First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund (GRID)

GRID
🏛️ アメリカ →
149.14
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
2021-12-31 102.58 103.22 102.58 102.67 0.0M
2021-12-30 103.05 103.08 102.45 102.58 0.0M
2021-12-29 102.73 103.03 102.31 103.03 0.1M
2021-12-28 102.88 102.88 102.26 102.33 0.0M
2021-12-27 101.82 102.55 101.54 102.55 0.0M
2021-12-23 100.90 101.69 100.90 101.43 0.0M
2021-12-22 99.45 100.62 99.45 100.60 0.1M
2021-12-21 98.65 99.85 98.21 99.84 0.1M
2021-12-20 98.00 98.20 97.00 97.92 0.1M
2021-12-17 100.23 100.63 99.19 99.20 0.0M
2021-12-16 102.73 102.86 100.50 100.94 0.0M
2021-12-15 100.22 101.90 99.46 101.90 0.0M
2021-12-14 100.81 100.91 99.14 99.84 0.1M
2021-12-13 102.81 102.81 101.39 101.46 0.1M
2021-12-10 103.22 103.40 102.30 102.89 0.0M
2021-12-09 103.61 103.66 102.08 102.29 0.0M
2021-12-08 103.81 103.92 103.32 103.79 0.1M
2021-12-07 102.63 103.75 102.63 103.44 0.1M
2021-12-06 101.07 101.63 100.08 101.15 0.1M
2021-12-03 102.13 102.21 99.48 100.09 0.1M
2021-12-02 100.36 101.99 100.36 101.77 0.1M
2021-12-01 102.68 103.24 99.86 99.89 0.1M
2021-11-30 102.96 102.96 100.46 101.11 0.1M
2021-11-29 102.44 103.24 101.85 102.86 0.1M
2021-11-26 102.36 102.58 101.01 101.72 0.1M
2021-11-24 103.29 103.90 102.41 103.77 0.1M
2021-11-23 105.18 105.58 103.49 104.21 0.1M
2021-11-22 106.18 107.16 105.00 105.09 0.2M
2021-11-19 105.34 106.10 105.06 105.89 0.1M
2021-11-18 105.66 105.66 104.63 105.37 0.1M
2021-11-17 105.17 105.36 104.84 105.06 0.1M
2021-11-16 104.25 104.94 103.98 104.66 0.1M
2021-11-15 104.72 104.82 103.90 104.23 0.1M
2021-11-12 104.07 104.44 103.59 104.41 0.1M
2021-11-11 103.82 104.15 103.37 103.77 0.1M
2021-11-10 103.71 104.18 102.68 103.13 0.1M
2021-11-09 105.09 105.44 103.81 104.24 0.1M
2021-11-08 105.12 105.12 104.41 104.68 0.5M
2021-11-05 104.35 104.60 103.84 104.42 0.1M
2021-11-04 104.06 104.60 103.72 104.45 0.1M
2021-11-03 103.34 103.95 102.68 103.81 0.1M
2021-11-02 103.05 103.58 102.79 103.50 0.1M
2021-11-01 102.39 103.04 102.09 103.00 0.1M
2021-10-29 101.26 101.92 101.11 101.87 0.1M
2021-10-28 100.16 101.90 100.16 101.88 0.1M
2021-10-27 100.00 100.79 99.65 99.71 0.1M
2021-10-26 99.44 99.49 98.48 98.65 0.1M
2021-10-25 98.08 98.67 97.68 98.52 0.1M
2021-10-22 98.18 98.47 97.57 98.01 0.0M
2021-10-21 97.61 97.80 97.23 97.71 0.1M
2021-10-20 98.28 98.51 97.89 98.46 0.0M
2021-10-19 97.81 98.46 97.67 97.96 0.1M
2021-10-18 96.51 97.38 96.33 97.38 0.0M
2021-10-15 96.83 97.46 96.83 97.08 0.0M
2021-10-14 95.92 96.78 95.89 96.78 0.0M
2021-10-13 94.55 95.25 94.11 95.16 0.1M
2021-10-12 93.39 94.27 93.37 93.80 0.1M
