First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)

MMSC
🏛️ アメリカ →
23.06
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 22.84 23.06 22.84 23.06 0.0M
2025-09-25 22.51 22.82 22.51 22.80 0.0M
2025-09-24 22.99 23.07 22.93 22.93 0.0M
2025-09-23 23.58 23.61 23.37 23.38 0.0M
2025-09-22 23.25 23.49 23.22 23.49 0.0M
2025-09-19 23.40 23.40 23.24 23.30 0.0M
2025-09-18 22.99 23.41 22.99 23.41 0.0M
2025-09-17 22.87 23.00 22.79 22.79 0.0M
2025-09-16 22.68 22.75 22.55 22.75 0.0M
2025-09-15 22.67 22.74 22.67 22.68 0.0M
2025-09-12 22.57 22.57 22.50 22.53 0.0M
2025-09-11 22.72 22.82 22.70 22.76 0.0M
2025-09-10 22.60 22.60 22.45 22.47 0.0M
2025-09-09 22.36 22.44 22.34 22.44 0.0M
2025-09-08 22.47 22.59 22.47 22.58 0.0M
2025-09-05 22.45 22.45 22.14 22.40 0.0M
2025-09-04 21.94 22.19 21.94 22.19 0.0M
2025-09-03 22.05 22.10 21.87 21.90 0.0M
2025-09-02 22.06 22.06 21.72 21.99 0.0M
2025-08-29 22.32 22.32 22.01 22.06 0.0M
2025-08-28 22.28 22.37 22.28 22.37 0.0M
2025-08-27 22.12 22.18 22.12 22.13 0.0M
2025-08-26 22.05 22.07 22.01 22.03 0.0M
2025-08-25 21.86 21.89 21.82 21.82 0.0M
2025-08-22 21.91 21.98 21.91 21.94 0.0M
2025-08-21 21.21 21.34 21.21 21.34 0.0M
2025-08-20 20.98 21.18 20.88 21.18 0.0M
2025-08-19 21.34 21.34 21.18 21.18 0.0M
2025-08-18 21.55 21.61 21.55 21.60 0.0M
2025-08-15 21.38 21.53 21.38 21.47 0.0M
2025-08-14 21.58 21.58 21.46 21.51 0.0M
2025-08-13 21.79 21.86 21.57 21.86 0.0M
2025-08-12 21.44 21.63 21.44 21.63 0.0M
2025-08-11 21.01 21.17 21.00 21.00 0.0M
2025-08-08 21.01 21.06 21.01 21.06 0.0M
2025-08-07 21.11 21.11 21.05 21.05 0.0M
2025-08-06 20.95 21.06 20.95 21.06 0.0M
2025-08-05 21.20 21.20 21.01 21.04 0.0M
2025-08-04 20.84 21.11 20.84 21.11 0.0M
2025-08-01 20.65 20.70 20.62 20.70 0.0M
2025-07-31 21.23 21.25 21.03 21.03 0.0M
2025-07-30 21.26 21.26 21.14 21.14 0.0M
2025-07-29 21.18 21.18 20.81 20.92 0.0M
2025-07-28 20.92 20.99 20.92 20.97 0.0M
2025-07-25 20.91 20.96 20.91 20.96 0.0M
2025-07-24 20.81 20.84 20.81 20.84 0.0M
2025-07-23 20.76 20.93 20.76 20.93 0.0M
2025-07-22 20.67 20.71 20.67 20.71 0.0M
2025-07-21 20.99 21.00 20.79 20.79 0.0M
2025-07-18 20.97 21.00 20.90 20.90 0.0M
2025-07-17 20.91 21.04 20.91 21.02 0.0M
2025-07-16 20.55 20.68 20.51 20.68 0.0M
2025-07-15 20.53 20.55 20.41 20.42 0.0M
2025-07-14 20.56 20.68 20.56 20.65 0.0M
2025-07-11 20.58 20.58 20.49 20.49 0.0M
2025-07-10 20.46 20.73 20.46 20.61 0.0M
2025-07-09 20.56 20.70 20.44 20.69 0.0M
2025-07-08 20.37 20.42 20.37 20.42 0.0M
2025-07-07 20.50 20.62 20.37 20.45 0.0M
