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
2025-09-26 148.83 149.16 148.00 149.14 0.3M
2025-09-25 148.47 148.47 146.93 148.04 0.3M
2025-09-24 150.37 150.44 149.40 149.78 0.2M
2025-09-23 151.63 151.81 149.77 149.83 0.4M
2025-09-22 149.39 151.36 149.16 151.20 0.3M
2025-09-19 149.92 149.92 148.59 149.36 0.2M
2025-09-18 148.63 149.82 148.00 149.31 0.2M
2025-09-17 148.68 148.99 146.72 147.84 0.4M
2025-09-16 149.58 149.63 148.06 148.74 0.2M
2025-09-15 148.85 149.44 148.60 149.31 0.2M
2025-09-12 148.23 148.73 147.93 148.32 0.4M
2025-09-11 148.60 148.67 147.84 148.29 0.2M
2025-09-10 146.99 148.45 146.94 147.39 0.3M
2025-09-09 144.44 144.54 143.30 144.32 1.6M
2025-09-08 144.48 144.93 143.93 144.65 0.2M
2025-09-05 143.98 144.25 141.93 143.26 0.2M
2025-09-04 141.52 143.00 141.12 142.63 0.3M
2025-09-03 141.36 141.45 140.39 140.94 0.2M
2025-09-02 139.92 140.51 139.18 140.43 0.3M
2025-08-29 145.07 145.07 142.58 142.91 0.2M
2025-08-28 144.90 145.49 144.76 145.26 0.2M
2025-08-27 143.86 144.51 143.72 144.30 0.2M
2025-08-26 143.17 144.38 143.10 144.17 0.3M
2025-08-25 144.13 144.16 143.03 143.05 0.3M
2025-08-22 142.68 144.97 142.26 144.56 0.3M
2025-08-21 141.76 142.07 141.23 141.51 0.2M
2025-08-20 142.43 142.47 140.87 142.24 0.3M
2025-08-19 143.98 144.02 142.62 142.91 0.3M
2025-08-18 143.25 143.96 142.98 143.89 0.2M
2025-08-15 144.01 144.01 143.21 143.46 0.1M
2025-08-14 143.56 144.28 142.74 143.88 0.2M
2025-08-13 145.36 145.36 143.38 144.31 0.2M
2025-08-12 143.47 145.02 142.99 144.88 0.1M
2025-08-11 143.15 143.15 142.40 142.72 0.1M
2025-08-08 143.20 143.59 142.92 143.41 0.1M
2025-08-07 143.74 143.74 142.18 142.83 0.1M
2025-08-06 141.43 142.13 140.60 141.88 0.2M
2025-08-05 142.62 142.62 140.33 141.38 0.2M
2025-08-04 142.55 143.04 142.28 142.82 0.1M
2025-08-01 141.24 141.35 139.65 141.15 0.2M
2025-07-31 143.25 144.02 141.92 142.22 0.3M
2025-07-30 143.38 144.07 142.57 143.33 0.2M
2025-07-29 144.31 144.31 142.67 142.99 0.2M
2025-07-28 145.02 145.02 143.72 144.13 0.1M
2025-07-25 144.20 145.29 144.03 144.79 0.2M
2025-07-24 144.68 144.84 144.12 144.38 0.2M
2025-07-23 143.73 145.44 143.55 145.26 0.2M
2025-07-22 143.10 143.10 140.90 142.87 0.2M
2025-07-21 143.78 143.80 142.81 142.87 0.1M
2025-07-18 143.70 143.70 142.51 142.68 0.1M
2025-07-17 141.38 143.01 141.20 142.99 0.4M
2025-07-16 138.98 139.55 137.85 139.46 0.7M
2025-07-15 140.27 140.35 138.67 138.83 0.2M
2025-07-14 138.23 138.90 138.00 138.80 0.1M
2025-07-11 138.29 138.93 138.17 138.26 0.1M
2025-07-10 139.39 139.51 137.80 139.10 0.2M
2025-07-09 139.12 139.47 138.46 139.41 0.3M
2025-07-08 138.21 138.53 137.56 138.22 0.2M
2025-07-07 138.90 139.28 137.37 138.08 0.2M
2025-07-03 139.29 140.24 139.29 139.86 0.1M
