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
2023-12-29 48.27 48.36 48.25 48.32 0.4M
2023-12-28 48.33 48.37 48.31 48.31 0.6M
2023-12-27 48.35 48.36 48.27 48.35 0.4M
2023-12-26 48.20 48.30 48.20 48.30 0.4M
2023-12-22 48.22 48.22 48.13 48.15 0.4M
2023-12-21 48.39 48.42 48.32 48.36 0.3M
2023-12-20 48.29 48.31 48.20 48.31 0.5M
2023-12-19 48.21 48.27 48.20 48.25 0.5M
2023-12-18 48.33 48.33 48.19 48.20 0.6M
2023-12-15 48.39 48.39 48.25 48.26 0.5M
2023-12-14 48.20 48.35 48.20 48.33 0.6M
2023-12-13 47.82 48.08 47.82 48.06 0.5M
2023-12-12 47.81 47.91 47.81 47.86 0.4M
2023-12-11 47.78 47.89 47.78 47.87 0.3M
2023-12-08 47.85 47.85 47.76 47.78 0.5M
2023-12-07 47.87 47.90 47.83 47.85 0.5M
2023-12-06 47.82 47.87 47.80 47.82 0.9M
2023-12-05 47.89 47.89 47.77 47.83 0.8M
2023-12-04 47.85 47.85 47.72 47.77 0.8M
2023-12-01 47.56 47.81 47.56 47.78 0.4M
2023-11-30 47.56 47.67 47.55 47.60 0.9M
2023-11-29 47.44 47.64 47.44 47.63 0.9M
2023-11-28 47.31 47.48 47.31 47.43 0.7M
2023-11-27 47.22 47.29 47.22 47.29 0.4M
2023-11-24 47.24 47.28 47.20 47.20 0.1M
2023-11-22 47.28 47.39 47.28 47.29 0.5M
2023-11-21 47.33 47.33 47.25 47.27 0.6M
2023-11-20 47.38 47.45 47.36 47.44 0.4M
2023-11-17 47.47 47.47 47.36 47.37 0.5M
2023-11-16 47.31 47.41 47.31 47.35 0.7M
2023-11-15 47.36 47.39 47.29 47.34 0.7M
2023-11-14 47.39 47.44 47.34 47.39 0.6M
2023-11-13 47.19 47.19 47.08 47.15 0.4M
2023-11-10 47.22 47.22 47.10 47.12 0.6M
2023-11-09 47.32 47.32 47.13 47.14 0.5M
2023-11-08 47.28 47.28 47.15 47.21 0.4M
2023-11-07 47.17 47.24 47.11 47.21 0.4M
2023-11-06 47.13 47.29 47.09 47.10 0.6M
2023-11-03 47.17 47.20 47.08 47.13 0.8M
2023-11-02 47.02 47.14 47.02 47.08 0.7M
2023-11-01 46.79 46.87 46.72 46.84 0.6M
2023-10-31 46.78 46.78 46.74 46.74 0.3M
2023-10-30 46.79 46.80 46.65 46.79 0.3M
2023-10-27 46.70 46.75 46.67 46.75 0.4M
2023-10-26 46.61 46.66 46.58 46.63 1.9M
2023-10-25 46.68 46.77 46.58 46.58 0.7M
2023-10-24 46.60 46.65 46.59 46.64 0.8M
2023-10-23 46.76 46.83 46.70 46.81 0.5M
2023-10-20 46.73 46.82 46.67 46.75 0.6M
2023-10-19 46.77 46.83 46.71 46.76 0.9M
2023-10-18 46.92 46.93 46.78 46.82 0.7M
2023-10-17 47.09 47.09 46.88 46.89 0.8M
2023-10-16 47.13 47.13 47.07 47.10 0.6M
2023-10-13 47.12 47.17 47.12 47.12 0.6M
2023-10-12 47.32 47.32 47.14 47.19 0.7M
2023-10-11 47.24 47.29 47.06 47.27 1.1M
2023-10-10 47.19 47.23 47.12 47.15 0.7M
2023-10-09 47.10 47.17 47.06 47.14 0.6M
2023-10-06 47.07 47.07 46.94 46.95 1.2M
2023-10-05 47.03 47.15 47.03 47.14 0.7M
2023-10-04 46.97 47.06 46.91 47.00 0.7M
