First Trust NASDAQ® ABA Community Bank Index Fund (QABA)

QABA
🏛️ アメリカ →
57.03
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 52.76 53.00 52.59 52.59 0.1M
2022-12-29 52.38 53.15 52.38 53.03 0.2M
2022-12-28 52.83 52.85 52.29 52.30 0.0M
2022-12-27 52.75 52.92 52.51 52.75 0.0M
2022-12-23 52.42 52.83 52.35 52.71 0.0M
2022-12-22 52.24 52.63 51.85 52.54 0.0M
2022-12-21 52.11 53.05 52.11 52.68 0.0M
2022-12-20 51.62 52.21 51.62 51.94 0.0M
2022-12-19 51.34 51.92 51.34 51.59 0.0M
2022-12-16 51.65 51.82 51.14 51.43 0.0M
2022-12-15 52.21 52.26 51.47 51.61 0.0M
2022-12-14 53.48 53.76 52.61 52.83 0.1M
2022-12-13 55.19 55.41 53.52 53.67 0.0M
2022-12-12 53.91 54.51 53.81 54.28 0.0M
2022-12-09 54.68 54.68 54.05 54.09 0.0M
2022-12-08 54.30 54.69 54.07 54.28 0.0M
2022-12-07 54.18 54.70 54.09 54.25 0.1M
2022-12-06 54.62 54.82 54.02 54.32 0.2M
2022-12-05 56.79 56.79 54.23 54.79 0.0M
2022-12-02 56.71 57.01 56.53 56.95 0.0M
2022-12-01 57.15 57.16 56.66 56.94 0.0M
2022-11-30 55.69 57.17 55.21 57.17 0.0M
2022-11-29 56.06 56.29 56.06 56.12 0.0M
2022-11-28 56.69 56.69 55.78 55.97 0.0M
2022-11-25 56.80 57.21 56.78 57.17 0.0M
2022-11-23 56.73 56.96 56.59 56.68 0.0M
2022-11-22 56.80 57.03 56.52 56.90 0.0M
2022-11-21 56.06 56.45 56.06 56.27 0.0M
2022-11-18 56.07 56.28 55.74 56.10 0.0M
2022-11-17 55.36 55.66 55.33 55.50 0.0M
2022-11-16 56.64 56.75 55.95 56.08 0.0M
2022-11-15 57.06 57.26 56.55 56.80 0.0M
2022-11-14 56.61 57.21 56.45 56.51 0.0M
2022-11-11 57.89 57.89 56.73 56.73 0.0M
2022-11-10 57.02 57.92 57.02 57.84 0.1M
2022-11-09 56.18 56.28 55.55 55.69 0.0M
2022-11-08 56.52 56.75 55.92 56.19 0.0M
2022-11-07 56.52 56.65 56.05 56.39 0.1M
2022-11-04 55.62 56.33 55.36 56.17 0.1M
2022-11-03 54.86 55.10 54.15 54.93 0.4M
2022-11-02 55.99 56.60 55.15 55.37 0.1M
2022-11-01 56.52 56.64 56.16 56.28 0.1M
2022-10-31 55.74 56.45 55.74 56.22 0.1M
2022-10-28 55.28 56.06 54.76 56.01 0.0M
2022-10-27 54.88 55.34 54.43 54.51 0.1M
2022-10-26 54.41 54.95 54.14 54.37 0.1M
2022-10-25 53.63 54.68 53.61 54.37 0.0M
2022-10-24 53.70 54.13 53.67 53.91 0.1M
2022-10-21 53.00 53.63 52.65 53.42 0.1M
2022-10-20 54.07 54.36 52.34 52.76 0.2M
2022-10-19 54.42 54.91 53.78 54.46 0.4M
2022-10-18 55.48 55.52 54.53 54.87 0.0M
2022-10-17 54.56 54.88 54.14 54.81 0.0M
2022-10-14 54.58 54.67 53.55 53.67 0.0M
2022-10-13 51.12 54.11 51.12 54.00 0.0M
2022-10-12 51.73 52.23 51.73 51.87 0.0M
2022-10-11 51.57 52.18 51.50 51.85 0.0M
2022-10-10 51.65 52.03 51.45 51.72 0.0M
2022-10-07 52.01 52.01 51.53 51.54 0.0M
2022-10-06 52.47 52.83 52.40 52.55 0.0M
