First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT)

QQXT
🏛️ アメリカ →
98.35
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 88.47 88.77 88.47 88.64 0.0M
2021-12-30 89.16 89.34 88.83 88.83 0.0M
2021-12-29 88.13 88.50 88.13 88.50 0.0M
2021-12-28 88.24 88.24 87.96 88.02 0.0M
2021-12-27 88.00 88.00 87.89 87.98 0.0M
2021-12-23 87.45 87.74 87.45 87.61 0.0M
2021-12-22 86.90 87.01 86.89 87.01 0.0M
2021-12-21 86.17 86.47 86.14 86.47 0.0M
2021-12-20 85.25 85.25 84.29 84.66 0.0M
2021-12-17 85.80 86.53 85.59 85.99 0.0M
2021-12-16 86.79 86.79 86.00 86.43 0.0M
2021-12-15 85.65 86.79 85.23 86.69 0.0M
2021-12-14 85.55 85.98 85.40 85.98 0.0M
2021-12-13 85.89 86.48 85.89 86.37 0.1M
2021-12-10 86.29 86.54 86.29 86.33 0.0M
2021-12-09 86.70 86.70 86.13 86.13 0.0M
2021-12-08 86.43 86.96 86.39 86.96 0.0M
2021-12-07 86.03 86.90 86.03 86.90 0.0M
2021-12-06 85.19 85.65 85.18 85.32 0.0M
2021-12-03 84.47 84.47 83.87 84.47 0.0M
2021-12-02 84.35 85.51 84.35 85.21 0.0M
2021-12-01 85.93 86.25 85.47 85.47 0.0M
2021-11-30 85.49 85.49 85.05 85.08 0.0M
2021-11-29 87.64 87.73 87.06 87.60 0.0M
2021-11-26 87.69 87.69 87.02 87.02 0.0M
2021-11-24 87.84 88.42 87.84 88.30 0.0M
2021-11-23 88.55 88.55 88.00 88.32 0.0M
2021-11-22 88.84 88.84 88.62 88.62 0.0M
2021-11-19 89.46 89.46 88.94 88.94 0.0M
2021-11-18 88.71 89.29 88.65 89.29 0.0M
2021-11-17 89.54 89.54 89.37 89.47 0.0M
2021-11-16 89.78 90.03 89.78 89.90 0.0M
2021-11-15 89.49 89.60 89.49 89.52 0.0M
2021-11-12 88.90 89.29 88.90 89.29 0.0M
2021-11-11 88.86 88.86 88.76 88.77 0.0M
2021-11-10 89.17 89.17 88.49 88.49 0.0M
2021-11-09 89.29 89.29 88.98 88.99 0.0M
2021-11-08 90.20 90.20 89.53 89.53 0.0M
2021-11-05 90.39 90.39 89.84 89.95 0.0M
2021-11-04 90.40 90.54 90.17 90.17 0.0M
2021-11-03 89.70 90.51 89.64 90.51 0.0M
2021-11-02 89.34 89.89 89.34 89.89 0.0M
2021-11-01 89.42 89.79 89.42 89.79 0.0M
2021-10-29 88.43 88.81 88.43 88.81 0.0M
2021-10-28 88.17 88.56 88.17 88.56 0.0M
2021-10-27 88.17 88.33 87.87 87.87 0.0M
2021-10-26 89.13 89.13 89.02 89.02 0.0M
2021-10-25 89.02 89.20 89.02 89.18 0.0M
2021-10-22 88.20 88.45 88.20 88.45 0.0M
2021-10-21 88.09 88.52 88.09 88.51 0.0M
2021-10-20 88.01 88.37 88.01 88.35 0.0M
2021-10-19 87.60 87.69 87.60 87.69 0.0M
2021-10-18 86.81 87.26 86.81 87.26 0.0M
2021-10-15 87.21 87.21 87.21 87.21 0.0M
2021-10-14 87.03 87.09 87.01 87.02 0.0M
2021-10-13 86.07 86.07 85.92 85.97 0.0M
2021-10-12 85.75 85.75 85.51 85.51 0.0M
2021-10-11 85.85 85.85 85.41 85.41 0.0M
2021-10-08 86.55 86.55 86.21 86.28 0.0M
2021-10-07 87.00 87.11 86.56 86.56 0.0M
2021-10-06 84.79 85.89 84.61 85.89 0.0M
