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
2024-12-31 93.46 93.63 93.11 93.11 0.0M
2024-12-30 92.64 93.50 92.54 93.21 0.0M
2024-12-27 94.28 94.31 93.74 94.19 0.0M
2024-12-26 94.64 94.89 94.59 94.88 0.0M
2024-12-24 93.74 94.68 93.64 94.68 0.0M
2024-12-23 93.55 93.85 93.07 93.85 0.0M
2024-12-20 92.79 94.32 92.79 93.66 0.0M
2024-12-19 94.09 94.09 93.07 93.07 0.0M
2024-12-18 96.47 96.48 93.60 93.77 0.0M
2024-12-17 97.04 97.07 96.75 96.86 0.0M
2024-12-16 97.24 97.64 97.06 97.06 0.0M
2024-12-13 97.62 97.75 97.28 97.28 0.0M
2024-12-12 98.59 98.77 98.37 98.37 0.0M
2024-12-11 98.48 98.50 98.43 98.43 0.0M
2024-12-10 97.51 98.27 97.51 97.91 0.0M
2024-12-09 99.07 99.07 97.92 97.97 0.0M
2024-12-06 98.76 98.85 98.76 98.85 0.0M
2024-12-05 98.46 98.53 98.32 98.43 0.0M
2024-12-04 98.43 98.61 98.30 98.61 0.0M
2024-12-03 98.28 98.49 98.28 98.49 0.0M
2024-12-02 98.41 98.78 98.41 98.78 0.0M
2024-11-29 98.64 98.81 98.63 98.75 0.0M
2024-11-27 98.28 98.32 98.28 98.32 0.0M
2024-11-26 98.17 98.37 97.99 98.33 0.0M
2024-11-25 98.04 98.32 97.95 98.24 0.0M
2024-11-22 97.74 97.74 97.48 97.63 0.1M
2024-11-21 96.25 96.70 96.25 96.70 0.0M
2024-11-20 94.89 95.51 94.89 95.51 0.0M
2024-11-19 94.80 94.86 94.76 94.86 0.0M
2024-11-18 94.85 95.33 94.85 95.10 0.0M
2024-11-15 94.64 94.64 94.59 94.63 0.0M
2024-11-14 97.21 97.21 96.47 96.47 0.0M
2024-11-13 97.12 97.50 97.12 97.28 0.0M
2024-11-12 97.33 97.33 97.07 97.07 0.0M
2024-11-11 97.84 97.84 97.37 97.43 0.0M
2024-11-08 96.72 96.72 96.69 96.69 0.0M
2024-11-07 96.46 96.60 96.46 96.55 0.0M
2024-11-06 95.74 96.09 95.27 95.97 0.0M
2024-11-05 93.87 94.12 93.84 94.05 0.0M
2024-11-04 93.47 93.47 93.25 93.25 0.0M
2024-11-01 93.49 93.49 93.28 93.28 0.0M
2024-10-31 92.76 93.08 92.76 92.87 0.0M
2024-10-30 93.38 93.48 93.26 93.26 0.0M
2024-10-29 93.09 93.60 93.09 93.32 0.0M
2024-10-28 93.89 93.97 93.58 93.63 0.0M
2024-10-25 94.04 94.28 93.59 93.62 0.0M
2024-10-24 93.28 93.60 93.28 93.55 0.0M
2024-10-23 92.86 93.16 92.86 93.12 0.0M
2024-10-22 93.71 94.07 93.67 94.03 0.0M
2024-10-21 94.58 94.58 94.00 94.00 0.0M
2024-10-18 93.85 94.60 93.85 94.55 0.0M
2024-10-17 94.42 94.42 93.60 93.89 0.0M
2024-10-16 94.14 94.33 94.06 94.28 0.0M
2024-10-15 93.76 94.48 93.67 93.77 0.0M
2024-10-14 93.47 94.11 93.47 94.06 0.0M
2024-10-11 93.41 93.61 93.41 93.61 0.0M
2024-10-10 92.86 93.08 92.74 92.80 0.0M
2024-10-09 92.80 93.26 92.80 93.26 0.0M
2024-10-08 92.09 92.74 92.09 92.69 0.0M
2024-10-07 92.17 92.24 91.78 91.86 0.0M
2024-10-04 92.40 92.67 92.40 92.67 0.0M
2024-10-03 91.65 91.89 91.65 91.86 0.0M