2022-10-05 52.92 53.01 52.37 52.78 0.1M
2022-10-04 51.87 53.17 51.75 53.16 0.0M
2022-10-03 51.25 51.31 51.04 51.31 0.0M
2022-09-30 50.94 51.40 50.22 50.37 0.1M
2022-09-29 51.26 51.26 50.38 50.73 0.0M
2022-09-28 50.86 51.93 50.80 51.56 0.0M
2022-09-27 51.88 51.92 50.56 50.85 0.0M
2022-09-26 51.52 51.90 51.52 51.66 0.0M
2022-09-23 52.29 52.29 51.38 51.74 0.0M
2022-09-22 53.57 53.57 52.66 52.87 0.0M
2022-09-21 54.19 54.82 53.75 53.80 0.0M
2022-09-20 54.11 54.29 53.79 54.18 0.0M
2022-09-19 52.68 54.25 52.50 54.15 0.0M
2022-09-16 52.74 53.27 52.35 53.24 0.0M
2022-09-15 52.78 53.51 52.55 53.27 0.0M
2022-09-14 52.41 52.61 52.31 52.61 0.0M
2022-09-13 52.97 53.17 52.19 52.39 0.0M
2022-09-12 53.66 53.89 53.61 53.86 0.0M
2022-09-09 53.15 53.49 52.90 53.44 0.0M
2022-09-08 51.50 52.85 51.50 52.76 0.0M
2022-09-07 51.24 52.21 51.24 52.21 0.0M
2022-09-06 52.71 52.75 51.16 51.39 0.0M
2022-09-02 53.08 53.29 52.04 52.25 0.0M
2022-09-01 52.93 53.03 52.30 52.56 0.0M
2022-08-31 53.56 53.56 52.87 52.89 0.0M
2022-08-30 53.65 53.65 52.99 53.21 0.0M
2022-08-29 54.04 54.16 53.29 53.30 0.0M
2022-08-26 55.33 55.33 54.09 54.09 0.0M
2022-08-25 54.76 55.16 54.76 55.10 0.0M
2022-08-24 54.73 54.73 54.25 54.46 0.0M
2022-08-23 55.46 55.46 54.70 54.75 0.0M
2022-08-22 55.62 55.64 55.12 55.27 0.0M
2022-08-19 56.65 56.65 56.30 56.50 0.0M
2022-08-18 56.94 57.16 56.82 57.14 0.0M
2022-08-17 57.12 57.14 56.77 57.04 0.0M
2022-08-16 56.78 57.58 56.78 57.53 0.0M
2022-08-15 56.09 56.98 56.09 56.96 0.0M
2022-08-12 55.92 56.51 55.92 56.50 0.0M
2022-08-11 55.54 55.75 55.43 55.69 0.0M
2022-08-10 55.17 55.40 55.09 55.12 0.0M
2022-08-09 54.04 54.39 54.04 54.39 0.0M
2022-08-08 54.36 54.38 53.99 54.11 0.0M
2022-08-05 53.97 54.21 53.97 54.21 0.0M
2022-08-04 53.73 53.85 53.67 53.68 0.0M
2022-08-03 53.55 54.24 53.55 54.09 0.0M
2022-08-02 53.95 54.09 53.66 53.66 0.0M
2022-08-01 53.99 54.42 53.87 54.33 0.0M
2022-07-29 53.33 54.31 53.31 54.16 0.0M
2022-07-28 53.41 53.54 53.02 53.51 0.0M
2022-07-27 52.61 53.78 52.61 53.53 0.0M
2022-07-26 52.12 52.96 52.12 52.76 0.0M
2022-07-25 52.30 52.68 52.30 52.60 0.0M
2022-07-22 51.85 52.20 51.50 51.77 0.0M
2022-07-21 51.64 51.96 51.33 51.96 0.0M
2022-07-20 51.17 52.03 51.17 51.98 0.0M
2022-07-19 51.01 51.62 51.01 51.46 0.0M
2022-07-18 50.73 50.78 49.89 49.97 0.0M
2022-07-15 49.11 50.08 48.99 49.90 0.0M
2022-07-14 48.41 48.48 47.90 48.45 0.0M
2022-07-13 50.01 50.01 49.15 49.21 0.0M
2022-07-12 50.21 50.55 49.91 50.00 0.0M
2022-07-11 49.85 50.27 49.85 50.03 0.0M
2022-07-08 50.50 50.50 50.21 50.49 0.0M
2022-07-07 50.96 50.96 50.49 50.53 0.0M