2021-10-05 85.63 85.75 85.58 85.59 0.0M
2021-10-04 85.46 85.46 84.48 84.48 0.0M
2021-10-01 85.21 85.82 84.67 85.82 0.0M
2021-09-30 86.56 86.56 85.93 85.93 0.0M
2021-09-29 86.13 86.51 85.77 85.94 0.0M
2021-09-28 86.50 86.50 85.69 85.69 0.0M
2021-09-27 87.20 87.20 87.00 87.00 0.0M
2021-09-24 87.34 87.49 87.10 87.45 0.0M
2021-09-23 86.95 87.94 86.95 87.94 0.0M
2021-09-22 86.68 87.35 86.68 86.96 0.0M
2021-09-21 87.01 87.01 86.44 86.67 0.0M
2021-09-20 86.96 86.96 86.96 86.96 0.0M
2021-09-17 88.28 88.28 87.65 87.80 0.0M
2021-09-16 88.09 88.41 87.92 88.41 0.0M
2021-09-15 88.27 88.29 88.20 88.26 0.0M
2021-09-14 88.32 88.32 87.73 87.73 0.0M
2021-09-13 88.69 88.69 88.17 88.40 0.0M
2021-09-10 89.55 89.58 88.81 88.81 0.0M
2021-09-09 89.65 89.65 89.20 89.21 0.0M
2021-09-08 89.45 89.45 89.11 89.42 0.0M
2021-09-07 89.87 89.87 89.25 89.53 0.0M
2021-09-03 89.62 89.83 89.62 89.65 0.0M
2021-09-02 90.06 90.06 89.75 89.95 0.0M
2021-09-01 89.60 90.05 89.60 89.98 0.0M
2021-08-31 89.33 89.37 89.29 89.33 0.0M
2021-08-30 88.59 89.20 88.59 89.04 0.0M
2021-08-27 89.02 89.06 88.81 88.81 0.0M
2021-08-26 89.08 89.08 88.64 88.70 0.0M
2021-08-25 89.13 89.42 89.13 89.42 0.0M
2021-08-24 89.06 89.22 89.03 89.22 0.0M
2021-08-23 88.44 88.68 88.44 88.49 0.0M
2021-08-20 87.87 87.93 87.85 87.85 0.0M
2021-08-19 87.16 87.42 87.08 87.24 0.0M
2021-08-18 87.97 88.05 87.91 88.05 0.0M
2021-08-17 87.36 87.75 87.36 87.75 0.0M
2021-08-16 87.64 87.90 87.60 87.90 0.0M
2021-08-13 88.21 88.21 87.85 88.01 0.0M
2021-08-12 87.65 87.93 87.65 87.90 0.0M
2021-08-11 88.00 88.03 87.95 88.01 0.0M
2021-08-10 88.00 88.38 88.00 88.21 0.0M
2021-08-09 87.95 88.37 87.95 88.30 0.0M
2021-08-06 88.05 88.07 87.53 87.78 0.0M
2021-08-05 87.85 88.19 87.85 88.19 0.0M
2021-08-04 87.73 87.73 87.45 87.56 0.0M
2021-08-03 87.20 87.82 87.20 87.82 0.0M
2021-08-02 87.80 87.82 87.20 87.20 0.0M
2021-07-30 87.15 87.70 87.15 87.70 0.0M
2021-07-29 87.72 87.72 87.64 87.64 0.0M
2021-07-28 87.23 87.52 87.22 87.50 0.0M
2021-07-27 87.09 87.09 86.36 86.95 0.0M
2021-07-26 87.60 87.60 87.25 87.39 0.0M
2021-07-23 87.35 87.94 87.35 87.94 0.0M
2021-07-22 86.82 87.23 86.82 87.23 0.0M
2021-07-21 86.56 86.95 86.52 86.95 0.0M
2021-07-20 86.53 86.78 86.53 86.73 0.0M
2021-07-19 85.35 85.48 85.32 85.48 0.0M
2021-07-16 86.68 86.72 86.29 86.42 0.0M
2021-07-15 86.30 86.39 86.09 86.39 0.0M
2021-07-14 86.61 86.73 86.37 86.45 0.0M
2021-07-13 86.61 86.72 86.50 86.52 0.0M
2021-07-12 86.46 86.53 86.40 86.53 0.0M
2021-07-09 86.06 86.49 86.06 86.49 0.0M
2021-07-08 85.52 85.90 85.52 85.83 0.0M
