First Trust Rising Dividend Achievers ETF (RDVY)

RDVY
🏛️ アメリカ →
67.23
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 43.72 43.92 43.49 43.92 1.4M
2022-12-29 43.53 44.06 43.52 44.02 0.8M
2022-12-28 43.84 44.01 43.25 43.32 1.1M
2022-12-27 44.01 44.05 43.67 43.89 0.8M
2022-12-23 43.46 43.92 43.31 43.90 0.8M
2022-12-22 44.14 44.15 43.22 43.99 0.8M
2022-12-21 44.21 44.71 44.21 44.55 0.9M
2022-12-20 43.65 44.13 43.65 43.85 1.1M
2022-12-19 44.12 44.27 43.50 43.81 1.6M
2022-12-16 44.09 44.30 43.68 44.08 0.7M
2022-12-15 45.03 45.03 44.34 44.54 1.0M
2022-12-14 46.02 46.38 45.34 45.56 0.8M
2022-12-13 47.01 47.15 45.79 46.13 0.9M
2022-12-12 45.10 45.76 44.87 45.69 0.8M
2022-12-09 45.13 45.53 45.01 45.06 0.8M
2022-12-08 45.31 45.54 45.12 45.38 1.0M
2022-12-07 44.86 45.39 44.86 45.05 0.9M
2022-12-06 45.55 45.77 44.70 45.03 1.4M
2022-12-05 46.28 46.31 45.38 45.62 0.9M
2022-12-02 46.17 46.68 46.17 46.57 1.1M
2022-12-01 47.10 47.20 46.50 46.76 1.4M
2022-11-30 45.94 47.06 45.33 47.06 0.7M
2022-11-29 45.61 45.98 45.57 45.89 0.8M
2022-11-28 46.09 46.14 45.51 45.57 0.7M
2022-11-25 46.45 46.57 46.41 46.50 0.2M
2022-11-23 46.20 46.54 46.14 46.46 0.7M
2022-11-22 45.64 46.25 45.64 46.25 0.9M
2022-11-21 45.24 45.43 45.00 45.33 0.7M
2022-11-18 45.85 45.85 45.17 45.50 0.7M
2022-11-17 44.81 45.39 44.67 45.39 0.9M
2022-11-16 45.76 45.78 45.28 45.32 1.2M
2022-11-15 46.62 46.71 45.67 46.08 0.7M
2022-11-14 46.14 46.57 45.80 45.87 0.7M
2022-11-11 45.90 46.52 45.78 46.37 1.1M
2022-11-10 44.88 45.76 44.70 45.70 0.7M
2022-11-09 43.82 43.98 43.15 43.24 0.5M
2022-11-08 44.03 44.49 43.64 44.20 1.1M
2022-11-07 43.63 43.90 43.24 43.89 1.1M
2022-11-04 43.14 43.71 42.73 43.40 1.0M
2022-11-03 42.15 42.65 41.81 42.33 0.8M
2022-11-02 43.82 44.50 42.89 42.93 0.6M
2022-11-01 44.21 44.26 43.66 43.88 1.3M
2022-10-31 43.66 43.92 43.57 43.70 0.6M
2022-10-28 43.07 43.96 43.01 43.92 0.7M
2022-10-27 43.31 43.50 42.83 42.89 0.7M
2022-10-26 42.79 43.48 42.75 42.95 0.9M
2022-10-25 41.94 42.84 41.94 42.79 1.1M
2022-10-24 41.76 42.24 41.57 42.10 0.7M
2022-10-21 40.30 41.56 40.24 41.52 0.7M
2022-10-20 40.58 41.34 40.24 40.35 0.8M
2022-10-19 40.80 41.15 40.35 40.65 1.1M
2022-10-18 41.45 41.59 40.59 41.07 0.7M
2022-10-17 40.50 40.83 40.31 40.50 1.2M
2022-10-14 40.81 41.16 39.65 39.77 1.0M
2022-10-13 38.49 40.80 38.34 40.61 1.4M
2022-10-12 39.49 39.74 39.30 39.34 1.1M
2022-10-11 39.59 40.13 39.26 39.53 1.0M
2022-10-10 40.32 40.38 39.60 39.86 1.2M
2022-10-07 40.71 40.74 39.99 40.18 1.0M
2022-10-06 41.42 41.74 41.13 41.19 0.9M
2022-10-05 41.12 41.88 40.98 41.67 0.9M
