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
2023-12-29 105.31 105.31 104.44 104.71 0.0M
2023-12-28 105.40 105.40 104.95 105.07 0.0M
2023-12-27 104.88 105.23 104.63 104.99 0.0M
2023-12-26 103.73 104.88 103.69 104.60 0.0M
2023-12-22 103.77 104.02 103.42 103.73 0.0M
2023-12-21 103.57 103.88 103.15 103.72 0.0M
2023-12-20 103.84 104.14 102.26 102.26 0.0M
2023-12-19 102.93 103.87 102.71 103.75 0.0M
2023-12-18 102.48 102.65 101.99 102.40 0.0M
2023-12-15 102.83 102.91 102.33 102.45 0.0M
2023-12-14 101.68 103.34 101.68 103.13 0.1M
2023-12-13 98.99 100.77 98.41 100.68 0.1M
2023-12-12 99.39 99.39 98.65 99.18 0.0M
2023-12-11 98.95 99.63 98.95 99.59 0.0M
2023-12-08 98.14 99.20 98.14 98.81 0.0M
2023-12-07 97.83 98.35 97.83 98.30 0.0M
2023-12-06 98.05 98.46 97.39 97.43 0.0M
2023-12-05 97.06 97.48 97.00 97.22 0.0M
2023-12-04 96.98 97.40 96.90 97.30 0.1M
2023-12-01 96.72 97.94 96.32 97.94 0.0M
2023-11-30 96.58 96.75 96.19 96.72 0.0M
2023-11-29 96.52 97.00 96.26 96.38 0.0M
2023-11-28 95.83 96.42 95.59 95.73 0.1M
2023-11-27 95.56 95.83 95.34 95.73 0.1M
2023-11-24 95.80 95.99 95.76 95.96 0.0M
2023-11-22 95.73 95.95 95.31 95.64 0.1M
2023-11-21 95.56 95.56 95.20 95.34 0.0M
2023-11-20 95.06 95.70 94.78 95.55 0.0M
2023-11-17 94.81 95.22 94.46 95.22 0.0M
2023-11-16 94.39 94.71 93.90 94.30 0.0M
2023-11-15 94.28 95.10 94.05 94.11 0.0M
2023-11-14 92.79 94.41 92.79 94.18 0.1M
2023-11-13 90.16 90.86 90.16 90.74 0.0M
2023-11-10 89.73 90.75 89.37 90.62 0.1M
2023-11-09 90.15 90.78 89.41 89.61 0.0M
2023-11-08 89.28 89.55 88.58 88.98 0.1M
2023-11-07 89.20 89.55 88.99 89.30 2.0M
2023-11-06 90.28 90.28 89.32 89.86 0.0M
2023-11-03 90.08 90.79 89.79 89.89 0.1M
2023-11-02 88.35 89.09 88.12 89.03 0.1M
2023-11-01 86.44 87.27 86.18 87.13 0.1M
2023-10-31 86.02 86.62 85.62 86.55 0.1M
2023-10-30 86.12 86.38 85.42 85.99 0.0M
2023-10-27 86.41 86.65 85.10 85.32 0.3M
2023-10-26 86.00 86.96 85.92 86.01 0.1M
2023-10-25 86.76 86.88 85.93 85.97 0.1M
2023-10-24 86.84 87.47 86.84 87.25 0.1M
2023-10-23 86.25 87.60 86.12 86.70 0.0M
2023-10-20 87.46 87.57 86.47 86.62 0.1M
2023-10-19 90.02 90.05 88.54 88.71 0.4M
2023-10-18 91.97 91.97 89.98 90.05 0.0M
2023-10-17 92.40 93.73 92.35 93.19 0.0M
2023-10-16 92.26 93.20 92.26 93.08 0.0M
2023-10-13 93.63 93.64 91.85 92.10 0.1M
2023-10-12 94.96 94.96 93.30 93.74 0.0M
2023-10-11 94.54 94.78 94.00 94.78 0.0M
2023-10-10 93.09 94.35 93.09 93.89 0.0M
2023-10-09 91.73 92.60 91.66 92.55 0.0M
2023-10-06 90.40 92.94 90.26 92.65 0.0M
2023-10-05 91.75 91.75 90.82 91.24 0.0M
2023-10-04 91.02 91.65 90.27 91.48 0.0M
2023-10-03 91.41 91.79 90.49 90.94 0.0M