2024-10-02 92.23 92.46 92.13 92.43 0.0M
2024-10-01 92.20 92.61 92.20 92.61 0.0M
2024-09-30 92.82 93.06 92.54 93.06 0.0M
2024-09-27 93.36 93.36 92.82 92.91 0.0M
2024-09-26 92.79 92.79 92.44 92.72 0.0M
2024-09-25 93.08 93.08 92.41 92.45 0.0M
2024-09-24 93.08 93.08 92.94 92.97 0.0M
2024-09-23 93.06 93.06 92.92 92.97 0.0M
2024-09-20 93.10 93.10 92.68 92.90 0.0M
2024-09-19 93.48 93.54 93.03 93.16 0.0M
2024-09-18 92.24 93.00 92.13 92.13 0.0M
2024-09-17 92.29 92.88 92.02 92.16 0.0M
2024-09-16 92.01 92.33 91.93 92.33 0.0M
2024-09-13 92.00 92.00 92.00 92.00 0.0M
2024-09-12 90.30 91.25 90.30 91.17 0.0M
2024-09-11 89.83 90.46 89.83 90.46 0.0M
2024-09-10 89.68 90.23 89.66 90.23 0.0M
2024-09-09 89.45 90.42 89.45 90.05 0.0M
2024-09-06 90.36 90.36 89.19 89.19 0.0M
2024-09-05 90.50 90.50 89.89 90.18 0.0M
2024-09-04 90.48 90.74 90.48 90.74 0.0M
2024-09-03 91.30 91.35 90.78 90.78 0.0M
2024-08-30 91.19 91.81 91.19 91.81 0.0M
2024-08-29 91.49 91.93 90.96 91.28 0.0M
2024-08-28 91.64 91.64 90.88 91.26 0.0M
2024-08-27 91.51 91.87 91.51 91.72 0.0M
2024-08-26 92.11 92.11 91.63 91.63 0.0M
2024-08-23 91.28 91.65 91.11 91.50 0.0M
2024-08-22 91.06 91.06 90.55 90.60 0.0M
2024-08-21 91.19 91.28 91.19 91.28 0.0M
2024-08-20 90.83 90.89 90.62 90.78 0.0M
2024-08-19 90.04 90.87 90.04 90.87 0.0M
2024-08-16 89.62 90.00 89.62 90.00 0.0M
2024-08-15 89.33 89.65 89.33 89.61 0.0M
2024-08-14 88.18 88.48 88.02 88.37 0.0M
2024-08-13 87.86 88.44 87.77 88.44 0.0M
2024-08-12 87.28 87.44 86.99 87.08 0.0M
2024-08-09 87.14 87.78 87.11 87.66 0.0M
2024-08-08 86.43 87.44 86.43 87.32 0.0M
2024-08-07 87.50 87.50 86.09 86.19 0.0M
2024-08-06 86.46 87.74 86.46 86.79 0.0M
2024-08-05 86.57 86.57 86.05 86.27 0.0M
2024-08-02 88.15 88.31 87.88 88.31 0.0M
2024-08-01 89.96 90.40 88.98 89.21 0.0M
2024-07-31 90.51 90.70 90.27 90.43 0.0M
2024-07-30 90.18 90.18 89.48 89.95 0.0M
2024-07-29 89.05 89.76 89.05 89.64 0.0M
2024-07-26 88.56 88.93 88.56 88.93 0.0M
2024-07-25 88.60 89.16 88.35 88.49 0.0M
2024-07-24 88.79 88.79 88.54 88.54 0.0M
2024-07-23 89.93 89.96 89.63 89.63 0.0M
2024-07-22 90.11 90.27 89.79 90.27 0.0M
2024-07-19 90.36 90.36 89.60 89.80 0.0M
2024-07-18 91.28 91.28 90.10 90.10 0.0M
2024-07-17 90.82 91.04 90.82 90.96 0.0M
2024-07-16 90.11 91.09 90.04 91.09 0.0M
2024-07-15 89.57 90.18 89.57 89.78 0.0M
2024-07-12 90.10 90.10 89.77 89.77 0.0M
2024-07-11 89.44 89.61 89.05 89.17 0.0M
2024-07-10 88.15 88.67 87.97 88.67 0.0M
2024-07-09 88.09 88.22 87.95 88.09 0.0M
2024-07-08 88.29 88.36 88.04 88.17 0.0M
2024-07-05 88.06 88.49 87.81 88.49 0.0M
