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
2022-12-30 87.42 87.42 86.64 87.24 0.0M
2022-12-29 87.13 88.11 87.13 87.91 0.0M
2022-12-28 87.39 87.89 86.30 86.30 0.0M
2022-12-27 88.08 88.18 87.48 87.56 0.0M
2022-12-23 87.61 88.20 87.37 88.13 0.0M
2022-12-22 89.03 89.19 87.25 88.28 0.0M
2022-12-21 88.88 90.07 88.79 89.65 0.0M
2022-12-20 88.41 89.24 88.29 88.68 0.1M
2022-12-19 89.19 89.64 88.39 88.69 0.2M
2022-12-16 89.48 89.85 88.63 89.11 0.0M
2022-12-15 92.11 92.14 90.29 90.48 0.0M
2022-12-14 93.71 94.53 93.16 93.54 0.0M
2022-12-13 94.66 94.74 92.77 93.57 0.0M
2022-12-12 91.43 92.14 91.22 92.03 0.0M
2022-12-09 91.48 92.10 91.36 91.99 0.0M
2022-12-08 91.26 91.94 91.06 91.93 0.0M
2022-12-07 91.13 91.78 91.02 91.34 0.0M
2022-12-06 92.57 92.70 90.48 91.00 0.1M
2022-12-05 93.24 93.29 92.33 92.70 0.0M
2022-12-02 92.52 94.21 92.27 93.58 0.0M
2022-12-01 93.74 93.84 92.66 93.03 0.0M
2022-11-30 90.99 93.27 90.34 93.27 0.1M
2022-11-29 90.92 91.30 90.41 90.98 0.1M
2022-11-28 92.19 92.54 90.90 91.15 0.1M
2022-11-25 92.50 93.43 92.50 93.00 0.2M
2022-11-23 92.10 92.72 91.99 92.50 0.0M
2022-11-22 90.87 91.93 90.74 91.79 0.0M
2022-11-21 90.66 90.95 90.39 90.82 0.0M
2022-11-18 91.55 91.55 90.71 91.37 0.0M
2022-11-17 89.10 90.61 89.00 90.61 0.1M
2022-11-16 90.46 91.00 90.26 90.62 0.0M
2022-11-15 91.77 91.83 90.18 90.75 0.1M
2022-11-14 90.63 91.47 90.18 90.48 0.0M
2022-11-11 90.42 91.40 90.19 90.97 0.0M
2022-11-10 88.80 90.52 88.80 90.52 0.0M
2022-11-09 85.51 86.58 85.10 85.31 0.0M
2022-11-08 85.39 86.47 85.11 86.05 0.0M
2022-11-07 84.90 84.90 83.73 84.50 0.0M
2022-11-04 84.11 84.84 83.19 84.42 0.1M
2022-11-03 80.73 82.78 80.73 82.36 0.0M
2022-11-02 83.47 84.53 81.63 81.65 0.0M
2022-11-01 84.69 84.85 83.36 83.69 0.0M
2022-10-31 83.04 83.49 82.86 83.13 0.0M
2022-10-28 82.64 83.92 82.28 83.85 0.0M
2022-10-27 82.60 83.37 82.25 82.59 0.0M
2022-10-26 81.84 83.35 81.84 82.36 0.0M
2022-10-25 79.22 81.34 79.22 81.34 0.0M
2022-10-24 78.06 79.02 77.83 78.70 0.0M
2022-10-21 75.51 77.82 75.42 77.75 0.0M
2022-10-20 76.18 76.80 75.20 75.53 0.0M
2022-10-19 76.68 76.94 75.88 76.24 0.0M
2022-10-18 77.84 78.34 76.70 77.49 0.0M
2022-10-17 75.65 76.54 75.65 76.20 0.0M
2022-10-14 76.29 76.29 73.57 73.72 0.0M
2022-10-13 72.33 75.95 71.92 75.86 0.0M
2022-10-12 74.46 74.46 73.81 73.81 0.0M
2022-10-11 74.76 75.43 74.06 74.39 0.0M
2022-10-10 75.51 75.52 74.38 75.05 0.0M
2022-10-07 76.91 76.91 75.24 75.31 0.0M
2022-10-06 78.35 79.01 77.45 77.57 0.0M
2022-10-05 79.21 79.44 77.84 79.06 0.0M
2022-10-04 79.13 80.50 79.13 80.23 0.1M