2023-10-02 93.54 93.60 91.78 92.23 0.0M
2023-09-29 95.31 95.31 93.53 93.89 0.0M
2023-09-28 93.56 94.43 93.02 93.94 0.0M
2023-09-27 93.71 93.84 92.57 93.36 0.1M
2023-09-26 93.90 94.15 93.04 93.06 0.1M
2023-09-25 94.33 94.92 93.84 94.85 0.0M
2023-09-22 95.07 95.35 94.66 94.70 0.0M
2023-09-21 96.69 96.69 95.20 95.28 0.1M
2023-09-20 98.46 98.98 97.50 97.61 0.1M
2023-09-19 97.52 98.06 97.15 97.57 0.0M
2023-09-18 97.86 98.40 97.73 98.01 0.0M
2023-09-15 98.66 98.90 98.03 98.21 0.0M
2023-09-14 98.68 98.87 98.12 98.78 0.1M
2023-09-13 98.41 98.43 97.40 97.64 0.1M
2023-09-12 98.73 99.63 98.62 98.73 0.0M
2023-09-11 99.54 99.76 99.26 99.68 0.0M
2023-09-08 99.30 99.30 98.84 99.09 0.0M
2023-09-07 98.62 99.26 98.23 99.14 0.0M
2023-09-06 99.56 99.95 98.99 99.43 0.0M
2023-09-05 100.94 100.94 99.72 99.78 0.0M
2023-09-01 101.18 101.50 100.63 100.99 0.0M
2023-08-31 101.18 101.78 100.92 100.92 0.2M
2023-08-30 101.53 101.81 101.17 101.49 0.0M
2023-08-29 99.43 101.34 99.43 101.26 0.0M
2023-08-28 99.10 99.86 99.10 99.78 0.0M
2023-08-25 98.39 99.17 97.65 98.92 0.1M
2023-08-24 99.00 99.43 97.70 97.77 0.2M
2023-08-23 97.73 99.29 97.72 99.18 0.1M
2023-08-22 98.32 98.32 97.47 97.71 0.0M
2023-08-21 97.06 97.79 96.83 97.71 0.0M
2023-08-18 96.42 97.19 96.06 97.16 0.2M
2023-08-17 97.68 97.84 96.69 96.88 0.1M
2023-08-16 98.20 98.94 97.74 97.74 0.0M
2023-08-15 99.25 99.32 98.54 98.71 0.0M
2023-08-14 98.87 99.93 98.73 99.90 0.1M
2023-08-11 99.46 100.05 99.32 99.60 0.0M
2023-08-10 100.74 101.58 99.76 100.00 0.0M
2023-08-09 101.39 101.39 100.64 100.73 0.1M
2023-08-08 101.08 101.08 100.20 101.08 0.3M
2023-08-07 101.73 101.78 101.05 101.75 0.0M
2023-08-04 102.01 102.69 101.30 101.53 0.1M
2023-08-03 102.04 102.18 101.65 101.86 0.1M
2023-08-02 104.54 104.54 102.88 102.89 0.1M
2023-08-01 105.07 105.93 105.07 105.39 0.3M
2023-07-31 105.60 105.95 105.42 105.73 0.1M
2023-07-28 105.36 105.51 104.97 105.27 0.1M
2023-07-27 107.05 107.05 105.28 105.48 0.1M
2023-07-26 106.35 106.68 105.63 106.34 0.1M
2023-07-25 106.72 107.56 106.72 107.24 0.1M
2023-07-24 107.08 107.64 107.08 107.32 0.0M
2023-07-21 107.45 107.45 106.89 107.05 0.0M
2023-07-20 107.68 107.68 106.55 106.64 0.0M
2023-07-19 107.86 107.86 107.21 107.48 0.0M
2023-07-18 107.58 107.86 107.25 107.86 0.0M
2023-07-17 106.60 107.75 106.39 107.60 0.1M
2023-07-14 107.45 107.45 106.69 106.88 0.1M
2023-07-13 107.18 107.52 106.79 107.45 0.1M
2023-07-12 106.29 106.76 105.88 106.49 0.0M
2023-07-11 104.55 104.77 104.21 104.69 0.1M
2023-07-10 103.18 104.19 103.08 104.13 0.1M
2023-07-07 102.67 104.14 102.57 103.19 2.2M
