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
2024-12-31 55.99 56.12 55.48 55.55 0.0M
2024-12-30 55.38 55.96 55.04 55.74 0.0M
2024-12-27 56.62 56.63 55.36 55.72 0.0M
2024-12-26 55.93 56.63 55.70 56.63 0.0M
2024-12-24 55.84 56.25 55.77 56.23 0.0M
2024-12-23 55.69 56.11 55.57 55.82 0.0M
2024-12-20 55.06 56.35 55.06 56.02 0.0M
2024-12-19 57.22 57.31 55.23 55.23 0.0M
2024-12-18 59.47 59.47 55.49 55.90 0.0M
2024-12-17 60.15 60.36 58.86 58.99 0.0M
2024-12-16 59.78 60.32 59.62 60.32 0.0M
2024-12-13 59.96 60.09 59.53 59.86 0.0M
2024-12-12 61.03 61.37 60.44 60.44 0.0M
2024-12-11 61.20 61.83 61.20 61.32 0.0M
2024-12-10 60.51 61.45 60.50 60.92 0.0M
2024-12-09 61.55 61.71 60.51 60.51 0.0M
2024-12-06 61.64 61.64 61.02 61.40 0.0M
2024-12-05 61.70 62.07 61.01 61.01 0.0M
2024-12-04 60.87 61.66 60.87 61.51 0.0M
2024-12-03 61.61 61.68 61.01 61.07 0.0M
2024-12-02 61.52 62.07 61.52 61.61 0.0M
2024-11-29 62.64 62.64 61.50 61.81 0.0M
2024-11-27 62.55 62.74 62.08 62.14 0.0M
2024-11-26 62.82 62.88 62.23 62.23 0.0M
2024-11-25 63.08 64.30 62.94 62.94 0.0M
2024-11-22 61.63 62.25 61.63 62.25 0.1M
2024-11-21 60.33 61.32 60.22 60.87 0.0M
2024-11-20 59.85 59.93 59.27 59.73 0.1M
2024-11-19 59.35 60.08 59.35 60.08 0.0M
2024-11-18 60.51 60.80 60.19 60.19 0.0M
2024-11-15 60.99 60.99 60.03 60.72 0.0M
2024-11-14 61.48 61.48 60.46 60.83 0.0M
2024-11-13 62.23 62.64 61.20 61.23 0.0M
2024-11-12 61.70 62.40 61.60 61.68 0.0M
2024-11-11 61.18 62.67 61.18 62.00 0.0M
2024-11-08 59.62 60.28 59.52 60.16 0.1M
2024-11-07 61.37 61.37 59.35 59.59 0.0M
2024-11-06 58.60 61.83 58.60 61.69 0.1M
2024-11-05 53.81 54.75 53.62 54.61 0.0M
2024-11-04 53.08 53.76 53.08 53.43 0.0M
2024-11-01 54.51 54.55 53.83 54.07 0.0M
2024-10-31 55.09 55.09 53.99 53.99 0.0M
2024-10-30 54.53 56.01 54.53 55.07 0.0M
2024-10-29 54.77 54.77 54.43 54.43 0.0M
2024-10-28 53.82 54.99 53.82 54.99 0.0M
2024-10-25 54.05 54.06 53.16 53.34 0.0M
2024-10-24 54.17 54.52 53.56 54.12 0.0M
2024-10-23 54.16 54.32 53.88 54.32 0.0M
2024-10-22 53.81 54.07 53.65 54.07 0.0M
2024-10-21 55.26 55.39 53.53 53.57 0.0M
2024-10-18 56.03 56.05 55.22 55.24 0.0M
2024-10-17 55.70 56.29 55.56 56.29 0.0M
2024-10-16 55.24 56.10 55.19 55.83 0.0M
2024-10-15 54.20 55.59 54.18 54.84 0.0M
2024-10-14 53.65 54.26 53.44 54.09 0.0M
2024-10-11 51.99 53.71 51.99 53.47 0.0M
2024-10-10 51.62 51.84 51.61 51.84 0.0M
2024-10-09 51.73 51.99 51.73 51.86 0.0M
2024-10-08 51.51 51.76 51.30 51.34 0.0M
2024-10-07 51.32 51.63 51.26 51.56 0.0M
2024-10-04 52.04 52.04 51.52 51.70 0.0M
2024-10-03 50.60 51.12 50.58 50.89 0.0M