2021-07-07 86.27 86.47 86.27 86.44 0.0M
2021-07-06 86.01 86.32 86.00 86.30 0.0M
2021-07-02 86.61 86.74 86.61 86.74 0.0M
2021-07-01 86.18 86.38 86.18 86.36 0.0M
2021-06-30 86.23 86.37 86.22 86.25 0.0M
2021-06-29 86.23 86.23 86.16 86.23 0.0M
2021-06-28 86.10 86.10 86.00 86.08 0.0M
2021-06-25 85.68 85.88 85.64 85.88 0.0M
2021-06-24 85.36 85.40 85.35 85.35 0.0M
2021-06-23 84.79 84.90 84.79 84.90 0.0M
2021-06-22 85.07 85.20 85.05 85.20 0.0M
2021-06-21 84.58 84.64 84.55 84.57 0.0M
2021-06-18 83.99 84.08 83.93 83.93 0.0M
2021-06-17 84.22 84.85 84.17 84.72 0.0M
2021-06-16 84.53 84.53 84.10 84.15 0.0M
2021-06-15 85.04 85.04 84.58 84.59 0.0M
2021-06-14 84.71 85.19 84.71 85.19 0.0M
2021-06-11 85.06 85.29 85.06 85.20 0.0M
2021-06-10 84.62 85.32 84.62 85.32 0.0M
2021-06-09 84.76 84.76 84.50 84.50 0.0M
2021-06-08 84.72 84.72 84.38 84.38 0.0M
2021-06-07 83.98 84.84 83.98 84.55 0.0M
2021-06-04 83.91 83.92 83.82 83.89 0.0M
2021-06-03 83.07 83.14 82.92 82.92 0.0M
2021-06-02 83.31 83.31 83.23 83.23 0.0M
2021-06-01 84.33 84.33 83.10 83.45 0.0M
2021-05-28 83.66 83.73 83.66 83.73 0.0M
2021-05-27 83.26 83.43 83.25 83.28 0.0M
2021-05-26 83.20 83.33 83.20 83.28 0.0M
2021-05-25 83.01 83.05 82.88 82.88 0.0M
2021-05-24 83.22 83.44 83.14 83.14 0.0M
2021-05-21 82.76 82.76 82.66 82.66 0.0M
2021-05-20 83.03 83.05 82.95 83.05 0.0M
2021-05-19 80.57 81.28 80.57 81.25 0.0M
2021-05-18 82.13 82.31 81.74 81.82 0.0M
2021-05-17 82.10 82.10 81.54 81.70 0.0M
2021-05-14 81.98 82.32 81.98 82.32 0.0M
2021-05-13 80.98 81.49 80.65 81.38 0.0M
2021-05-12 81.39 81.52 80.33 80.33 0.0M
2021-05-11 81.93 81.93 81.93 81.93 0.0M
2021-05-10 83.34 83.34 82.96 82.96 0.0M
2021-05-07 83.31 83.64 83.14 83.44 0.0M
2021-05-06 81.85 82.48 81.85 82.48 0.0M
2021-05-05 82.32 82.50 82.04 82.04 0.0M
2021-05-04 83.15 83.15 82.21 82.54 0.0M
2021-05-03 83.82 83.85 83.71 83.74 0.0M
2021-04-30 83.43 83.47 83.31 83.46 0.0M
2021-04-29 83.34 83.88 83.28 83.83 0.0M
2021-04-28 83.86 83.89 83.73 83.78 0.0M
2021-04-27 84.38 84.38 84.07 84.07 0.0M
2021-04-26 84.11 84.28 84.11 84.28 0.0M
2021-04-23 84.32 84.45 84.32 84.32 0.0M
2021-04-22 84.09 84.09 83.47 83.51 0.0M
2021-04-21 82.93 84.06 82.93 84.02 0.0M
2021-04-20 83.13 83.28 82.80 83.16 0.0M
2021-04-19 83.31 83.36 83.31 83.34 0.0M
2021-04-16 83.85 83.99 83.74 83.99 0.0M
2021-04-15 83.42 83.61 83.42 83.61 0.0M
2021-04-14 83.11 83.11 82.54 82.54 0.0M
2021-04-13 82.75 82.85 82.48 82.85 0.0M
2021-04-12 81.92 82.31 81.84 82.31 0.0M
2021-04-09 82.04 82.28 82.04 82.28 0.0M
2021-04-08 82.17 82.17 82.05 82.05 0.0M
2021-04-07 82.18 82.18 81.47 81.55 0.0M