2021-10-11 93.27 94.14 92.87 92.87 0.0M
2021-10-08 94.18 94.20 93.41 93.51 0.0M
2021-10-07 93.27 94.38 93.23 93.97 0.0M
2021-10-06 91.51 92.67 91.21 92.58 0.1M
2021-10-05 92.43 93.41 92.12 93.04 0.0M
2021-10-04 93.46 93.57 91.91 92.42 0.0M
2021-10-01 93.08 93.92 92.31 93.73 0.1M
2021-09-30 93.90 94.19 92.59 92.61 0.1M
2021-09-29 94.58 94.58 93.63 93.70 0.1M
2021-09-28 95.14 95.14 93.95 94.39 0.0M
2021-09-27 96.10 96.57 95.70 96.20 0.0M
2021-09-24 96.52 96.67 96.25 96.26 0.0M
2021-09-23 96.65 97.86 96.65 97.55 0.1M
2021-09-22 95.54 96.89 95.54 96.27 0.0M
2021-09-21 95.77 95.79 94.71 95.05 0.1M
2021-09-20 95.23 95.28 93.69 94.59 0.1M
2021-09-17 97.65 97.65 96.55 96.85 0.1M
2021-09-16 98.34 98.34 97.63 97.93 0.0M
2021-09-15 97.68 98.55 97.26 98.55 0.0M
2021-09-14 98.51 98.51 97.61 97.88 0.0M
2021-09-13 98.51 98.51 97.39 98.05 0.0M
2021-09-10 98.54 98.90 97.56 97.57 0.0M
2021-09-09 98.01 98.73 97.96 98.24 0.0M
2021-09-08 98.53 98.64 97.66 98.14 0.1M
2021-09-07 99.64 99.64 98.88 98.93 0.0M
2021-09-03 100.04 100.06 99.66 99.82 0.0M
2021-09-02 100.04 100.29 99.78 100.03 0.1M
2021-09-01 99.65 99.68 99.27 99.42 0.0M
2021-08-31 99.77 99.77 98.91 99.00 0.1M
2021-08-30 99.64 99.80 99.37 99.54 0.1M
2021-08-27 98.63 99.60 98.55 99.20 0.1M
2021-08-26 98.98 99.02 98.38 98.40 0.1M
2021-08-25 98.87 99.46 98.77 99.17 0.1M
2021-08-24 98.86 99.32 98.83 99.26 0.1M
2021-08-23 97.99 99.01 97.99 98.99 0.1M
2021-08-20 96.86 97.59 96.78 97.51 0.0M
2021-08-19 96.76 97.44 96.56 97.18 0.0M
2021-08-18 97.61 98.31 97.32 97.35 0.2M
2021-08-17 98.42 98.42 96.56 97.61 0.1M
2021-08-16 99.21 99.21 98.51 99.01 0.1M
2021-08-13 99.79 99.79 99.29 99.36 0.0M
2021-08-12 99.43 99.60 99.01 99.55 0.1M
2021-08-11 99.71 99.71 98.87 99.49 0.1M
2021-08-10 98.46 99.09 98.45 98.98 0.1M
2021-08-09 98.01 98.22 97.54 97.95 0.0M
2021-08-06 97.60 97.94 97.60 97.78 0.1M
2021-08-05 98.61 98.65 97.66 97.81 0.1M
2021-08-04 98.69 98.69 97.62 97.99 0.1M
2021-08-03 97.52 98.31 97.48 98.26 0.0M
2021-08-02 96.93 97.24 96.12 96.12 0.0M
2021-07-30 95.90 96.51 95.76 96.47 0.0M
2021-07-29 95.81 96.66 95.81 96.59 0.1M
2021-07-28 94.41 95.63 94.13 95.39 0.0M
2021-07-27 94.58 94.58 93.55 94.30 0.0M
2021-07-26 94.52 94.67 94.22 94.64 0.0M
2021-07-23 94.52 94.64 94.23 94.58 0.0M
2021-07-22 94.06 94.11 93.18 93.63 0.0M
2021-07-21 92.17 93.60 92.11 93.52 0.0M
2021-07-20 90.19 92.13 90.03 91.92 0.0M
2021-07-19 89.87 90.04 88.95 90.04 0.1M
2021-07-16 92.58 92.77 91.20 91.26 0.0M
2021-07-15 92.84 93.05 91.79 92.43 0.0M
2021-07-14 94.18 94.22 93.07 93.18 0.0M
2021-07-13 94.51 94.52 93.91 94.00 0.0M
2021-07-12 93.98 94.69 93.98 94.67 0.0M