2024-10-02 51.42 51.43 50.76 50.85 0.0M
2024-10-01 52.05 52.05 51.02 51.08 0.0M
2024-09-30 51.93 53.11 51.93 52.89 0.0M
2024-09-27 52.66 52.73 52.03 52.18 0.0M
2024-09-26 52.55 52.56 52.07 52.07 0.0M
2024-09-25 53.02 53.02 52.08 52.08 0.0M
2024-09-24 53.87 53.92 52.97 52.97 0.0M
2024-09-23 54.06 54.06 53.45 53.69 0.0M
2024-09-20 54.76 54.77 54.02 54.06 0.0M
2024-09-19 55.25 55.52 54.67 55.30 0.1M
2024-09-18 53.59 55.52 53.40 54.06 0.0M
2024-09-17 53.79 54.78 53.49 53.66 0.0M
2024-09-16 52.92 53.66 52.48 53.44 0.0M
2024-09-13 52.46 52.82 52.09 52.77 0.0M
2024-09-12 51.69 51.69 50.97 51.63 0.0M
2024-09-11 51.28 51.40 50.24 51.33 0.0M
2024-09-10 51.83 52.06 51.01 51.94 0.0M
2024-09-09 51.78 52.34 51.78 51.96 0.0M
2024-09-06 52.89 53.16 51.56 51.95 0.0M
2024-09-05 53.38 53.38 52.41 52.52 0.0M
2024-09-04 53.68 53.91 52.90 52.98 0.0M
2024-09-03 54.20 54.32 53.54 53.71 0.0M
2024-08-30 54.27 54.52 53.77 54.48 0.0M
2024-08-29 53.82 54.36 53.81 54.07 0.0M
2024-08-28 53.26 54.03 53.26 53.78 0.0M
2024-08-27 53.56 53.63 53.34 53.50 0.0M
2024-08-26 54.89 54.89 53.85 53.85 0.0M
2024-08-23 51.98 54.95 51.98 54.38 0.0M
2024-08-22 51.83 51.85 51.38 51.65 0.0M
2024-08-21 51.07 51.44 51.07 51.44 0.0M
2024-08-20 52.04 52.04 51.07 51.16 0.0M
2024-08-19 51.64 52.08 51.53 52.02 0.0M
2024-08-16 51.85 51.85 51.18 51.50 0.1M
2024-08-15 50.59 51.41 50.58 50.73 0.0M
2024-08-14 50.19 50.19 49.29 49.61 0.1M
2024-08-13 49.70 50.02 49.11 49.88 0.1M
2024-08-12 50.47 50.47 49.10 49.32 0.1M
2024-08-09 50.12 50.12 49.32 49.77 0.0M
2024-08-08 49.94 50.13 49.43 50.03 0.0M
2024-08-07 50.26 50.28 49.15 49.28 0.2M
2024-08-06 49.50 49.97 49.13 49.48 0.1M
2024-08-05 48.62 49.93 47.96 49.45 0.0M
2024-08-02 50.37 51.16 50.35 51.10 0.1M
2024-08-01 54.82 54.82 52.48 52.69 0.2M
2024-07-31 55.27 56.30 54.75 54.97 0.1M
2024-07-30 55.07 55.24 54.66 55.19 0.0M
2024-07-29 56.15 56.15 54.69 54.84 0.2M
2024-07-26 55.89 56.08 55.39 55.98 0.1M
2024-07-25 54.02 55.96 54.02 55.35 0.0M
2024-07-24 54.97 55.23 53.73 53.73 0.0M
2024-07-23 53.24 55.01 53.24 54.81 0.0M
2024-07-22 52.47 53.87 52.27 53.72 0.0M
2024-07-19 52.48 53.48 52.48 52.68 0.0M
2024-07-18 53.22 54.02 52.28 52.56 0.0M
2024-07-17 53.57 53.87 53.30 53.73 0.0M
2024-07-16 50.86 52.91 50.75 52.90 0.0M
2024-07-15 49.22 50.52 49.22 50.33 0.0M
2024-07-12 48.92 49.28 48.61 48.61 0.0M
2024-07-11 47.25 48.69 47.25 48.51 0.0M
2024-07-10 45.59 46.58 45.59 46.53 0.0M
2024-07-09 44.91 45.56 44.87 45.54 0.0M
2024-07-08 45.15 45.40 44.88 44.94 0.0M
2024-07-05 45.30 45.30 44.66 44.70 0.0M