2021-04-06 82.00 82.48 82.00 82.08 0.0M
2021-04-05 81.50 82.00 81.42 81.86 0.0M
2021-04-01 81.21 81.21 80.98 81.09 0.0M
2021-03-31 80.14 80.58 80.14 80.27 0.0M
2021-03-30 79.78 79.78 79.57 79.57 0.0M
2021-03-29 80.11 80.11 79.75 80.05 0.0M
2021-03-26 79.19 80.08 78.89 80.08 0.0M
2021-03-25 78.34 79.05 78.34 79.05 0.0M
2021-03-24 79.67 79.67 78.59 78.59 0.0M
2021-03-23 80.38 80.38 79.69 79.78 0.0M
2021-03-22 80.36 80.59 80.36 80.57 0.0M
2021-03-19 79.43 79.68 79.43 79.67 0.0M
2021-03-18 80.25 80.25 79.21 79.27 0.0M
2021-03-17 80.19 81.08 80.18 80.93 0.0M
2021-03-16 81.41 81.41 80.98 81.13 0.0M
2021-03-15 80.28 81.03 80.01 81.03 0.0M
2021-03-12 79.40 80.10 79.39 80.10 0.0M
2021-03-11 80.00 80.53 80.00 80.21 0.0M
2021-03-10 79.50 79.52 79.09 79.09 0.0M
2021-03-09 78.38 79.34 78.38 79.34 0.0M
2021-03-08 77.89 78.37 77.28 77.28 0.0M
2021-03-05 76.88 78.00 76.12 78.00 0.0M
2021-03-04 77.18 77.98 76.08 76.31 0.0M
2021-03-03 78.25 78.55 77.51 77.66 0.0M
2021-03-02 79.75 79.97 79.41 79.41 0.0M
2021-03-01 79.57 80.03 79.45 80.03 0.0M
2021-02-26 79.05 79.08 78.44 78.77 0.0M
2021-02-25 79.73 79.73 78.51 78.52 0.0M
2021-02-24 79.81 80.55 79.81 80.55 0.0M
2021-02-23 79.87 79.87 79.87 79.87 0.0M
2021-02-22 81.41 81.41 80.83 80.83 0.0M
2021-02-19 82.71 82.71 82.10 82.16 0.0M
2021-02-18 81.90 82.81 81.90 82.81 0.0M
2021-02-17 82.26 82.29 82.01 82.29 0.0M
2021-02-16 83.38 83.38 82.23 82.23 0.0M
2021-02-12 82.49 82.89 82.47 82.86 0.0M
2021-02-11 82.74 82.80 82.45 82.55 0.0M
2021-02-10 82.47 82.82 82.47 82.50 0.0M
2021-02-09 82.96 82.96 82.45 82.59 0.0M
2021-02-08 83.03 83.03 82.32 82.37 0.0M
2021-02-05 82.42 82.45 82.19 82.44 0.0M
2021-02-04 81.06 81.60 81.06 81.52 0.0M
2021-02-03 80.31 80.67 80.31 80.34 0.0M
2021-02-02 80.43 81.00 80.43 80.89 0.0M
2021-02-01 79.69 79.88 79.69 79.82 0.0M
2021-01-29 79.70 79.87 78.63 79.30 0.0M
2021-01-28 79.69 80.70 79.64 80.02 0.0M
2021-01-27 80.12 80.42 79.33 79.44 0.0M
2021-01-26 81.08 81.21 81.01 81.16 0.0M
2021-01-25 81.52 81.61 80.90 81.36 0.0M
2021-01-22 80.54 80.79 80.46 80.60 0.0M
2021-01-21 81.63 81.63 80.74 81.17 0.0M
2021-01-20 80.63 81.02 80.63 81.01 0.0M
2021-01-19 80.15 80.15 79.61 80.06 0.0M
2021-01-15 79.30 79.68 79.30 79.68 0.0M
2021-01-14 80.02 80.04 79.97 80.01 0.0M
2021-01-13 79.60 80.10 79.59 79.82 0.0M
2021-01-12 80.12 80.16 79.78 79.88 0.0M
2021-01-11 80.90 80.90 80.14 80.32 0.0M
2021-01-08 80.41 81.02 80.41 81.02 0.0M
2021-01-07 79.56 80.19 79.56 80.19 0.0M
2021-01-06 77.87 79.57 77.87 79.00 0.0M
2021-01-05 78.43 78.80 78.27 78.73 0.0M
2021-01-04 79.16 79.16 77.38 78.15 0.0M