M
2022-02-16 49.53 49.60 49.53 49.55 0.5M
2022-02-15 49.51 49.58 49.49 49.56 0.8M
2022-02-14 49.57 49.58 49.50 49.54 0.5M
2022-02-11 49.56 49.63 49.56 49.60 0.8M
2022-02-10 49.63 49.63 49.55 49.57 1.1M
2022-02-09 49.67 49.69 49.63 49.63 0.8M
2022-02-08 49.66 49.66 49.62 49.65 0.7M
2022-02-07 49.62 49.67 49.60 49.66 0.6M
2022-02-04 49.71 49.71 49.63 49.63 0.5M
2022-02-03 49.80 49.80 49.71 49.72 0.7M
2022-02-02 49.74 49.78 49.73 49.76 0.7M
2022-02-01 49.75 49.78 49.71 49.74 0.9M
2022-01-31 49.71 49.76 49.71 49.72 0.6M
2022-01-28 49.71 49.74 49.71 49.73 0.8M
2022-01-27 49.77 49.79 49.73 49.79 0.9M
2022-01-26 49.74 49.76 49.68 49.70 0.7M
2022-01-25 49.76 49.78 49.71 49.76 1.1M
2022-01-24 49.75 49.78 49.72 49.75 1.4M
2022-01-21 49.75 49.82 49.75 49.80 1.1M
2022-01-20 49.83 49.89 49.81 49.82 0.6M
2022-01-19 49.83 49.88 49.75 49.87 1.0M
2022-01-18 49.77 49.81 49.74 49.77 1.3M
2022-01-14 49.89 49.90 49.80 49.81 1.4M
2022-01-13 49.90 49.91 49.87 49.90 1.1M
2022-01-12 49.91 49.94 49.90 49.90 0.8M
2022-01-11 49.84 49.92 49.84 49.90 0.8M
2022-01-10 49.86 49.95 49.81 49.95 1.1M
2022-01-07 49.96 49.97 49.80 49.82 1.9M
2022-01-06 50.00 50.00 49.90 49.97 2.0M
2022-01-05 50.04 50.04 49.97 50.01 0.7M
2022-01-04 49.98 50.04 49.98 50.03 0.8M
2022-01-03 49.97 49.99 49.90 49.94 1.2M