2022-07-06 50.52 50.68 50.02 50.37 0.0M
2022-07-05 49.62 50.62 49.27 50.62 0.0M
2022-07-01 50.00 50.58 49.61 50.58 0.0M
2022-06-30 49.26 50.09 48.96 49.72 0.0M
2022-06-29 50.03 50.03 49.87 49.87 0.0M
2022-06-28 50.76 51.29 50.29 50.31 0.0M
2022-06-27 50.63 50.85 50.38 50.57 0.0M
2022-06-24 49.45 50.49 49.45 50.40 0.0M
2022-06-23 49.95 50.23 49.28 49.54 0.0M
2022-06-22 49.66 50.38 49.66 50.27 0.0M
2022-06-21 50.08 50.42 49.78 50.21 0.0M
2022-06-17 48.91 49.82 48.88 49.43 0.0M
2022-06-16 49.43 49.59 48.54 48.65 0.0M
2022-06-15 50.18 50.41 50.08 50.12 0.0M
2022-06-14 49.83 50.01 49.43 49.74 0.0M
2022-06-13 49.42 50.35 49.37 49.46 0.0M
2022-06-10 50.77 50.97 50.17 50.35 0.0M
2022-06-09 52.71 52.72 51.65 51.65 0.0M
2022-06-08 53.28 53.48 52.86 53.03 0.0M
2022-06-07 53.18 53.91 53.18 53.91 0.0M
2022-06-06 53.95 53.99 53.66 53.68 0.0M
2022-06-03 53.58 53.67 53.35 53.47 0.0M
2022-06-02 53.00 53.99 52.79 53.99 0.0M
2022-06-01 53.63 53.63 52.59 53.15 0.0M
2022-05-31 53.14 53.68 52.88 53.65 0.0M
2022-05-27 53.16 53.55 53.05 53.55 0.0M
2022-05-26 52.18 53.09 52.13 52.91 0.0M
2022-05-25 51.68 52.28 51.58 51.93 0.0M
2022-05-24 50.99 51.66 50.65 51.46 0.0M
2022-05-23 51.22 52.10 51.22 51.53 0.0M
2022-05-20 50.49 50.77 49.76 50.56 0.0M
2022-05-19 50.44 50.99 50.24 50.31 0.0M
2022-05-18 51.57 51.58 50.69 50.95 0.0M
2022-05-17 51.00 51.99 51.00 51.93 0.0M
2022-05-16 50.86 50.90 50.05 50.44 0.1M
2022-05-13 51.33 51.41 50.55 50.77 0.0M
2022-05-12 50.74 50.85 49.86 50.79 0.1M
2022-05-11 51.28 51.82 50.64 50.73 0.0M
2022-05-10 51.94 52.33 50.76 51.12 0.0M
2022-05-09 51.21 52.13 51.20 51.69 0.1M
2022-05-06 51.90 52.01 51.34 51.77 0.0M
2022-05-05 53.07 53.29 51.73 52.21 0.0M
2022-05-04 52.33 53.53 51.96 53.51 0.0M
2022-05-03 51.58 52.37 51.37 52.17 0.0M
2022-05-02 51.64 51.92 50.64 51.59 0.0M
2022-04-29 52.33 52.50 51.03 51.11 0.0M
2022-04-28 52.42 52.67 51.77 52.53 0.0M
2022-04-27 52.63 52.63 52.02 52.08 0.0M
2022-04-26 53.30 53.42 52.21 52.35 0.0M
2022-04-25 53.64 53.76 52.52 53.68 0.0M
2022-04-22 54.78 54.99 53.73 53.76 0.0M
2022-04-21 55.81 56.05 54.78 54.98 0.0M
2022-04-20 55.62 56.01 55.36 55.58 0.0M
2022-04-19 53.76 55.30 53.76 55.20 0.0M
2022-04-18 53.55 53.72 53.28 53.62 0.1M
2022-04-14 53.98 54.25 53.25 53.40 0.0M
2022-04-13 53.06 54.00 52.82 54.00 0.0M
2022-04-12 53.69 54.18 53.13 53.30 0.0M
2022-04-11 53.36 54.44 53.36 53.57 0.0M
2022-04-08 54.06 54.14 53.37 53.37 0.0M
2022-04-07 54.75 54.75 53.46 53.66 0.0M
2022-04-06 55.08 55.21 54.38 54.41 0.1M
2022-04-05 55.75 55.85 55.02 55.07 0.0M