2022-10-03 75.79 77.47 75.79 76.85 0.1M
2022-09-30 75.52 76.88 75.24 75.24 0.0M
2022-09-29 76.65 76.65 75.11 75.71 0.0M
2022-09-28 76.19 78.14 76.18 77.97 0.0M
2022-09-27 77.15 77.53 75.42 75.93 0.0M
2022-09-26 76.81 77.97 76.31 76.66 0.0M
2022-09-23 78.34 78.36 76.70 77.60 0.0M
2022-09-22 81.42 81.64 79.85 80.04 0.0M
2022-09-21 82.78 83.93 81.86 81.86 0.0M
2022-09-20 83.07 83.07 82.02 82.46 0.0M
2022-09-19 82.65 84.29 81.71 84.15 0.0M
2022-09-16 83.88 84.04 83.01 83.70 0.0M
2022-09-15 85.24 86.42 84.64 84.83 0.0M
2022-09-14 85.48 86.07 84.98 85.94 0.0M
2022-09-13 86.65 86.65 85.08 85.27 0.0M
2022-09-12 87.88 88.32 87.54 88.16 0.0M
2022-09-09 86.29 87.07 86.10 87.03 0.0M
2022-09-08 84.39 85.72 83.92 85.60 0.1M
2022-09-07 82.76 85.32 82.69 85.22 0.0M
2022-09-06 82.71 82.95 81.47 82.29 0.0M
2022-09-02 84.14 84.28 82.09 82.37 0.0M
2022-09-01 82.56 83.17 81.70 83.10 0.0M
2022-08-31 84.38 84.81 83.26 83.70 0.0M
2022-08-30 85.83 85.98 83.80 84.32 0.0M
2022-08-29 85.18 85.73 84.62 85.19 0.0M
2022-08-26 89.06 89.06 85.59 85.59 0.1M
2022-08-25 88.01 88.84 87.83 88.80 0.0M
2022-08-24 86.56 87.89 86.56 87.50 0.0M
2022-08-23 86.33 87.53 86.33 86.72 0.0M
2022-08-22 88.34 88.34 86.37 86.48 0.0M
2022-08-19 90.73 90.73 89.12 89.28 0.0M
2022-08-18 91.31 91.59 91.00 91.34 0.0M
2022-08-17 90.52 91.29 90.13 90.89 0.0M
2022-08-16 91.72 91.99 91.31 91.69 0.0M
2022-08-15 91.76 92.13 91.39 92.07 0.0M
2022-08-12 90.97 92.08 90.63 92.07 0.0M
2022-08-11 90.77 91.40 90.51 90.61 0.0M
2022-08-10 89.74 90.54 89.51 90.54 0.0M
2022-08-09 88.01 88.01 87.54 87.69 0.0M
2022-08-08 89.08 89.65 88.24 88.36 0.0M
2022-08-05 88.01 88.92 87.73 88.49 0.0M
2022-08-04 88.78 89.24 88.47 88.92 0.0M
2022-08-03 89.04 89.20 87.89 88.98 0.0M
2022-08-02 88.98 90.20 88.71 89.04 0.0M
2022-08-01 89.34 89.87 88.77 89.55 0.0M
2022-07-29 88.03 89.50 87.73 89.34 0.0M
2022-07-28 87.12 88.15 86.75 88.11 0.0M
2022-07-27 83.17 85.43 83.17 85.34 0.0M
2022-07-26 82.18 82.87 81.99 82.13 0.0M
2022-07-25 82.35 82.73 81.76 82.70 0.0M
2022-07-22 83.02 83.50 81.93 82.30 0.0M
2022-07-21 81.21 82.77 81.21 82.73 0.0M
2022-07-20 80.65 81.51 80.46 81.11 0.0M
2022-07-19 79.54 80.98 79.44 80.98 0.0M
2022-07-18 78.47 79.38 77.91 78.03 0.0M
2022-07-15 76.69 77.80 76.19 77.66 0.0M
2022-07-14 76.00 76.45 74.82 76.38 0.0M
2022-07-13 75.68 77.48 75.54 77.11 0.0M
2022-07-12 77.78 77.94 76.64 77.00 0.0M
2022-07-11 78.72 78.72 77.56 77.63 0.0M
2022-07-08 78.50 79.68 78.25 79.23 0.0M
2022-07-07 77.87 79.18 77.84 79.13 0.0M
2022-07-06 77.20 77.75 76.44 77.30 0.1M