2025-07-02 137.69 139.14 137.55 139.14 0.1M
2025-07-01 138.63 138.80 137.54 138.50 0.2M
2025-06-30 138.67 139.26 138.00 139.02 0.7M
2025-06-27 138.56 139.14 137.64 138.50 0.1M
2025-06-26 135.81 137.34 135.59 137.02 0.1M
2025-06-25 136.55 136.55 135.47 135.96 0.1M
2025-06-24 135.59 136.79 135.05 136.48 0.1M
2025-06-23 132.44 134.15 131.86 133.92 0.2M
2025-06-20 134.36 134.36 132.58 132.73 0.1M
2025-06-18 134.00 134.67 133.30 133.45 0.2M
2025-06-17 134.51 134.83 133.25 133.44 0.1M
2025-06-16 135.03 136.16 135.03 135.43 0.1M
2025-06-13 133.26 134.16 132.74 133.41 0.2M
2025-06-12 133.66 134.81 133.52 134.78 0.1M
2025-06-11 133.37 133.86 132.88 133.27 0.1M
2025-06-10 133.40 133.47 132.31 133.34 0.1M
2025-06-09 132.38 133.06 132.05 132.52 0.1M
2025-06-06 132.40 132.68 132.10 132.63 0.1M
2025-06-05 132.45 132.45 130.89 131.38 0.1M
2025-06-04 132.05 132.58 131.68 132.19 0.2M
2025-06-03 129.99 131.49 129.92 131.46 0.1M
2025-06-02 130.06 130.61 128.79 130.36 0.1M
2025-05-30 130.37 130.37 129.02 129.93 0.1M
2025-05-29 131.62 131.62 130.26 130.77 0.4M
2025-05-28 131.17 131.17 130.40 130.40 0.1M
2025-05-27 131.23 131.66 130.58 131.66 0.1M
2025-05-23 127.30 129.44 127.10 128.98 0.2M
2025-05-22 128.41 129.52 127.75 128.77 0.1M
2025-05-21 129.62 130.70 128.72 128.99 0.1M
2025-05-20 129.77 130.57 129.77 130.57 0.1M
2025-05-19 128.00 129.84 127.81 129.75 0.2M
2025-05-16 128.78 129.39 128.07 129.31 0.1M
2025-05-15 128.45 128.93 128.01 128.91 0.1M
2025-05-14 128.16 128.44 127.56 127.98 0.2M
2025-05-13 126.20 128.03 126.17 127.53 0.1M
2025-05-12 125.81 126.29 125.00 125.72 0.1M
2025-05-09 123.65 123.83 123.15 123.63 0.1M
2025-05-08 123.49 124.06 122.99 123.16 0.1M
2025-05-07 121.83 122.56 121.47 121.99 0.1M
2025-05-06 122.00 122.02 121.31 121.76 0.1M
2025-05-05 121.80 122.67 121.80 122.16 0.1M
2025-05-02 121.83 122.50 120.76 122.19 0.1M
2025-05-01 119.86 120.69 119.30 119.55 0.1M
2025-04-30 117.07 118.83 116.24 118.62 0.1M
2025-04-29 117.29 118.44 117.24 118.28 0.1M
2025-04-28 117.81 118.61 116.81 117.82 0.1M
2025-04-25 117.04 118.14 116.58 118.14 0.1M
2025-04-24 114.28 116.55 114.28 116.44 0.1M
2025-04-23 115.05 115.56 113.38 113.47 0.1M
2025-04-22 110.94 112.76 110.94 112.48 0.1M
2025-04-21 111.69 111.72 109.48 110.51 0.1M
2025-04-17 112.09 113.21 111.88 112.43 0.1M
2025-04-16 111.79 112.84 110.50 111.36 0.1M
2025-04-15 113.00 113.72 112.79 112.84 0.1M
2025-04-14 112.56 112.93 111.08 112.29 0.1M
2025-04-11 109.18 111.48 108.35 111.35 0.2M
2025-04-10 109.31 109.59 106.00 108.74 0.1M
2025-04-09 102.04 112.15 101.54 111.56 0.3M
2025-04-08 106.40 107.13 100.53 101.69 0.3M
2025-04-07 100.70 107.72 99.78 103.16 0.2M
2025-04-04 107.09 107.58 103.81 104.57 0.2M
2025-04-03 112.41 113.41 110.94 111.26 0.1M