2023-10-03 47.10 47.10 46.94 46.96 0.5M
2023-10-02 47.16 47.18 47.10 47.11 0.8M
2023-09-29 47.29 47.32 47.24 47.24 0.3M
2023-09-28 47.19 47.20 47.06 47.18 0.4M
2023-09-27 47.28 47.28 47.13 47.15 0.8M
2023-09-26 47.25 47.25 47.17 47.20 0.6M
2023-09-25 47.29 47.37 47.25 47.26 0.4M
2023-09-22 47.28 47.30 47.22 47.27 0.6M
2023-09-21 47.42 47.49 47.42 47.44 0.9M
2023-09-20 47.61 47.62 47.52 47.53 0.8M
2023-09-19 47.62 47.63 47.57 47.59 0.3M
2023-09-18 47.54 47.62 47.54 47.59 0.3M
2023-09-15 47.67 47.67 47.59 47.64 0.5M
2023-09-14 47.67 47.69 47.60 47.65 0.5M
2023-09-13 47.57 47.64 47.57 47.63 0.5M
2023-09-12 47.59 47.59 47.54 47.57 0.6M
2023-09-11 47.54 47.59 47.53 47.57 0.2M
2023-09-08 47.58 47.61 47.55 47.57 0.3M
2023-09-07 47.50 47.53 47.49 47.52 0.5M
2023-09-06 47.58 47.58 47.47 47.49 0.5M
2023-09-05 47.61 47.64 47.58 47.58 0.3M
2023-09-01 47.65 47.74 47.61 47.62 0.4M
2023-08-31 47.74 47.74 47.66 47.71 0.4M
2023-08-30 47.72 47.72 47.62 47.66 0.7M
2023-08-29 47.45 47.71 47.45 47.67 0.5M
2023-08-28 47.44 47.51 47.38 47.48 0.6M
2023-08-25 47.44 47.45 47.37 47.37 0.3M
2023-08-24 47.42 47.46 47.38 47.46 0.7M
2023-08-23 47.33 47.37 47.33 47.35 0.3M
2023-08-22 47.20 47.31 47.20 47.25 0.6M
2023-08-21 47.49 47.51 47.38 47.42 0.5M
2023-08-18 47.44 47.52 47.44 47.47 0.4M
2023-08-17 47.44 47.50 47.40 47.41 2.3M
2023-08-16 47.44 47.49 47.41 47.43 0.8M
2023-08-15 47.48 47.53 47.45 47.49 0.7M
2023-08-14 47.49 47.56 47.48 47.50 0.9M
2023-08-11 47.67 47.67 47.54 47.54 0.5M
2023-08-10 47.72 47.82 47.67 47.67 0.5M
2023-08-09 47.76 47.79 47.67 47.72 0.6M
2023-08-08 47.66 47.75 47.61 47.73 0.7M
2023-08-07 47.67 47.70 47.63 47.67 0.5M
2023-08-04 47.55 47.58 47.53 47.56 0.8M
2023-08-03 47.51 47.57 47.51 47.51 1.1M
2023-08-02 47.58 47.62 47.53 47.58 0.5M
2023-08-01 47.58 47.66 47.57 47.58 0.8M
2023-07-31 47.65 47.69 47.64 47.65 0.6M
2023-07-28 47.55 47.61 47.53 47.60 1.3M
2023-07-27 47.74 47.75 47.60 47.60 0.6M
2023-07-26 47.63 47.74 47.62 47.71 0.5M
2023-07-25 47.68 47.68 47.59 47.63 1.0M
2023-07-24 47.78 47.78 47.66 47.66 0.4M
2023-07-21 47.74 47.74 47.66 47.72 0.6M
2023-07-20 47.93 47.93 47.82 47.84 0.9M
2023-07-19 47.92 47.95 47.89 47.94 0.4M
2023-07-18 47.90 47.99 47.90 47.94 0.5M
2023-07-17 47.91 47.92 47.83 47.88 0.5M
2023-07-14 47.92 47.96 47.86 47.90 0.7M
2023-07-13 47.79 47.94 47.79 47.93 0.6M
2023-07-12 47.63 47.71 47.60 47.70 0.6M
2023-07-11 47.51 47.57 47.46 47.54 0.7M
2023-07-10 47.37 47.48 47.36 47.47 0.7M
2023-07-07 47.43 47.49 47.29 47.32 2.0M
2023-07-06 47.44 47.50 47.36 47.42 0.8M