2024-07-03 45.89 45.89 45.31 45.43 0.0M
2024-07-02 45.96 46.19 45.78 46.18 0.0M
2024-07-01 45.93 46.05 45.50 45.69 0.0M
2024-06-28 45.11 46.05 45.11 45.99 0.0M
2024-06-27 44.13 44.81 44.13 44.81 0.0M
2024-06-26 43.98 44.67 43.98 44.62 0.0M
2024-06-25 44.47 44.47 44.18 44.24 0.0M
2024-06-24 44.57 44.94 44.57 44.69 0.0M
2024-06-21 43.76 44.05 43.76 43.94 0.0M
2024-06-20 44.01 44.20 43.89 44.07 0.0M
2024-06-18 43.85 44.48 43.85 44.16 0.0M
2024-06-17 43.12 43.98 43.10 43.96 0.0M
2024-06-14 43.44 43.50 43.10 43.31 0.0M
2024-06-13 44.27 44.27 43.55 43.79 0.0M
2024-06-12 44.27 45.26 44.09 44.41 0.0M
2024-06-11 42.99 43.42 42.97 43.38 0.2M
2024-06-10 43.88 43.88 43.31 43.50 0.0M
2024-06-07 44.12 44.20 44.01 44.20 0.0M
2024-06-06 44.36 44.37 44.11 44.37 0.0M
2024-06-05 44.29 44.29 44.09 44.18 0.0M
2024-06-04 44.11 44.19 43.99 44.01 0.0M
2024-06-03 45.63 45.63 44.55 44.68 0.0M
2024-05-31 45.12 45.26 45.09 45.21 0.0M
2024-05-30 44.55 44.92 44.55 44.83 0.0M
2024-05-29 44.16 44.16 43.95 44.01 0.0M
2024-05-28 45.59 45.59 44.94 45.11 0.0M
2024-05-24 45.41 45.43 45.22 45.43 0.0M
2024-05-23 46.68 46.68 45.13 45.34 0.0M
2024-05-22 46.72 46.72 46.41 46.43 0.0M
2024-05-21 47.05 47.05 46.87 46.87 0.0M
2024-05-20 47.40 47.40 46.79 46.82 0.0M
2024-05-17 47.22 47.61 47.22 47.41 0.0M
2024-05-16 47.02 47.17 47.02 47.13 0.0M
2024-05-15 47.19 47.19 46.86 47.11 0.0M
2024-05-14 46.83 46.91 46.62 46.91 0.0M
2024-05-13 46.92 47.02 46.55 46.58 0.0M
2024-05-10 46.77 46.78 46.31 46.70 0.0M
2024-05-09 46.63 46.81 46.63 46.77 0.0M
2024-05-08 46.39 46.48 46.36 46.47 0.0M
2024-05-07 46.58 46.72 46.20 46.20 0.0M
2024-05-06 46.25 46.52 46.25 46.31 0.0M
2024-05-03 46.38 46.38 46.00 46.14 0.0M
2024-05-02 45.13 45.64 45.13 45.60 0.0M
2024-05-01 44.48 45.33 44.48 44.82 0.0M
2024-04-30 44.21 44.25 43.96 43.96 0.0M
2024-04-29 44.74 44.74 44.42 44.45 0.0M
2024-04-26 45.25 45.25 44.75 44.75 0.0M
2024-04-25 45.06 45.06 44.72 44.96 0.0M
2024-04-24 45.02 45.47 44.96 45.47 0.0M
2024-04-23 45.30 45.58 45.30 45.44 0.0M
2024-04-22 44.40 44.95 44.39 44.77 0.0M
2024-04-19 42.86 44.29 42.86 44.29 0.1M
2024-04-18 42.68 43.05 42.68 42.94 0.0M
2024-04-17 42.83 42.89 42.62 42.62 0.0M
2024-04-16 42.79 42.87 42.52 42.56 0.0M
2024-04-15 43.45 43.76 42.75 43.09 0.0M
2024-04-12 42.92 43.27 42.92 43.22 0.0M
2024-04-11 43.32 43.56 43.31 43.47 0.0M
2024-04-10 44.25 44.25 43.01 43.30 0.0M
2024-04-09 45.25 45.59 45.25 45.54 0.0M
2024-04-08 44.82 45.40 44.82 45.18 0.0M
2024-04-05 44.50 44.85 44.50 44.61 0.0M
2024-04-04 45.27 45.44 44.62 44.71 0.0M
2024-04-03 44.50 44.80 44.50 44.59 0.0M