2021-07-09 92.82 94.09 92.80 93.90 0.0M
2021-07-08 91.70 92.39 91.15 92.10 0.0M
2021-07-07 93.59 93.74 92.83 93.14 0.0M
2021-07-06 93.77 93.77 92.43 93.12 0.0M
2021-07-02 93.38 93.46 93.10 93.39 0.0M
2021-07-01 92.84 93.13 92.72 93.12 0.0M
2021-06-30 92.60 92.64 92.35 92.61 0.0M
2021-06-29 92.97 93.31 92.84 93.04 0.0M
2021-06-28 92.50 92.97 92.42 92.97 0.0M
2021-06-25 92.24 92.66 92.24 92.39 0.0M
2021-06-24 91.55 92.12 91.41 92.03 0.0M
2021-06-23 90.97 91.57 90.97 91.08 0.1M
2021-06-22 90.57 91.31 90.38 91.09 0.0M
2021-06-21 89.85 90.90 89.75 90.90 0.1M
2021-06-18 89.89 90.01 89.30 89.32 0.0M
2021-06-17 90.88 91.11 89.93 90.56 0.2M
2021-06-16 92.24 92.48 91.19 91.50 0.0M
2021-06-15 91.94 92.14 91.78 92.06 0.0M
2021-06-14 91.92 91.92 91.50 91.78 0.0M
2021-06-11 91.52 91.78 91.30 91.72 0.0M
2021-06-10 91.50 91.82 91.18 91.49 0.0M
2021-06-09 92.25 92.25 91.52 91.54 0.0M
2021-06-08 91.90 92.03 91.39 92.02 0.0M
2021-06-07 91.82 91.84 91.12 91.44 0.0M
2021-06-04 91.14 91.65 91.14 91.64 0.0M
2021-06-03 90.61 90.88 90.00 90.55 0.0M
2021-06-02 91.31 91.34 90.21 91.07 0.0M
2021-06-01 91.18 91.66 91.09 91.20 0.0M
2021-05-28 90.70 90.92 90.53 90.70 0.0M
2021-05-27 89.75 90.58 89.75 90.58 0.0M
2021-05-26 89.40 89.75 89.31 89.72 0.0M
2021-05-25 89.60 89.61 89.13 89.26 0.0M
2021-05-24 89.23 89.49 89.10 89.34 0.0M
2021-05-21 88.82 89.15 88.68 88.82 0.0M
2021-05-20 87.32 88.50 87.32 88.50 0.0M
2021-05-19 86.30 86.95 85.62 86.80 0.0M
2021-05-18 88.22 88.24 87.44 87.46 0.0M
2021-05-17 87.79 87.95 87.34 87.95 0.0M
2021-05-14 87.19 88.45 87.17 88.35 0.0M
2021-05-13 85.29 86.39 85.29 86.14 0.0M
2021-05-12 86.17 86.69 84.83 84.93 0.1M
2021-05-11 86.90 87.13 85.91 86.88 0.1M
2021-05-10 89.24 89.24 88.12 88.28 0.0M
2021-05-07 88.07 89.27 87.84 89.17 0.1M
2021-05-06 87.55 87.92 87.07 87.92 0.1M
2021-05-05 87.83 87.83 87.05 87.65 0.1M
2021-05-04 87.62 87.62 86.29 86.87 0.1M
2021-05-03 88.63 88.78 88.27 88.55 0.0M
2021-04-30 88.34 88.55 87.63 87.89 0.0M
2021-04-29 89.87 89.87 88.57 89.20 0.1M
2021-04-28 89.97 89.98 89.50 89.67 0.1M
2021-04-27 90.38 90.96 90.12 90.80 0.2M
2021-04-26 90.13 90.46 90.12 90.36 0.0M
2021-04-23 89.06 90.44 88.92 90.19 0.1M
2021-04-22 89.14 89.72 88.47 88.81 0.0M
2021-04-21 87.09 88.69 86.85 88.69 0.0M
2021-04-20 88.43 88.50 86.92 87.59 0.0M
2021-04-19 89.27 89.27 88.31 88.63 0.3M
2021-04-16 89.09 89.64 89.09 89.55 0.1M
2021-04-15 88.76 88.76 88.32 88.68 0.0M
2021-04-14 88.25 88.77 87.96 88.09 0.1M
2021-04-13 88.11 88.43 87.62 88.25 0.0M
2021-04-12 87.79 87.99 87.44 87.99 0.0M
2021-04-09 87.39 88.14 87.39 88.10 0.0M
2021-04-08 87.53 87.66 87.00 87.50 0.1M