2022-10-04 40.77 41.67 40.77 41.67 1.1M
2022-10-03 39.33 40.35 39.08 40.16 0.8M
2022-09-30 39.15 39.76 38.81 38.88 1.0M
2022-09-29 39.41 39.55 38.88 39.29 1.1M
2022-09-28 39.12 40.10 39.00 39.93 1.4M
2022-09-27 39.49 39.76 38.70 39.10 2.5M
2022-09-26 39.48 39.87 38.95 39.12 1.8M
2022-09-23 40.01 40.14 39.18 39.75 1.4M
2022-09-22 41.39 41.49 40.77 40.82 1.0M
2022-09-21 42.47 42.80 41.44 41.45 1.2M
2022-09-20 42.35 42.41 41.83 42.20 0.9M
2022-09-19 41.89 42.83 41.85 42.80 0.7M
2022-09-16 42.15 42.38 41.81 42.31 0.8M
2022-09-15 42.60 43.15 42.44 42.60 0.7M
2022-09-14 42.75 42.87 42.20 42.61 0.8M
2022-09-13 43.55 43.70 42.43 42.55 1.4M
2022-09-12 44.38 44.76 44.28 44.57 0.5M
2022-09-09 43.71 44.23 43.70 44.11 0.5M
2022-09-08 42.53 43.39 42.36 43.37 0.7M
2022-09-07 41.95 42.89 41.95 42.82 0.7M
2022-09-06 42.59 42.61 41.83 42.11 0.7M
2022-09-02 43.28 43.47 42.24 42.43 0.7M
2022-09-01 42.53 42.75 42.00 42.69 1.6M
2022-08-31 43.38 43.50 42.84 42.92 1.0M
2022-08-30 43.93 43.95 43.09 43.34 0.9M
2022-08-29 43.66 44.13 43.57 43.75 1.1M
2022-08-26 45.74 45.74 44.07 44.10 0.6M
2022-08-25 44.96 45.65 44.88 45.65 0.7M
2022-08-24 44.59 44.90 44.44 44.77 0.5M
2022-08-23 44.68 45.11 44.62 44.69 0.7M
2022-08-22 44.99 44.99 44.48 44.62 0.6M
2022-08-19 46.07 46.08 45.52 45.61 0.8M
2022-08-18 46.12 46.48 45.98 46.40 0.6M
2022-08-17 45.95 46.25 45.62 45.96 0.8M
2022-08-16 46.12 46.70 46.05 46.42 1.0M
2022-08-15 45.72 46.25 45.72 46.18 0.7M
2022-08-12 45.65 46.21 45.56 46.16 0.6M
2022-08-11 45.43 45.93 45.35 45.49 1.0M
2022-08-10 44.65 45.16 44.65 45.06 0.8M
2022-08-09 44.26 44.27 43.77 43.95 0.6M
2022-08-08 44.47 44.85 44.27 44.44 0.5M
2022-08-05 43.76 44.44 43.76 44.39 0.5M
2022-08-04 44.19 44.33 44.08 44.16 0.9M
2022-08-03 44.03 44.41 43.81 44.24 1.0M
2022-08-02 44.13 44.36 43.71 43.79 0.8M
2022-08-01 44.00 44.45 43.84 44.24 0.7M
2022-07-29 43.83 44.50 43.83 44.43 1.2M
2022-07-28 43.67 43.96 43.05 43.86 0.7M
2022-07-27 43.04 43.95 43.00 43.76 0.8M
2022-07-26 43.18 43.35 42.71 42.80 1.1M
2022-07-25 43.27 43.52 43.05 43.42 0.6M
2022-07-22 43.60 43.79 42.92 43.23 0.8M
2022-07-21 43.19 43.53 42.70 43.51 0.8M
2022-07-20 43.00 43.46 42.82 43.36 1.1M
2022-07-19 42.35 43.19 42.35 43.13 1.0M
2022-07-18 42.27 42.55 41.64 41.80 1.0M
2022-07-15 41.38 41.80 41.03 41.78 1.1M
2022-07-14 40.40 40.81 39.98 40.70 1.3M
2022-07-13 40.68 41.31 40.55 41.04 1.0M
2022-07-12 41.17 41.84 41.15 41.33 0.8M
2022-07-11 41.40 41.68 41.30 41.43 0.8M
2022-07-08 41.73 42.06 41.45 41.80 1.3M
2022-07-07 41.40 41.91 41.40 41.76 0.9M