2022-04-04 55.77 55.82 55.03 55.58 0.0M
2022-04-01 56.98 57.00 55.73 55.99 0.0M
2022-03-31 57.14 57.26 56.17 56.17 0.1M
2022-03-30 58.66 58.66 56.64 56.89 0.0M
2022-03-29 58.10 58.82 57.94 58.60 0.1M
2022-03-28 57.64 57.64 57.15 57.64 0.0M
2022-03-25 57.46 58.23 57.46 58.23 0.0M
2022-03-24 57.46 57.48 56.68 57.26 0.0M
2022-03-23 58.39 58.39 56.84 56.84 0.1M
2022-03-22 58.81 59.36 58.64 58.80 0.0M
2022-03-21 58.76 59.08 57.79 57.87 0.0M
2022-03-18 58.35 58.85 57.45 58.51 0.0M
2022-03-17 59.10 59.11 58.66 58.82 0.0M
2022-03-16 58.65 59.58 58.56 59.50 0.0M
2022-03-15 58.91 58.91 57.94 58.35 0.0M
2022-03-14 58.73 59.34 58.38 58.48 0.0M
2022-03-11 57.95 58.82 57.95 58.23 0.0M
2022-03-10 57.34 57.74 57.13 57.74 0.0M
2022-03-09 57.59 58.02 57.41 57.56 0.0M
2022-03-08 57.01 57.60 56.03 56.33 0.1M
2022-03-07 57.43 57.69 56.24 56.25 0.0M
2022-03-04 58.48 58.48 57.31 57.82 0.2M
2022-03-03 59.93 59.93 59.07 59.22 0.0M
2022-03-02 57.90 59.92 57.90 59.51 0.0M
2022-03-01 59.37 59.37 56.74 57.26 0.1M
2022-02-28 58.99 59.92 58.99 59.91 0.0M
2022-02-25 57.95 60.00 57.93 59.94 0.0M
2022-02-24 57.13 57.93 56.16 57.83 0.0M
2022-02-23 60.05 60.18 58.65 58.81 0.0M
2022-02-22 59.58 60.18 59.23 59.56 0.0M
2022-02-18 59.50 60.28 59.50 59.99 0.0M
2022-02-17 60.57 60.57 59.57 59.62 0.0M
2022-02-16 60.25 61.23 60.03 60.97 0.0M
2022-02-15 60.39 60.91 60.32 60.90 0.1M
2022-02-14 60.40 60.49 59.35 59.59 0.0M
2022-02-11 59.64 60.88 59.64 59.89 0.0M
2022-02-10 60.78 60.78 59.80 60.04 0.0M
2022-02-09 61.59 61.59 60.21 60.28 0.0M
2022-02-08 60.49 61.28 60.42 61.19 0.0M
2022-02-07 59.61 60.04 59.44 59.86 0.0M
2022-02-04 59.02 59.94 58.73 59.65 0.0M
2022-02-03 59.30 59.78 58.84 58.99 0.0M
2022-02-02 59.32 59.32 58.58 59.08 0.0M
2022-02-01 58.60 59.55 58.29 59.49 0.0M
2022-01-31 57.57 59.01 57.57 58.98 0.2M
2022-01-28 58.45 58.54 56.97 58.33 0.1M
2022-01-27 60.02 60.37 57.82 58.22 0.0M
2022-01-26 60.49 61.17 59.03 59.59 0.0M
2022-01-25 60.11 60.91 58.86 60.31 0.1M
2022-01-24 58.70 60.47 58.63 60.33 0.0M
2022-01-21 59.38 60.75 59.34 59.36 0.0M
2022-01-20 61.38 61.80 59.68 59.74 0.0M
2022-01-19 62.91 62.91 61.14 61.17 0.1M
2022-01-18 63.67 63.67 62.64 62.78 0.1M
2022-01-14 62.73 63.57 62.29 63.57 0.0M
2022-01-13 63.01 63.51 62.97 63.08 0.0M
2022-01-12 62.59 62.88 62.10 62.66 0.0M
2022-01-11 62.79 62.93 62.17 62.74 0.0M
2022-01-10 62.90 63.03 62.28 62.87 0.0M
2022-01-07 62.42 63.09 62.32 62.93 0.0M
2022-01-06 61.15 62.67 61.15 62.56 0.0M
2022-01-05 61.35 61.65 60.62 60.62 0.0M
2022-01-04 60.38 61.61 60.38 60.97 0.0M
2022-01-03 59.35 60.46 59.35 59.84 0.0M