2024-07-03 88.20 88.21 87.85 87.94 0.0M
2024-07-02 87.70 88.12 87.57 88.12 0.0M
2024-07-01 88.38 88.38 87.46 87.59 0.0M
2024-06-28 88.61 88.72 88.04 88.04 0.0M
2024-06-27 88.31 88.45 88.19 88.45 0.0M
2024-06-26 89.02 89.02 88.79 88.94 0.0M
2024-06-25 89.68 89.68 89.47 89.52 0.0M
2024-06-24 89.72 89.79 89.55 89.59 0.0M
2024-06-21 88.95 89.32 88.95 89.32 0.0M
2024-06-20 88.41 88.93 88.41 88.92 0.0M
2024-06-18 88.52 88.54 88.36 88.54 0.0M
2024-06-17 87.59 88.74 87.59 88.60 0.0M
2024-06-14 87.56 87.81 87.56 87.81 0.0M
2024-06-13 87.93 88.03 87.83 88.03 0.0M
2024-06-12 88.94 88.94 88.52 88.58 0.0M
2024-06-11 88.02 88.59 88.02 88.53 0.0M
2024-06-10 88.41 88.69 88.33 88.69 0.0M
2024-06-07 89.12 89.12 88.83 88.83 0.0M
2024-06-06 89.00 89.43 89.00 89.15 0.0M
2024-06-05 88.88 89.15 88.88 89.05 0.0M
2024-06-04 88.25 88.93 88.22 88.59 0.0M
2024-06-03 88.50 88.69 87.62 88.23 0.0M
2024-05-31 87.79 88.56 87.64 88.56 0.0M
2024-05-30 87.57 87.78 87.57 87.78 0.0M
2024-05-29 87.17 87.27 87.17 87.19 0.0M
2024-05-28 88.75 88.75 87.78 88.02 0.0M
2024-05-24 88.74 89.33 88.74 89.01 0.0M
2024-05-23 89.01 89.16 88.39 88.41 0.0M
2024-05-22 89.57 89.61 89.40 89.45 0.0M
2024-05-21 89.52 89.57 89.30 89.57 0.0M
2024-05-20 89.26 89.54 89.26 89.53 0.0M
2024-05-17 89.50 89.50 89.30 89.46 0.0M
2024-05-16 89.57 89.72 89.52 89.54 0.0M
2024-05-15 89.65 89.65 89.21 89.42 0.0M
2024-05-14 89.16 89.20 88.79 89.11 0.0M
2024-05-13 89.07 89.28 88.76 88.86 0.0M
2024-05-10 88.61 88.78 88.58 88.72 0.0M
2024-05-09 87.86 88.54 87.86 88.54 0.0M
2024-05-08 88.02 88.05 87.86 87.86 0.0M
2024-05-07 88.15 88.17 88.01 88.10 0.0M
2024-05-06 87.74 87.77 87.53 87.77 0.0M
2024-05-03 87.76 87.76 87.54 87.57 0.0M
2024-05-02 85.91 86.64 85.91 86.64 0.0M
2024-05-01 85.87 86.38 85.87 86.03 0.0M
2024-04-30 86.61 86.61 86.21 86.21 0.0M
2024-04-29 87.19 87.67 87.19 87.64 0.0M
2024-04-26 86.95 87.19 86.92 86.92 0.0M
2024-04-25 87.24 87.24 86.55 86.96 0.0M
2024-04-24 87.28 87.28 87.28 87.28 0.0M
2024-04-23 86.86 87.15 86.86 86.93 0.0M
2024-04-22 85.78 86.24 85.78 86.10 0.0M
2024-04-19 85.49 85.53 85.19 85.53 0.1M
2024-04-18 85.91 86.04 85.46 85.47 0.0M
2024-04-17 86.31 86.31 85.60 85.76 0.0M
2024-04-16 85.93 86.29 85.93 86.05 0.0M
2024-04-15 88.30 88.30 86.19 86.39 0.0M
2024-04-12 88.09 88.09 87.29 87.29 0.0M
2024-04-11 88.87 88.87 88.68 88.68 0.0M
2024-04-10 87.96 88.27 87.96 88.27 0.0M
2024-04-09 89.52 89.52 89.13 89.45 0.0M
2024-04-08 88.93 89.34 88.93 89.10 0.0M
2024-04-05 88.20 89.21 88.20 89.07 0.0M
2024-04-04 89.99 89.99 88.30 88.30 0.0M
2024-04-03 89.13 89.59 89.13 89.31 0.0M