2022-07-06 40.89 41.17 40.37 40.89 1.0M
2022-07-05 40.30 40.92 39.87 40.92 0.9M
2022-07-01 40.66 41.23 40.22 41.10 0.9M
2022-06-30 40.73 41.36 40.32 40.92 1.2M
2022-06-29 41.57 41.65 41.05 41.28 1.1M
2022-06-28 42.35 42.83 41.52 41.61 1.1M
2022-06-27 42.21 42.34 41.83 42.01 0.8M
2022-06-24 40.94 42.03 40.87 42.01 0.9M
2022-06-23 41.20 41.20 40.28 40.72 1.0M
2022-06-22 40.75 41.47 40.69 41.10 1.2M
2022-06-21 41.36 41.59 41.18 41.42 1.9M
2022-06-17 40.48 40.86 39.96 40.50 1.3M
2022-06-16 41.14 41.19 40.09 40.42 2.0M
2022-06-15 42.32 42.73 41.45 42.17 1.5M
2022-06-14 42.09 42.37 41.48 41.86 1.3M
2022-06-13 42.39 42.66 41.68 41.87 2.0M
2022-06-10 44.46 44.46 43.57 43.61 1.3M
2022-06-09 46.25 46.25 45.20 45.20 0.7M
2022-06-08 46.93 46.93 46.23 46.40 1.2M
2022-06-07 46.36 47.14 46.22 47.11 0.9M
2022-06-06 46.91 47.20 46.58 46.68 0.8M
2022-06-03 46.72 46.87 46.45 46.54 0.8M
2022-06-02 46.56 47.15 46.19 47.13 0.9M
2022-06-01 47.29 47.37 46.00 46.45 1.5M
2022-05-31 46.93 47.44 46.63 47.15 1.0M
2022-05-27 46.51 47.27 46.46 47.25 1.6M
2022-05-26 45.56 46.52 45.56 46.36 1.6M
2022-05-25 44.27 45.50 44.25 45.27 1.3M
2022-05-24 44.51 44.57 43.53 44.45 1.1M
2022-05-23 44.28 45.05 44.18 44.85 1.0M
2022-05-20 44.30 44.31 42.70 43.80 2.1M
2022-05-19 43.73 44.39 43.56 43.86 1.3M
2022-05-18 45.51 45.51 44.02 44.23 1.9M
2022-05-17 45.54 46.06 45.21 45.99 1.2M
2022-05-16 44.56 44.99 44.11 44.62 1.3M
2022-05-13 44.38 45.05 44.28 44.70 1.5M
2022-05-12 43.74 44.21 42.96 43.88 2.3M
2022-05-11 44.69 45.47 43.95 44.03 2.8M
2022-05-10 45.37 45.55 44.09 44.68 2.5M
2022-05-09 45.28 45.58 44.59 44.78 2.8M
2022-05-06 46.17 46.39 45.37 46.03 2.1M
2022-05-05 47.34 47.41 45.91 46.38 2.5M
2022-05-04 46.47 48.00 46.15 47.94 2.0M
2022-05-03 45.91 46.72 45.85 46.41 1.5M
2022-05-02 45.48 45.84 44.75 45.80 2.1M
2022-04-29 46.73 47.03 45.31 45.40 1.4M
2022-04-28 46.64 47.23 45.88 47.00 1.1M
2022-04-27 45.88 46.45 45.56 45.96 1.6M
2022-04-26 46.59 46.79 45.75 45.77 1.6M
2022-04-25 46.27 47.02 45.71 46.95 1.6M
2022-04-22 48.05 48.06 46.66 46.68 1.2M
2022-04-21 49.44 49.60 48.07 48.19 1.7M
2022-04-20 49.17 49.39 48.98 49.12 1.4M
2022-04-19 48.00 48.79 47.98 48.70 1.4M
2022-04-18 47.40 48.10 47.37 47.90 1.1M
2022-04-14 47.95 48.16 47.47 47.49 1.3M
2022-04-13 47.32 47.87 47.28 47.83 2.2M
2022-04-12 47.86 48.30 47.20 47.39 1.6M
2022-04-11 47.89 48.23 47.51 47.57 1.2M
2022-04-08 47.85 48.39 47.66 48.06 1.3M
2022-04-07 47.71 48.03 47.13 47.80 1.3M
2022-04-06 47.91 48.03 47.49 47.76 1.9M
2022-04-05 48.79 48.96 48.10 48.22 1.4M
2022-04-04 48.85 48.99 48.42 48.95 1.2M