2024-04-02 45.06 45.19 44.57 44.71 0.0M
2024-04-01 46.64 46.64 45.49 45.70 0.0M
2024-03-28 46.19 46.65 46.11 46.54 0.0M
2024-03-27 45.02 46.17 45.02 46.17 0.0M
2024-03-26 44.95 44.95 44.55 44.57 0.0M
2024-03-25 44.92 45.01 44.70 44.73 0.0M
2024-03-22 45.55 45.55 44.58 44.65 0.0M
2024-03-21 45.36 45.87 45.28 45.60 0.1M
2024-03-20 43.91 45.36 43.80 45.36 0.0M
2024-03-19 44.00 44.20 43.88 43.99 0.0M
2024-03-18 43.90 44.23 43.68 43.68 0.0M
2024-03-15 43.78 44.38 43.78 44.17 0.0M
2024-03-14 44.63 44.63 43.56 43.73 0.0M
2024-03-13 45.10 45.61 44.86 44.90 0.0M
2024-03-12 45.68 45.71 45.10 45.11 0.0M
2024-03-11 45.91 46.03 45.83 45.86 0.0M
2024-03-08 46.45 46.46 45.98 45.98 0.0M
2024-03-07 46.30 46.72 45.91 45.96 0.1M
2024-03-06 46.18 46.67 45.17 46.11 0.3M
2024-03-05 44.64 46.32 44.64 46.17 0.0M
2024-03-04 44.91 45.61 44.73 44.75 0.0M
2024-03-01 44.98 44.98 44.17 44.89 0.0M
2024-02-29 45.23 45.81 44.96 45.08 0.1M
2024-02-28 44.66 44.88 44.51 44.51 0.0M
2024-02-27 44.90 45.25 44.81 44.98 0.0M
2024-02-26 45.12 45.30 44.50 44.75 0.0M
2024-02-23 44.91 45.71 44.91 45.13 0.0M
2024-02-22 45.41 45.43 44.84 45.11 0.0M
2024-02-21 45.39 45.52 45.18 45.39 0.0M
2024-02-20 45.58 46.16 45.58 45.65 0.0M
2024-02-16 46.22 46.48 46.10 46.14 0.0M
2024-02-15 46.20 46.86 45.75 46.67 0.0M
2024-02-14 44.69 45.08 44.24 45.08 0.1M
2024-02-13 45.34 45.34 43.83 44.30 0.0M
2024-02-12 45.48 47.00 45.48 46.52 0.0M
2024-02-09 44.97 45.67 44.34 45.57 0.0M
2024-02-08 44.57 44.94 44.49 44.94 0.0M
2024-02-07 44.93 44.99 43.91 44.57 0.0M
2024-02-06 45.15 45.27 44.63 44.83 0.0M
2024-02-05 44.91 45.34 44.78 45.15 0.0M
2024-02-02 45.14 46.31 45.14 46.00 0.0M
2024-02-01 46.79 46.79 44.91 46.16 0.0M
2024-01-31 48.28 48.75 46.79 46.79 0.0M
2024-01-30 49.48 49.48 49.13 49.27 0.0M
2024-01-29 48.79 49.55 48.79 49.42 0.0M
2024-01-26 48.68 49.10 48.59 48.82 0.0M
2024-01-25 49.07 49.07 48.03 48.57 0.0M
2024-01-24 48.95 49.18 48.58 48.67 0.0M
2024-01-23 49.17 49.21 48.47 48.62 0.0M
2024-01-22 48.44 49.25 48.44 49.25 0.0M
2024-01-19 46.80 47.89 46.71 47.86 0.1M
2024-01-18 46.80 47.04 46.57 46.98 0.0M
2024-01-17 46.64 46.90 46.27 46.66 0.0M
2024-01-16 46.92 47.26 46.68 46.78 0.0M
2024-01-12 48.09 48.09 47.25 47.54 0.0M
2024-01-11 47.98 47.98 47.24 47.95 0.0M
2024-01-10 48.07 48.49 48.07 48.40 0.0M
2024-01-09 48.30 48.44 47.95 48.21 0.0M
2024-01-08 48.19 48.93 48.19 48.93 0.0M
2024-01-05 48.40 49.04 48.40 48.41 0.0M
2024-01-04 48.49 48.77 48.36 48.48 0.0M
2024-01-03 49.11 49.22 48.15 48.15 0.0M
2024-01-02 49.53 50.42 49.53 49.91 0.0M