2024-04-02 89.75 89.75 89.21 89.42 0.0M
2024-04-01 91.09 91.09 90.26 90.37 0.0M
2024-03-28 91.04 91.19 90.97 91.05 0.0M
2024-03-27 90.62 91.07 90.62 91.07 0.0M
2024-03-26 90.41 90.41 89.92 90.00 0.0M
2024-03-25 90.34 90.34 90.03 90.13 0.0M
2024-03-22 90.77 90.77 90.12 90.26 0.0M
2024-03-21 91.08 91.08 90.81 90.81 0.1M
2024-03-20 90.04 90.54 89.78 90.54 0.0M
2024-03-19 89.60 89.95 89.60 89.95 0.0M
2024-03-18 89.39 89.86 89.32 89.55 0.0M
2024-03-15 89.30 89.37 88.77 89.03 0.0M
2024-03-14 89.68 89.68 88.87 89.15 0.0M
2024-03-13 89.86 90.11 89.75 89.76 0.0M
2024-03-12 90.05 90.33 90.02 90.16 0.0M
2024-03-11 89.71 90.17 89.71 90.15 0.0M
2024-03-08 89.72 89.98 89.58 89.72 0.0M
2024-03-07 89.82 90.00 89.68 89.77 0.0M
2024-03-06 89.29 89.63 89.27 89.41 0.0M
2024-03-05 89.31 89.31 88.67 88.85 0.0M
2024-03-04 89.59 89.82 89.53 89.58 0.0M
2024-03-01 89.18 90.13 89.18 90.13 0.0M
2024-02-29 89.59 89.74 89.51 89.67 0.0M
2024-02-28 89.57 89.88 89.57 89.70 0.0M
2024-02-27 89.25 89.78 89.22 89.78 0.0M
2024-02-26 89.10 89.41 89.10 89.27 0.0M
2024-02-23 89.26 89.40 89.18 89.40 0.0M
2024-02-22 88.75 89.61 88.66 89.51 0.0M
2024-02-21 88.19 88.33 88.08 88.33 0.0M
2024-02-20 88.08 88.36 88.00 88.14 0.0M
2024-02-16 88.47 89.02 88.30 88.43 0.0M
2024-02-15 87.75 88.85 87.75 88.73 0.0M
2024-02-14 87.25 87.63 86.92 87.63 0.2M
2024-02-13 87.19 87.27 86.75 87.09 0.0M
2024-02-12 87.88 88.57 87.88 88.44 0.0M
2024-02-09 87.81 88.08 87.81 88.05 0.0M
2024-02-08 88.58 88.58 88.15 88.43 0.0M
2024-02-07 89.05 89.05 88.66 88.66 0.0M
2024-02-06 88.13 88.66 88.13 88.65 0.0M
2024-02-05 88.02 88.09 87.64 88.01 0.0M
2024-02-02 88.05 88.75 88.05 88.68 0.0M
2024-02-01 88.44 88.87 88.44 88.87 0.0M
2024-01-31 88.55 88.56 87.79 87.86 0.0M
2024-01-30 88.74 88.90 88.71 88.79 0.0M
2024-01-29 88.21 89.05 88.21 89.05 0.0M
2024-01-26 88.37 88.47 88.29 88.36 0.0M
2024-01-25 88.03 88.16 87.77 88.16 0.0M
2024-01-24 88.71 88.71 87.64 87.64 0.0M
2024-01-23 88.05 88.20 87.74 88.15 0.0M
2024-01-22 88.17 88.18 87.72 87.89 0.0M
2024-01-19 87.01 87.70 86.82 87.70 0.0M
2024-01-18 86.41 86.99 86.31 86.99 0.0M
2024-01-17 86.16 86.40 85.93 86.40 0.0M
2024-01-16 86.73 86.97 86.45 86.81 0.0M
2024-01-12 87.32 87.55 87.32 87.47 0.0M
2024-01-11 87.79 87.79 86.96 87.49 0.0M
2024-01-10 87.78 87.78 87.43 87.73 0.0M
2024-01-09 87.48 87.78 87.44 87.71 0.0M
2024-01-08 87.05 88.01 87.01 88.01 0.0M
2024-01-05 86.85 87.10 86.68 87.02 0.0M
2024-01-04 87.28 87.55 86.97 87.02 0.0M
2024-01-03 87.66 87.67 87.12 87.21 0.0M
2024-01-02 88.03 88.59 87.96 88.27 0.0M