2025-04-02 112.33 115.40 112.33 115.03 0.1M
2025-04-01 112.72 114.13 112.20 113.91 0.1M
2025-03-31 112.19 113.39 111.14 113.13 0.1M
2025-03-28 115.12 115.30 113.84 114.15 0.1M
2025-03-27 116.55 116.62 115.28 115.88 0.1M
2025-03-26 119.05 119.05 116.43 116.82 0.1M
2025-03-25 119.74 119.80 119.00 119.55 0.1M
2025-03-24 119.18 119.69 118.83 119.44 0.1M
2025-03-21 117.66 118.22 117.45 117.98 0.1M
2025-03-20 118.62 119.66 118.23 119.18 0.1M
2025-03-19 118.62 120.39 118.30 119.75 0.2M
2025-03-18 118.79 118.79 117.55 118.20 1.4M
2025-03-17 117.28 119.25 117.18 118.82 0.1M
2025-03-14 116.25 117.20 115.80 117.12 0.2M
2025-03-13 115.37 115.37 114.11 114.50 0.1M
2025-03-12 116.35 116.65 115.05 115.99 0.1M
2025-03-11 114.94 115.77 113.56 114.73 0.2M
2025-03-10 115.32 115.69 113.06 114.10 0.3M
2025-03-07 115.30 117.41 115.23 117.31 0.1M
2025-03-06 115.55 116.47 114.87 115.14 0.2M
2025-03-05 115.92 117.42 115.62 117.22 0.2M
2025-03-04 114.04 116.52 112.30 114.76 0.2M
2025-03-03 118.64 118.64 114.41 115.15 0.1M
2025-02-28 117.04 117.43 115.78 117.36 0.2M
2025-02-27 119.99 119.99 117.18 117.22 0.2M
2025-02-26 120.66 121.50 120.08 120.39 0.2M
2025-02-25 120.00 120.21 118.69 119.54 0.1M
2025-02-24 122.27 122.27 120.00 120.13 0.1M
2025-02-21 124.57 125.00 121.88 122.17 0.1M
2025-02-20 125.50 125.50 123.78 124.65 0.2M
2025-02-19 124.01 124.33 123.69 124.10 0.1M
2025-02-18 123.95 124.35 123.74 124.20 0.2M
2025-02-14 122.90 123.02 122.54 122.92 0.2M
2025-02-13 121.98 122.22 121.12 122.12 0.2M
2025-02-12 119.72 121.13 119.54 120.75 0.2M
2025-02-11 121.66 121.76 121.00 121.49 0.1M
2025-02-10 121.44 121.74 121.12 121.72 0.1M
2025-02-07 121.23 122.19 120.45 120.73 0.1M
2025-02-06 121.12 121.50 120.59 121.47 0.2M
2025-02-05 120.67 121.03 120.00 120.61 0.1M
2025-02-04 119.16 119.56 118.84 119.31 0.1M
2025-02-03 117.59 119.32 117.20 118.57 0.2M
2025-01-31 121.25 122.35 120.62 120.74 0.1M
2025-01-30 120.92 122.11 120.58 121.56 0.1M
2025-01-29 119.33 119.95 118.89 119.35 0.2M
2025-01-28 120.07 120.07 117.41 118.86 0.4M
2025-01-27 121.95 122.00 119.44 120.16 0.3M
2025-01-24 128.15 128.43 127.11 127.32 0.2M
2025-01-23 126.98 127.89 126.47 127.79 0.2M
2025-01-22 127.48 128.04 126.98 127.02 0.3M
2025-01-21 124.44 125.77 123.79 125.77 0.4M
2025-01-17 122.69 123.26 122.60 122.86 0.1M
2025-01-16 121.29 121.85 120.65 121.53 0.2M
2025-01-15 121.55 121.55 120.44 120.90 0.2M
2025-01-14 119.31 119.63 118.55 119.21 0.2M
2025-01-13 117.27 118.42 116.78 118.42 0.1M
2025-01-10 119.53 119.54 118.24 118.73 0.1M
2025-01-08 121.04 121.04 119.77 120.87 0.2M
2025-01-07 122.74 123.30 121.05 121.44 0.1M
2025-01-06 122.46 123.41 122.13 122.35 0.1M
2025-01-03 119.59 121.05 119.37 120.99 0.2M
2025-01-02 120.18 120.19 118.69 119.15 0.3M