2025-07-03 20.56 20.72 20.56 20.72 0.0M
2025-07-02 20.39 20.49 20.39 20.49 0.0M
2025-07-01 20.50 20.52 20.32 20.37 0.0M
2025-06-30 20.62 20.66 20.62 20.64 0.0M
2025-06-27 20.59 20.70 20.46 20.53 0.0M
2025-06-26 20.49 20.49 20.49 20.49 0.0M
2025-06-25 20.21 20.21 20.15 20.15 0.0M
2025-06-24 20.04 20.26 20.04 20.26 0.0M
2025-06-23 19.87 19.97 19.74 19.97 0.0M
2025-06-20 19.84 19.84 19.71 19.75 0.0M
2025-06-18 19.82 19.84 19.82 19.84 0.0M
2025-06-17 19.90 19.90 19.80 19.80 0.0M
2025-06-16 20.00 20.00 19.92 19.92 0.0M
2025-06-13 19.89 19.89 19.71 19.71 0.0M
2025-06-12 19.92 20.00 19.92 20.00 0.0M
2025-06-11 20.02 20.06 20.00 20.02 0.0M
2025-06-10 19.97 20.04 19.97 19.99 0.0M
2025-06-09 20.18 20.24 20.18 20.19 0.0M
2025-06-06 20.09 20.16 20.09 20.16 0.0M
2025-06-05 19.91 20.07 19.83 19.95 0.0M
2025-06-04 20.01 20.01 19.94 19.94 0.0M
2025-06-03 19.84 19.86 19.84 19.86 0.0M
2025-06-02 19.35 19.58 19.35 19.58 0.0M
2025-05-30 19.24 19.39 19.14 19.39 0.0M
2025-05-29 19.32 19.42 19.32 19.39 0.0M
2025-05-28 19.48 19.50 19.40 19.40 0.0M
2025-05-27 19.58 19.58 19.53 19.56 0.0M
2025-05-23 19.03 19.25 19.03 19.19 0.0M
2025-05-22 19.08 19.23 19.08 19.15 0.0M
2025-05-21 19.35 19.44 19.12 19.12 0.0M
2025-05-20 19.54 19.60 19.51 19.60 0.0M
2025-05-19 19.46 19.57 19.46 19.57 0.0M
2025-05-16 19.42 19.57 19.38 19.56 0.1M
2025-05-15 19.21 19.41 19.21 19.40 0.0M
2025-05-14 19.39 19.39 19.36 19.36 0.0M
2025-05-13 19.43 19.48 19.41 19.41 0.0M
2025-05-12 19.30 19.37 19.30 19.37 0.0M
2025-05-09 18.82 18.82 18.74 18.76 0.0M
2025-05-08 18.98 19.02 18.88 18.88 0.0M
2025-05-07 18.50 18.60 18.46 18.56 0.0M
2025-05-06 18.59 18.59 18.42 18.48 0.0M
2025-05-05 18.92 18.98 18.86 18.86 0.0M
2025-05-02 18.69 18.96 18.69 18.91 0.0M
2025-05-01 18.49 18.55 18.45 18.45 0.0M
2025-04-30 18.24 18.37 18.24 18.37 0.0M
2025-04-29 18.23 18.45 18.23 18.42 0.0M
2025-04-28 18.23 18.38 18.09 18.32 0.0M
2025-04-25 18.16 18.24 18.16 18.24 0.0M
2025-04-24 17.75 18.19 17.75 18.19 0.0M
2025-04-23 18.11 18.11 17.75 17.75 0.0M
2025-04-22 17.33 17.38 17.28 17.36 0.0M
2025-04-21 17.22 17.22 16.86 16.93 0.0M
2025-04-17 17.42 17.50 17.42 17.46 0.0M
2025-04-16 17.46 17.52 17.32 17.36 0.0M
2025-04-15 17.57 17.69 17.56 17.59 0.0M
2025-04-14 17.61 17.61 17.40 17.57 0.0M
2025-04-11 17.00 17.36 17.00 17.35 0.0M
2025-04-10 17.11 17.15 16.94 16.98 0.0M
2025-04-09 16.07 17.72 15.78 17.66 0.0M
2025-04-08 17.02 17.02 15.79 15.99 0.0M
2025-04-07 16.31 16.65 16.04 16.39 0.0M
2025-04-04 16.26 16.60 16.21 16.40 0.0M
2025-04-03 17.50 17.60 17.43 17.43 0.0M