2023-07-05 47.62 47.67 47.51 47.51 1.0M
2023-07-03 47.66 47.69 47.62 47.64 0.2M
2023-06-30 47.74 47.74 47.63 47.67 0.8M
2023-06-29 47.77 47.78 47.67 47.78 0.8M
2023-06-28 47.84 47.84 47.76 47.78 0.5M
2023-06-27 47.74 47.84 47.72 47.80 2.4M
2023-06-26 47.88 47.92 47.84 47.91 0.5M
2023-06-23 47.90 47.92 47.82 47.82 0.7M
2023-06-22 47.88 47.94 47.83 47.85 0.6M
2023-06-21 47.84 47.93 47.79 47.91 0.7M
2023-06-20 47.81 47.91 47.78 47.89 0.6M
2023-06-16 47.82 47.87 47.80 47.86 0.5M
2023-06-15 47.80 47.84 47.75 47.83 0.4M
2023-06-14 47.77 47.90 47.75 47.82 0.7M
2023-06-13 47.92 47.94 47.81 47.86 1.0M
2023-06-12 47.84 47.86 47.78 47.84 0.4M
2023-06-09 47.81 47.83 47.76 47.83 0.8M
2023-06-08 47.87 47.87 47.78 47.81 0.4M
2023-06-07 47.88 47.89 47.76 47.77 0.6M
2023-06-06 47.86 47.86 47.79 47.85 0.9M
2023-06-05 47.79 47.84 47.75 47.84 0.5M
2023-06-02 47.96 47.96 47.81 47.82 0.6M
2023-06-01 48.00 48.03 47.82 47.88 0.7M
2023-05-31 47.71 47.89 47.70 47.89 0.5M
2023-05-30 47.61 47.72 47.60 47.72 0.6M
2023-05-26 47.58 47.58 47.48 47.50 1.0M
2023-05-25 47.67 47.67 47.52 47.52 0.7M
2023-05-24 47.79 47.79 47.62 47.67 0.5M
2023-05-23 47.79 47.79 47.66 47.70 0.5M
2023-05-22 47.93 47.94 47.84 47.86 0.6M
2023-05-19 47.96 47.97 47.86 47.86 0.4M
2023-05-18 47.97 48.07 47.97 47.97 0.5M
2023-05-17 48.16 48.18 48.05 48.06 0.7M
2023-05-16 48.10 48.16 48.05 48.05 0.6M
2023-05-15 48.17 48.17 48.08 48.10 0.6M
2023-05-12 48.19 48.30 48.14 48.14 0.7M
2023-05-11 48.22 48.31 48.18 48.23 0.7M
2023-05-10 48.05 48.15 48.05 48.15 0.3M
2023-05-09 48.15 48.15 48.06 48.08 0.3M
2023-05-08 48.18 48.18 48.12 48.15 0.5M
2023-05-05 48.24 48.24 48.06 48.13 0.4M
2023-05-04 48.17 48.40 48.17 48.33 0.8M
2023-05-03 48.02 48.17 47.94 48.16 0.5M
2023-05-02 47.99 48.08 47.91 48.07 0.4M
2023-05-01 48.06 48.11 47.99 48.01 0.5M
2023-04-28 48.03 48.04 47.91 47.96 0.3M
2023-04-27 47.99 48.00 47.91 47.94 0.3M
2023-04-26 48.12 48.12 47.95 48.04 0.4M
2023-04-25 47.94 48.08 47.94 48.04 0.5M
2023-04-24 47.86 47.94 47.86 47.87 0.5M
2023-04-21 47.95 47.95 47.82 47.83 0.5M
2023-04-20 47.92 47.99 47.91 47.91 0.5M
2023-04-19 47.90 47.90 47.83 47.90 0.8M
2023-04-18 47.92 47.93 47.85 47.91 0.9M
2023-04-17 48.45 48.45 47.87 47.91 0.7M
2023-04-14 48.13 48.13 47.97 48.01 0.7M
2023-04-13 48.11 48.24 48.10 48.18 0.7M
2023-04-12 48.07 48.13 48.04 48.09 0.6M
2023-04-11 48.00 48.03 47.95 48.03 0.5M
2023-04-10 48.02 48.11 47.99 48.07 0.6M
2023-04-06 48.21 48.21 48.07 48.11 1.1M
2023-04-05 48.13 48.21 48.09 48.17 0.4M
2023-04-04 48.03 48.13 47.96 48.11 0.5M