2022-07-05 76.58 77.58 75.58 77.58 0.1M
2022-07-01 77.23 78.25 76.89 78.07 0.0M
2022-06-30 77.05 78.38 76.31 77.55 0.0M
2022-06-29 79.22 79.22 77.57 78.12 0.0M
2022-06-28 81.41 81.77 79.44 79.49 0.0M
2022-06-27 80.72 81.32 80.36 80.76 0.0M
2022-06-24 78.74 80.43 78.74 80.36 0.0M
2022-06-23 78.33 78.59 77.38 78.45 0.1M
2022-06-22 77.24 78.77 77.10 78.09 0.0M
2022-06-21 78.29 79.48 78.29 78.82 0.0M
2022-06-17 77.23 78.37 76.72 77.72 0.0M
2022-06-16 78.36 78.49 76.59 76.95 0.1M
2022-06-15 79.66 80.87 78.54 80.18 0.0M
2022-06-14 79.72 80.35 78.33 78.96 0.1M
2022-06-13 80.81 81.19 79.50 79.88 0.1M
2022-06-10 84.27 84.27 82.93 83.31 0.1M
2022-06-09 86.36 87.08 85.56 85.73 0.0M
2022-06-08 87.33 88.00 86.73 87.01 0.0M
2022-06-07 86.79 88.42 86.70 88.35 0.0M
2022-06-06 88.27 88.81 87.75 87.98 0.0M
2022-06-03 87.21 87.54 86.48 86.93 0.0M
2022-06-02 85.98 88.19 85.86 88.18 0.0M
2022-06-01 86.43 86.66 84.66 85.33 0.0M
2022-05-31 86.63 86.74 85.93 86.32 0.0M
2022-05-27 85.76 86.88 85.66 86.84 0.0M
2022-05-26 83.24 85.49 83.24 85.16 0.1M
2022-05-25 82.22 83.65 82.17 83.20 0.0M
2022-05-24 82.39 82.76 81.63 82.50 0.1M
2022-05-23 83.27 83.68 82.25 83.37 0.0M
2022-05-20 83.22 83.41 80.46 82.07 0.0M
2022-05-19 81.02 83.37 81.01 82.37 0.0M
2022-05-18 82.74 83.70 81.28 81.45 0.0M
2022-05-17 82.76 83.48 82.29 83.39 0.0M
2022-05-16 81.68 81.68 80.56 80.99 0.0M
2022-05-13 80.55 82.12 80.55 81.68 0.0M
2022-05-12 78.58 80.08 78.08 79.18 0.1M
2022-05-11 80.74 81.84 79.11 79.12 0.5M
2022-05-10 81.99 82.31 79.80 80.66 0.1M
2022-05-09 82.18 82.30 80.05 80.42 0.1M
2022-05-06 85.07 85.07 83.13 83.80 0.0M
2022-05-05 87.30 87.40 84.75 85.37 0.1M
2022-05-04 85.91 88.39 85.17 88.11 0.1M
2022-05-03 85.98 86.77 85.79 86.44 0.0M
2022-05-02 85.06 85.74 83.80 85.66 0.0M
2022-04-29 86.72 87.69 85.01 85.09 0.0M
2022-04-28 85.76 86.94 84.57 86.56 0.1M
2022-04-27 84.91 86.04 84.79 85.11 0.1M
2022-04-26 87.04 87.10 84.54 84.63 0.0M
2022-04-25 86.62 87.54 85.86 87.33 0.0M
2022-04-22 88.92 88.95 87.23 87.41 0.0M
2022-04-21 92.54 92.76 89.10 89.24 0.1M
2022-04-20 91.68 92.05 90.88 90.99 0.0M
2022-04-19 89.05 90.99 89.05 90.93 0.0M
2022-04-18 88.97 89.81 88.63 89.14 0.0M
2022-04-14 90.21 90.66 89.29 89.29 0.0M
2022-04-13 89.40 90.28 89.32 90.21 0.0M
2022-04-12 90.06 90.90 88.90 89.24 0.0M
2022-04-11 90.83 91.29 89.74 89.87 0.0M
2022-04-08 92.10 92.14 91.03 91.13 0.0M
2022-04-07 91.90 92.33 90.82 91.83 0.0M
2022-04-06 92.14 92.27 91.05 91.98 0.2M
2022-04-05 95.00 95.21 93.18 93.36 0.0M
2022-04-04 94.55 95.27 94.24 95.23 0.0M