2023-07-06 103.02 103.02 102.00 102.64 0.0M
2023-07-05 104.28 104.57 103.76 103.80 0.0M
2023-07-03 105.31 105.36 104.88 105.24 0.0M
2023-06-30 104.51 105.37 104.33 105.12 0.1M
2023-06-29 102.87 103.19 102.70 103.17 0.1M
2023-06-28 103.39 103.48 102.81 102.92 0.1M
2023-06-27 101.91 103.48 101.91 103.37 0.1M
2023-06-26 101.72 102.85 101.72 102.39 0.1M
2023-06-23 102.12 102.41 101.62 101.91 0.0M
2023-06-22 103.44 103.44 102.71 103.08 0.0M
2023-06-21 103.94 104.26 103.60 103.94 0.0M
2023-06-20 104.49 104.49 103.35 104.13 0.1M
2023-06-16 106.18 106.18 105.10 105.13 0.1M
2023-06-15 104.16 105.77 104.16 105.64 0.4M
2023-06-14 104.76 104.95 103.84 104.33 0.1M
2023-06-13 104.19 104.57 104.08 104.56 0.1M
2023-06-12 102.63 103.34 102.31 103.29 0.1M
2023-06-09 102.57 102.62 101.81 102.25 0.0M
2023-06-08 101.89 102.29 101.51 102.24 0.1M
2023-06-07 101.36 101.96 101.25 101.44 0.0M
2023-06-06 100.64 101.43 100.42 101.14 0.1M
2023-06-05 100.87 101.18 100.34 100.55 0.1M
2023-06-02 100.53 101.33 100.34 101.33 0.1M
2023-06-01 98.41 99.86 98.41 99.66 0.0M
2023-05-31 99.24 99.38 97.85 98.39 0.0M
2023-05-30 99.66 101.09 99.45 99.92 0.1M
2023-05-26 98.08 99.25 98.08 99.11 0.0M
2023-05-25 97.16 97.74 96.88 97.65 0.1M
2023-05-24 96.88 96.88 95.77 96.16 0.1M
2023-05-23 98.34 98.43 97.31 97.39 0.1M
2023-05-22 98.43 98.84 98.43 98.56 0.1M
2023-05-19 98.74 99.02 98.25 98.54 0.0M
2023-05-18 97.43 98.18 97.20 98.14 0.0M
2023-05-17 97.09 97.98 96.74 97.93 0.0M
2023-05-16 97.84 97.84 96.54 96.64 0.0M
2023-05-15 97.71 98.26 97.32 98.11 0.0M
2023-05-12 97.45 97.98 96.74 97.29 0.0M
2023-05-11 97.04 97.14 96.53 97.14 0.0M
2023-05-10 97.94 97.94 96.57 97.53 0.2M
2023-05-09 97.10 97.47 96.78 97.43 0.1M
2023-05-08 97.84 98.06 97.41 97.67 0.1M
2023-05-05 96.50 97.97 96.50 97.80 0.0M
2023-05-04 96.07 96.10 95.37 95.73 0.0M
2023-05-03 96.59 97.17 96.14 96.16 0.0M
2023-05-02 96.21 96.43 95.31 96.25 0.1M
2023-05-01 96.98 97.21 96.66 96.73 0.1M
2023-04-28 96.41 96.77 95.77 96.77 0.1M
2023-04-27 95.33 96.72 95.33 96.70 0.0M
2023-04-26 96.04 96.04 94.42 94.69 0.0M
2023-04-25 97.43 97.92 96.89 97.00 0.1M
2023-04-24 97.37 97.70 97.20 97.70 0.0M
2023-04-21 97.19 97.38 96.62 97.37 0.0M
2023-04-20 96.97 97.61 96.93 97.29 0.1M
2023-04-19 97.56 97.73 97.22 97.53 0.1M
2023-04-18 97.81 98.17 97.57 97.87 0.1M
2023-04-17 96.74 97.48 96.74 97.48 0.0M
2023-04-14 96.71 97.65 96.27 96.68 0.0M
2023-04-13 96.82 97.47 96.03 97.29 0.0M
2023-04-12 96.67 96.96 95.98 96.09 0.0M
2023-04-11 95.18 95.87 95.18 95.50 0.0M
2023-04-10 93.96 94.97 93.73 94.97 0.0M
2023-04-06 94.07 94.53 93.70 94.41 0.1M
2023-04-05 95.41 95.41 93.93 94.41 0.1M