2025-04-02 18.36 18.64 18.36 18.63 0.1M
2025-04-01 18.09 18.21 18.07 18.21 0.0M
2025-03-31 18.00 18.25 17.91 18.18 0.0M
2025-03-28 18.63 18.63 18.27 18.38 0.0M
2025-03-27 18.90 18.90 18.76 18.77 0.0M
2025-03-26 19.07 19.07 18.83 18.90 0.0M
2025-03-25 19.30 19.30 19.16 19.23 0.0M
2025-03-24 19.10 19.26 19.10 19.26 0.0M
2025-03-21 18.56 18.67 18.56 18.65 0.0M
2025-03-20 18.89 18.89 18.67 18.68 0.0M
2025-03-19 18.60 18.85 18.60 18.82 0.0M
2025-03-18 18.49 18.49 18.40 18.46 0.0M
2025-03-17 18.52 18.76 18.52 18.69 0.0M
2025-03-14 18.19 18.41 18.19 18.41 0.0M
2025-03-13 18.25 18.25 17.78 17.87 0.0M
2025-03-12 18.32 18.38 18.12 18.28 0.0M
2025-03-11 17.79 18.22 17.79 18.12 0.0M
2025-03-10 18.05 18.15 17.73 17.92 0.0M
2025-03-07 18.65 18.65 18.02 18.54 0.0M
2025-03-06 18.92 18.99 18.55 18.58 0.0M
2025-03-05 18.97 19.15 18.88 19.15 0.0M
2025-03-04 18.63 19.14 18.51 18.90 0.0M
2025-03-03 19.77 19.77 19.02 19.02 0.0M
2025-02-28 19.24 19.67 19.22 19.67 0.0M
2025-02-27 19.74 19.79 19.40 19.40 0.0M
2025-02-26 19.98 19.98 19.76 19.76 0.0M
2025-02-25 19.71 19.72 19.38 19.62 0.0M
2025-02-24 20.15 20.15 19.64 19.84 0.0M
2025-02-21 20.92 20.92 19.94 19.99 0.0M
2025-02-20 21.11 21.11 20.62 20.75 0.0M
2025-02-19 21.01 21.11 21.01 21.05 0.0M
2025-02-18 21.09 21.23 21.09 21.20 0.0M
2025-02-14 21.12 21.12 21.00 21.11 0.0M
2025-02-13 21.11 21.11 20.94 21.10 0.0M
2025-02-12 20.90 20.99 20.84 20.93 0.0M
2025-02-11 21.39 21.39 21.05 21.05 0.0M
2025-02-10 21.44 21.49 21.36 21.44 0.0M
2025-02-07 21.50 21.50 21.41 21.47 0.1M
2025-02-06 22.03 22.03 21.65 21.70 0.0M
2025-02-05 21.72 21.87 21.72 21.87 0.0M
2025-02-04 21.38 21.55 21.38 21.55 0.0M
2025-02-03 21.04 21.45 21.03 21.34 0.0M
2025-01-31 21.85 21.92 21.51 21.56 0.0M
2025-01-30 21.74 21.77 21.57 21.71 0.0M
2025-01-29 21.51 21.51 21.37 21.37 0.0M
2025-01-28 21.29 21.46 21.27 21.45 0.0M
2025-01-27 21.45 21.51 21.06 21.15 0.1M
2025-01-24 22.09 22.13 21.98 21.99 0.0M
2025-01-23 22.05 22.20 21.92 22.20 0.0M
2025-01-22 22.14 22.15 22.10 22.10 0.0M
2025-01-21 21.79 22.02 21.77 22.02 0.0M
2025-01-17 21.69 21.69 21.56 21.57 0.0M
2025-01-16 21.46 21.55 21.39 21.48 0.0M
2025-01-15 21.45 21.45 21.34 21.37 0.0M
2025-01-14 20.96 21.07 20.90 20.99 0.0M
2025-01-13 20.58 20.79 20.58 20.79 0.0M
2025-01-10 20.89 20.89 20.70 20.84 0.0M
2025-01-08 20.88 21.14 20.87 21.12 0.0M
2025-01-07 21.56 21.56 21.08 21.15 0.0M
2025-01-06 21.47 21.47 21.36 21.36 0.0M
2025-01-03 21.10 21.28 21.08 21.28 0.1M
2025-01-02 21.05 21.05 20.76 20.85 0.0M