2021-04-07 87.87 87.87 86.82 86.99 0.1M
2021-04-06 87.32 88.18 87.32 87.94 0.1M
2021-04-05 87.86 88.33 87.68 88.17 0.1M
2021-04-01 86.98 87.24 86.89 87.09 0.0M
2021-03-31 85.77 86.67 85.77 86.30 0.0M
2021-03-30 84.35 85.46 84.30 85.45 0.0M
2021-03-29 85.46 85.59 84.47 84.74 0.1M
2021-03-26 84.40 85.59 84.40 85.59 0.1M
2021-03-25 83.24 84.47 82.48 84.36 0.0M
2021-03-24 84.10 84.88 83.50 83.63 0.1M
2021-03-23 85.73 85.76 83.83 84.17 0.0M
2021-03-22 85.48 86.45 85.27 86.01 0.0M
2021-03-19 85.56 85.80 83.77 85.66 0.0M
2021-03-18 86.49 87.31 85.40 85.46 0.0M
2021-03-17 86.20 87.28 85.81 87.27 0.0M
2021-03-16 88.22 88.22 86.50 86.79 0.0M
2021-03-15 87.41 88.15 86.70 88.15 0.0M
2021-03-12 86.73 87.41 86.23 87.41 0.1M
2021-03-11 86.35 87.50 86.35 87.37 0.0M
2021-03-10 85.55 85.95 85.08 85.85 0.1M
2021-03-09 84.57 85.17 84.17 84.69 0.0M
2021-03-08 83.56 84.57 83.41 83.58 0.0M
2021-03-05 83.66 83.66 80.47 83.49 0.1M
2021-03-04 85.00 85.25 81.32 82.52 0.2M
2021-03-03 85.92 86.48 85.21 85.21 0.1M
2021-03-02 87.17 87.17 85.91 86.18 0.1M
2021-03-01 85.82 87.20 85.50 87.09 0.0M
2021-02-26 84.68 85.39 83.51 84.90 0.1M
2021-02-25 86.70 86.90 84.21 84.60 0.1M
2021-02-24 84.43 86.92 84.38 86.85 0.1M
2021-02-23 84.45 85.03 82.35 84.77 0.1M
2021-02-22 85.96 86.35 85.52 85.53 0.1M
2021-02-19 85.76 86.89 85.76 86.51 0.0M
2021-02-18 85.78 85.78 84.65 85.31 0.0M
2021-02-17 86.47 86.65 85.43 86.60 0.1M
2021-02-16 87.45 87.83 86.87 86.96 0.1M
2021-02-12 86.31 87.26 86.01 87.24 0.0M
2021-02-11 86.15 86.87 85.41 86.35 0.0M
2021-02-10 86.33 86.46 85.00 85.46 0.1M
2021-02-09 85.53 85.87 85.31 85.77 0.0M
2021-02-08 85.46 85.94 85.06 85.94 0.0M
2021-02-05 84.80 84.92 84.24 84.91 0.0M
2021-02-04 84.95 85.02 84.36 84.53 0.1M
2021-02-03 84.60 84.89 84.26 84.89 0.0M
2021-02-02 83.79 84.58 83.55 84.56 0.0M
2021-02-01 82.09 83.33 81.03 83.23 0.1M
2021-01-29 82.45 82.49 80.52 81.22 0.0M
2021-01-28 81.90 83.57 81.80 82.74 0.0M
2021-01-27 82.97 82.97 81.11 81.63 0.1M
2021-01-26 85.59 85.91 84.24 84.31 0.1M
2021-01-25 86.10 86.32 84.26 85.25 0.0M
2021-01-22 85.24 86.33 85.24 86.29 0.1M
2021-01-21 86.14 86.48 85.65 86.41 0.0M
2021-01-20 85.68 85.94 85.23 85.80 0.1M
2021-01-19 85.28 85.33 84.83 85.11 0.1M
2021-01-15 85.90 85.90 83.76 84.20 0.1M
2021-01-14 86.37 87.29 86.37 86.81 0.0M
2021-01-13 87.18 87.18 86.23 86.41 0.1M
2021-01-12 87.06 87.30 86.35 87.16 0.0M
2021-01-11 86.04 86.83 85.28 86.49 0.1M
2021-01-08 87.84 87.96 86.22 87.20 0.0M
2021-01-07 86.00 87.43 86.00 87.28 0.1M
2021-01-06 82.83 86.02 82.83 85.36 0.1M
2021-01-05 80.51 82.15 80.39 81.95 0.0M
2021-01-04 81.87 81.97 80.14 80.63 0.0M