2022-04-01 49.34 49.34 48.37 48.77 1.3M
2022-03-31 49.92 49.97 48.96 49.00 1.3M
2022-03-30 50.58 50.61 49.74 50.00 1.7M
2022-03-29 50.46 50.64 50.10 50.61 1.5M
2022-03-28 49.91 49.93 49.30 49.92 0.9M
2022-03-25 49.90 50.09 49.63 50.09 1.0M
2022-03-24 49.55 50.00 49.33 50.00 0.9M
2022-03-23 49.95 49.95 49.25 49.25 1.4M
2022-03-22 50.03 50.37 49.91 50.16 1.1M
2022-03-21 49.93 50.16 49.34 49.69 1.3M
2022-03-18 48.95 49.87 48.75 49.86 1.4M
2022-03-17 48.44 49.21 48.32 49.21 1.3M
2022-03-16 48.13 48.75 47.52 48.72 1.6M
2022-03-15 46.95 47.68 46.84 47.63 2.2M
2022-03-14 47.31 47.48 46.50 46.68 1.1M
2022-03-11 47.98 48.06 47.05 47.09 1.5M
2022-03-10 47.27 47.63 46.92 47.55 1.2M
2022-03-09 47.84 48.18 47.63 47.92 1.4M
2022-03-08 46.74 47.91 46.36 46.67 2.1M
2022-03-07 48.20 48.20 46.58 46.62 2.0M
2022-03-04 48.49 48.56 47.82 48.37 1.6M
2022-03-03 49.55 49.66 48.74 49.18 2.1M
2022-03-02 48.27 49.44 48.26 49.23 2.1M
2022-03-01 49.00 49.16 47.69 47.97 1.6M
2022-02-28 48.80 49.40 48.57 49.19 2.1M
2022-02-25 48.49 49.66 48.42 49.59 1.5M
2022-02-24 46.65 48.42 46.46 48.31 3.3M
2022-02-23 49.35 49.40 47.98 48.10 1.5M
2022-02-22 49.34 49.84 48.61 49.03 1.3M
2022-02-18 49.81 50.14 49.37 49.68 1.2M
2022-02-17 50.70 50.72 49.74 49.85 1.6M
2022-02-16 50.74 51.19 50.52 51.02 1.1M
2022-02-15 50.44 50.97 50.38 50.94 1.4M
2022-02-14 50.33 50.50 49.57 49.96 1.6M
2022-02-11 51.20 51.48 50.02 50.27 1.7M
2022-02-10 51.53 52.33 50.94 51.17 2.9M
2022-02-09 51.75 52.19 51.70 52.12 1.6M
2022-02-08 50.63 51.41 50.63 51.31 2.0M
2022-02-07 50.68 50.97 50.47 50.57 1.3M
2022-02-04 50.41 50.94 49.93 50.54 1.2M
2022-02-03 51.05 51.31 50.51 50.63 1.9M
2022-02-02 50.96 51.42 50.68 51.35 2.9M
2022-02-01 50.43 50.87 50.00 50.81 3.9M
2022-01-31 49.34 50.36 49.18 50.33 1.6M
2022-01-28 48.66 49.58 48.08 49.56 1.9M
2022-01-27 49.49 49.82 48.30 48.57 2.0M
2022-01-26 49.76 50.19 48.48 49.04 3.1M
2022-01-25 48.85 49.73 48.00 49.21 2.7M
2022-01-24 48.27 49.60 47.39 49.54 5.4M
2022-01-21 49.73 50.06 48.82 48.94 2.3M
2022-01-20 50.71 51.31 49.77 49.83 2.0M
2022-01-19 51.66 51.71 50.49 50.52 2.4M
2022-01-18 52.34 52.37 51.34 51.46 2.3M
2022-01-14 51.97 52.48 51.78 52.46 2.8M
2022-01-13 52.91 53.11 52.36 52.50 1.7M
2022-01-12 52.74 52.91 52.23 52.59 1.3M
2022-01-11 51.97 52.58 51.66 52.56 1.7M
2022-01-10 51.78 51.97 51.09 51.95 1.8M
2022-01-07 52.10 52.21 51.62 51.88 2.2M
2022-01-06 52.09 52.38 51.71 52.07 2.0M
2022-01-05 52.87 53.21 52.04 52.09 2.0M
2022-01-04 52.54 52.97 52.54 52.79 1.8M
2022-01-03 52.02 52.33 51.91 52.21 2.1M