2023-04-04 97.39 97.39 95.33 95.72 0.0M
2023-04-03 97.45 97.61 96.81 97.38 0.0M
2023-03-31 96.96 97.71 96.96 97.66 0.0M
2023-03-30 96.48 96.97 96.24 96.55 0.0M
2023-03-29 94.48 95.50 94.48 95.49 0.0M
2023-03-28 93.45 93.84 93.36 93.81 0.0M
2023-03-27 93.64 93.85 93.08 93.55 0.0M
2023-03-24 92.30 92.71 91.60 92.70 0.0M
2023-03-23 94.00 95.40 93.00 93.71 0.1M
2023-03-22 94.35 95.61 93.25 93.25 0.0M
2023-03-21 93.36 94.32 93.36 94.23 0.1M
2023-03-20 91.50 92.63 91.50 92.57 0.1M
2023-03-17 92.08 92.08 90.47 90.88 0.1M
2023-03-16 90.85 93.05 90.85 93.05 0.0M
2023-03-15 92.67 92.68 90.35 91.61 0.1M
2023-03-14 94.33 95.48 93.94 94.98 0.1M
2023-03-13 92.39 93.92 92.01 93.22 0.2M
2023-03-10 95.14 95.14 92.77 93.16 0.0M
2023-03-09 95.90 96.61 94.54 94.62 0.0M
2023-03-08 95.32 95.99 95.27 95.90 0.0M
2023-03-07 96.97 96.97 95.38 95.47 0.0M
2023-03-06 96.85 97.39 96.63 96.82 0.1M
2023-03-03 95.31 96.65 94.94 96.53 0.1M
2023-03-02 94.09 94.93 93.59 94.80 0.0M
2023-03-01 94.78 95.25 94.47 94.77 0.1M
2023-02-28 94.85 95.04 94.26 94.41 0.1M
2023-02-27 94.55 95.34 94.55 94.89 0.0M
2023-02-24 93.24 93.71 92.93 93.63 0.0M
2023-02-23 94.73 95.28 93.92 94.94 0.0M
2023-02-22 93.71 94.39 93.40 93.71 0.0M
2023-02-21 95.26 95.49 93.99 94.03 0.1M
2023-02-17 95.91 96.54 95.47 96.29 0.0M
2023-02-16 96.66 97.28 96.15 96.23 0.0M
2023-02-15 96.08 97.52 95.98 97.52 0.0M
2023-02-14 95.35 96.81 95.13 96.56 0.0M
2023-02-13 94.82 96.21 94.82 96.06 0.0M
2023-02-10 94.20 94.77 93.90 94.64 0.0M
2023-02-09 96.65 96.68 94.64 94.91 0.0M
2023-02-08 95.77 95.77 94.99 95.21 0.0M
2023-02-07 94.52 95.75 94.23 95.59 0.0M
2023-02-06 94.69 95.34 94.69 95.15 0.0M
2023-02-03 95.31 96.41 95.04 95.47 0.0M
2023-02-02 96.78 96.99 95.86 96.38 0.1M
2023-02-01 95.08 97.12 94.50 96.67 0.1M
2023-01-31 94.00 95.37 93.96 95.29 0.0M
2023-01-30 94.57 95.06 93.96 94.01 0.0M
2023-01-27 93.75 95.23 93.75 94.80 0.0M
2023-01-26 94.56 94.56 93.49 94.47 0.0M
2023-01-25 93.51 93.83 92.38 93.70 0.0M
2023-01-24 92.92 93.96 92.70 93.80 0.1M
2023-01-23 92.04 93.90 91.99 93.51 0.1M
2023-01-20 90.79 92.16 90.79 92.12 0.1M
2023-01-19 92.18 92.18 90.33 90.79 0.1M
2023-01-18 94.03 94.44 92.44 92.50 0.0M
2023-01-17 93.81 94.14 93.45 93.60 0.0M
2023-01-13 92.60 93.60 92.51 93.55 0.0M
2023-01-12 92.26 93.39 91.71 93.31 0.0M
2023-01-11 91.28 92.14 91.25 92.11 0.1M
2023-01-10 90.32 90.63 89.76 90.63 0.0M
2023-01-09 90.41 91.57 90.16 90.16 0.0M
2023-01-06 88.00 89.99 87.44 89.61 0.1M
2023-01-05 88.05 88.05 87.16 87.26 0.0M
2023-01-04 88.84 88.95 88.02 88.78 0.0M
2023-01-03 87.53 88.26 86.77 87.19 0.1M