First Trust NASDAQ® Clean Edge® Green Energy Index Fund

QCLN
🏛️ メキシコ →
765.00
最終更新: 2025-09-24
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
2023-12-27 730.00 732.45 730.00 732.45 0.0M
2023-12-26 735.00 735.00 735.00 735.00 0.0M
2023-12-18 704.71 704.71 704.71 704.71 0.0M
2023-12-15 727.52 727.52 727.52 727.52 0.0M
2023-12-14 709.61 737.00 709.61 722.00 0.0M
2023-12-13 641.25 641.25 641.00 641.00 0.0M
2023-12-11 615.00 659.00 615.00 659.00 0.0M
2023-12-07 614.94 646.00 614.94 646.00 0.0M
2023-12-01 615.00 615.00 615.00 615.00 0.0M
2023-11-29 635.25 635.25 635.25 635.25 0.0M
2023-11-28 619.93 620.15 619.93 620.15 0.0M
2023-11-24 618.15 618.15 618.15 618.15 0.0M
2023-11-21 620.00 620.00 620.00 620.00 0.0M
2023-11-17 616.00 617.00 616.00 616.00 0.0M
2023-11-16 612.00 624.00 600.01 616.25 0.0M
2023-11-15 642.00 643.00 642.00 642.80 0.0M
2023-11-14 618.00 620.85 618.00 620.85 0.0M
2023-11-13 594.08 594.08 584.50 584.50 0.0M
2023-11-10 577.29 577.29 577.29 577.29 0.0M
2023-11-09 570.00 600.00 570.00 600.00 0.0M
2023-11-08 595.75 595.75 595.75 595.75 0.0M
2023-11-07 598.61 598.61 598.61 598.61 0.0M
2023-11-06 611.75 611.75 592.51 592.51 0.0M
2023-11-03 618.00 643.00 618.00 628.00 0.0M
2023-11-01 590.00 591.00 570.00 591.00 0.0M
2023-10-31 632.00 637.00 605.00 605.00 0.0M
2023-10-30 650.00 650.00 600.00 614.98 0.0M
2023-10-27 610.00 625.00 600.00 625.00 0.0M
2023-10-26 674.99 674.99 630.00 630.00 0.0M
2023-10-25 655.00 655.00 630.00 653.33 0.0M
2023-10-24 640.00 680.39 640.00 680.39 0.0M
2023-10-23 685.00 700.00 640.00 658.00 0.0M
2023-10-20 675.00 703.00 645.00 703.00 0.0M
2023-10-19 695.00 715.00 670.00 708.26 0.0M
2023-10-18 713.00 713.00 713.00 713.00 0.0M
2023-10-17 740.00 740.00 735.00 739.00 0.0M
2023-10-16 710.00 740.00 700.01 733.00 0.0M
2023-10-12 711.00 745.00 711.00 745.00 0.0M
2023-10-11 739.00 739.00 734.70 734.70 0.0M
2023-10-10 684.00 736.25 684.00 736.25 0.0M
2023-10-05 710.20 710.20 710.00 710.00 0.0M
2023-10-03 709.00 709.00 709.00 709.00 0.0M
2023-10-02 735.00 735.00 735.00 735.00 0.0M
2023-09-27 750.00 750.00 750.00 750.00 0.0M
2023-09-22 788.00 788.00 788.00 788.00 0.0M
2023-09-20 788.00 788.00 788.00 788.00 0.0M
2023-09-18 772.00 772.00 772.00 772.00 0.0M
2023-09-14 784.00 792.00 784.00 792.00 0.0M
2023-09-06 800.00 800.00 800.00 800.00 0.0M
2023-09-05 795.00 828.00 780.00 780.00 0.0M
2023-08-30 791.00 800.00 791.00 797.00 0.0M
2023-08-29 764.60 797.50 764.60 797.50 0.0M
2023-08-24 758.00 758.00 758.00 758.00 0.0M
2023-08-23 772.70 772.70 772.70 772.70 0.0M
2023-08-21 769.00 769.00 750.00 750.00 0.0M
2023-08-18 769.00 769.00 769.00 769.00 0.0M
2023-08-16 805.52 805.52 792.00 792.00 0.0M
2023-08-14 813.00 813.00 813.00 813.00 0.0M
2023-08-08 842.00 843.00 842.00 843.00 0.0M
2023-08-07 846.63 846.63 846.63 846.63 0.0M
2023-08-04 882.44 882.44 882.44 882.44 0.0M
2023-08-02 871.50 871.75 871.50 871.75 0.0M
2023-07-31 910.00 910.00 910.00 910.00 0.0M
2023-07-27 902.25 925.00 902.25 925.00 0.0M
2023-07-26 910.00 910.00 910.00 910.00 0.0M
2023-07-24 905.78 905.78 905.78 905.78 0.0M