2023-04-03 47.97 47.97 47.88 47.96 0.6M
2023-03-31 47.81 47.90 47.81 47.87 0.5M
2023-03-30 47.82 47.87 47.76 47.80 1.2M
2023-03-29 47.88 47.90 47.78 47.83 0.7M
2023-03-28 47.93 47.93 47.78 47.81 0.8M
2023-03-27 48.06 48.10 47.89 47.93 0.7M
2023-03-24 48.15 48.21 48.00 48.09 0.6M
2023-03-23 48.12 48.28 48.06 48.15 0.4M
2023-03-22 47.82 47.98 47.72 47.92 1.3M
2023-03-21 47.73 47.93 47.73 47.82 0.4M
2023-03-20 48.00 48.07 47.94 48.07 0.3M
2023-03-17 47.95 48.10 47.90 48.05 0.3M
2023-03-16 48.04 48.07 47.90 47.93 0.4M
2023-03-15 47.94 48.16 47.92 48.09 0.7M
2023-03-14 48.00 48.01 47.80 47.89 0.5M
2023-03-13 47.71 48.10 47.71 48.09 0.8M
2023-03-10 47.74 47.76 47.65 47.71 0.8M
2023-03-09 47.46 47.52 47.46 47.49 0.4M
2023-03-08 47.47 47.55 47.43 47.50 0.6M
2023-03-07 47.59 47.62 47.50 47.58 0.7M
2023-03-06 47.60 47.68 47.60 47.63 0.5M
2023-03-03 47.53 47.58 47.52 47.58 0.5M
2023-03-02 47.49 47.57 47.45 47.56 1.6M
2023-03-01 47.58 47.64 47.58 47.59 0.5M
2023-02-28 47.58 47.66 47.56 47.65 0.4M
2023-02-27 47.57 47.66 47.57 47.61 0.4M
2023-02-24 47.57 47.65 47.53 47.60 0.7M
2023-02-23 47.60 47.65 47.56 47.57 1.1M
2023-02-22 47.67 47.67 47.56 47.58 0.8M
2023-02-21 47.82 47.87 47.82 47.84 0.5M
2023-02-17 47.86 47.88 47.81 47.87 0.5M
2023-02-16 47.86 48.00 47.79 47.84 1.4M
2023-02-15 47.82 47.94 47.81 47.84 0.9M
2023-02-14 47.94 47.99 47.87 47.87 0.6M
2023-02-13 47.95 48.02 47.92 47.97 0.4M
2023-02-10 48.04 48.04 47.91 48.00 0.7M
2023-02-09 48.07 48.08 47.98 48.02 0.4M
2023-02-08 47.96 47.97 47.92 47.96 0.8M
2023-02-07 47.98 47.99 47.91 47.93 0.6M
2023-02-06 48.06 48.06 47.94 47.95 1.9M
2023-02-03 48.16 48.21 48.10 48.17 0.5M
2023-02-02 48.22 48.30 48.13 48.21 0.7M
2023-02-01 48.09 48.49 48.07 48.19 0.8M
2023-01-31 48.06 48.14 48.00 48.04 0.5M
2023-01-30 47.99 48.16 47.98 48.03 0.5M
2023-01-27 48.02 48.05 48.00 48.04 0.4M
2023-01-26 48.04 48.11 48.02 48.08 0.4M
2023-01-25 47.99 48.12 47.99 48.07 0.6M
2023-01-24 47.98 48.07 47.92 48.01 0.7M
2023-01-23 48.06 48.15 48.05 48.14 0.6M
2023-01-20 48.11 48.16 48.02 48.04 0.6M
2023-01-19 48.10 48.16 48.10 48.15 0.5M
2023-01-18 48.11 48.16 48.03 48.08 1.0M
2023-01-17 47.96 48.04 47.96 48.02 1.2M
2023-01-13 48.01 48.06 47.97 48.00 0.4M
2023-01-12 47.97 48.02 47.95 47.99 0.5M
2023-01-11 47.80 47.89 47.77 47.88 0.8M
2023-01-10 47.83 47.84 47.77 47.78 0.5M
2023-01-09 47.83 47.88 47.74 47.85 0.7M
2023-01-06 47.57 47.67 47.53 47.67 1.3M
2023-01-05 47.50 47.61 47.50 47.58 0.6M
2023-01-04 47.45 47.56 47.45 47.53 0.9M
2023-01-03 47.48 47.50 47.31 47.34 1.3M