2022-04-01 94.88 95.13 94.02 94.76 0.1M
2022-03-31 94.94 95.37 94.05 94.06 0.0M
2022-03-30 95.22 95.64 94.35 94.35 0.0M
2022-03-29 94.83 95.67 94.83 95.66 0.1M
2022-03-28 93.15 93.95 92.75 93.95 0.1M
2022-03-25 93.64 93.64 92.20 93.14 0.0M
2022-03-24 92.83 93.53 92.25 93.52 0.0M
2022-03-23 92.40 93.02 91.87 92.06 0.0M
2022-03-22 92.66 93.45 92.66 93.33 0.0M
2022-03-21 92.66 92.86 91.56 92.24 0.0M
2022-03-18 91.16 92.89 90.87 92.70 0.0M
2022-03-17 90.68 92.05 90.42 92.05 0.1M
2022-03-16 89.53 91.37 88.95 91.34 0.0M
2022-03-15 87.58 88.65 87.01 88.57 0.1M
2022-03-14 87.74 88.11 86.31 86.79 0.1M
2022-03-11 88.32 88.93 86.80 86.80 0.1M
2022-03-10 87.50 87.94 86.70 87.77 0.1M
2022-03-09 88.63 89.89 88.03 89.19 0.1M
2022-03-08 84.18 87.89 84.18 86.03 0.1M
2022-03-07 85.82 86.21 83.40 83.69 0.1M
2022-03-04 87.40 87.40 85.00 85.85 0.1M
2022-03-03 90.10 90.13 88.36 88.74 0.0M
2022-03-02 89.03 90.12 88.80 89.92 0.1M
2022-03-01 90.54 91.12 88.20 88.93 0.0M
2022-02-28 90.17 91.54 89.66 90.57 0.0M
2022-02-25 88.75 90.68 88.75 90.50 0.0M
2022-02-24 83.76 88.17 83.00 87.96 0.1M
2022-02-23 89.10 89.10 86.26 86.40 0.1M
2022-02-22 89.06 89.47 87.47 88.13 0.1M
2022-02-18 90.55 91.13 89.66 89.97 0.1M
2022-02-17 92.06 92.32 90.59 90.73 0.0M
2022-02-16 91.86 92.87 91.40 92.62 0.0M
2022-02-15 90.55 91.78 90.51 91.73 0.0M
2022-02-14 88.91 89.18 87.97 88.84 0.0M
2022-02-11 91.89 91.89 88.75 89.07 0.1M
2022-02-10 91.77 93.90 91.56 91.71 0.1M
2022-02-09 92.60 93.49 92.60 93.48 0.1M
2022-02-08 89.63 90.84 89.49 90.66 0.2M
2022-02-07 90.14 90.67 89.87 89.87 0.0M
2022-02-04 90.39 91.10 89.60 90.43 0.1M
2022-02-03 92.15 92.47 90.76 90.81 0.1M
2022-02-02 93.44 94.12 93.13 93.70 0.1M
2022-02-01 93.20 93.29 91.97 93.21 0.1M
2022-01-31 89.95 92.50 89.77 92.37 0.1M
2022-01-28 89.01 89.65 87.72 89.65 0.1M
2022-01-27 91.13 91.70 89.20 89.54 0.1M
2022-01-26 92.45 93.27 90.24 91.15 0.1M
2022-01-25 91.55 92.36 89.96 91.20 0.1M
2022-01-24 91.36 93.20 89.20 93.02 0.1M
2022-01-21 94.63 95.00 93.20 93.36 0.1M
2022-01-20 96.52 97.22 94.62 94.80 0.1M
2022-01-19 96.98 97.40 95.36 95.48 0.1M
2022-01-18 97.15 97.28 96.50 96.65 0.1M
2022-01-14 99.08 99.22 97.79 98.81 0.1M
2022-01-13 101.78 101.78 99.85 99.85 0.0M
2022-01-12 100.67 101.27 100.35 101.18 0.1M
2022-01-11 99.06 99.74 98.23 99.63 0.1M
2022-01-10 98.44 98.89 97.08 98.86 0.1M
2022-01-07 100.77 101.17 99.87 99.99 0.0M
2022-01-06 100.97 101.43 100.28 101.02 0.1M
2022-01-05 103.70 103.70 101.07 101.12 0.1M
2022-01-04 103.25 103.74 103.02 103.52 0.1M
2022-01-03 103.62 103.67 102.49 102.89 0.1M