2023-07-21 916.08 916.08 916.08 916.08 0.0M
2023-07-19 942.30 942.30 942.30 942.30 0.0M
2023-07-18 951.00 951.00 951.00 951.00 0.0M
2023-07-17 951.00 951.00 951.00 951.00 0.0M
2023-07-11 916.00 916.00 916.00 916.00 0.0M
2023-07-07 908.00 908.00 908.00 908.00 0.0M
2023-07-06 877.55 881.94 877.55 881.94 0.0M
2023-07-05 888.05 890.85 885.60 885.60 0.0M
2023-07-03 882.01 882.01 882.01 882.01 0.0M
2023-06-23 833.00 833.00 833.00 833.00 0.0M
2023-06-22 856.02 856.02 856.02 856.02 0.0M
2023-06-09 874.00 874.00 865.03 865.03 0.0M
2023-06-08 874.00 874.00 874.00 874.00 0.0M
2023-06-07 875.77 875.77 875.77 875.77 0.0M
2023-05-30 852.00 858.00 852.00 858.00 0.0M
2023-05-23 862.57 862.57 862.57 862.57 0.0M
2023-05-17 833.00 834.00 831.00 832.00 0.0M
2023-05-12 820.00 820.00 820.00 820.00 0.0M
2023-05-11 806.00 806.00 806.00 806.00 0.0M
2023-05-08 796.77 796.77 796.77 796.77 0.0M
2023-05-03 796.77 796.77 796.77 796.77 0.0M
2023-05-02 795.00 795.00 788.00 788.00 0.0M
2023-04-27 807.50 807.50 807.50 807.50 0.0M
2023-04-26 812.25 812.25 806.00 806.00 0.0M
2023-04-24 857.77 857.77 857.77 857.77 0.0M
2023-04-19 886.00 886.00 886.00 886.00 0.0M
2023-04-18 902.00 902.00 902.00 902.00 0.0M
2023-04-17 904.92 904.92 904.92 904.92 0.0M
2023-04-13 885.00 896.00 885.00 896.00 0.0M
2023-04-12 890.00 890.00 890.00 890.00 0.0M
2023-04-11 900.00 900.00 900.00 900.00 0.0M
2023-04-10 890.00 890.00 883.93 883.93 0.0M
2023-04-05 895.05 895.05 895.05 895.05 0.0M
2023-04-04 900.00 900.00 900.00 900.00 0.0M
2023-03-31 937.31 937.31 937.31 937.31 0.0M
2023-03-30 923.00 923.00 923.00 923.00 0.0M
2023-03-29 908.20 908.20 908.20 908.20 0.0M
2023-03-28 884.75 884.75 883.85 883.85 0.0M
2023-03-27 902.60 902.60 902.00 902.00 0.0M
2023-03-23 898.20 921.00 898.20 921.00 0.0M
2023-03-21 900.00 900.00 900.00 900.00 0.0M
2023-03-17 935.00 935.00 935.00 935.00 0.0M
2023-03-13 950.00 950.00 950.00 950.00 0.0M
2023-03-10 942.00 942.00 942.00 942.00 0.0M
2023-03-08 950.00 950.00 950.00 950.00 0.0M
2023-03-07 973.25 973.50 973.25 973.50 0.0M
2023-02-28 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2023-02-22 980.00 980.00 980.00 980.00 0.0M
2023-02-21 983.00 983.00 983.00 983.00 0.0M
2023-02-16 1,103.00 1,103.00 1,060.00 1,063.89 0.0M
2023-02-15 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2023-02-14 1,033.30 1,033.30 1,030.65 1,030.65 0.0M
2023-02-13 1,027.00 1,027.00 1,027.00 1,027.00 0.0M
2023-02-10 1,026.25 1,027.00 1,026.25 1,027.00 0.0M
2023-02-08 1,050.00 1,078.50 1,050.00 1,067.25 0.0M
2023-02-02 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2023-02-01 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2023-01-30 1,020.00 1,026.25 1,020.00 1,026.25 0.0M
2023-01-27 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2023-01-26 998.00 998.00 998.00 998.00 0.0M
2023-01-25 998.00 998.00 998.00 998.00 0.0M
2023-01-20 947.00 953.00 947.00 953.00 0.0M
2023-01-19 920.02 920.02 920.02 920.02 0.0M
2023-01-13 962.00 965.55 962.00 965.55 0.0M
2023-01-12 967.73 967.73 967.73 967.73 0.0M
2023-01-10 917.00 917.00 917.00 917.00 0.0M
2023-01-09 919.00 924.00 919.00 924.00 0.0M