First Trust RiverFront Dynamic Developed International ETF (RFDI)

RFDI
🏛️ アメリカ →
76.51
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 76.36 76.53 76.36 76.51 0.0M
2025-09-25 76.11 76.14 76.04 76.04 0.0M
2025-09-24 77.02 77.37 76.95 77.14 0.0M
2025-09-23 77.61 77.78 77.35 77.40 0.0M
2025-09-22 77.13 77.55 77.12 77.49 0.0M
2025-09-19 77.20 77.31 77.20 77.31 0.0M
2025-09-18 77.63 78.00 77.63 77.67 0.0M
2025-09-17 77.53 78.06 77.30 77.54 0.0M
2025-09-16 77.59 77.75 77.51 77.75 0.0M
2025-09-15 77.56 77.83 77.56 77.78 0.0M
2025-09-12 77.30 77.38 77.22 77.22 0.0M
2025-09-11 77.33 77.58 77.30 77.58 0.0M
2025-09-10 76.83 76.89 76.67 76.69 0.0M
2025-09-09 76.55 76.55 76.54 76.54 0.0M
2025-09-08 76.37 76.63 76.37 76.63 0.0M
2025-09-05 76.34 76.34 75.76 75.95 0.0M
2025-09-04 75.52 75.87 75.52 75.87 0.0M
2025-09-03 75.00 75.05 74.87 75.05 0.0M
2025-09-02 74.64 74.99 74.64 74.99 0.0M
2025-08-29 75.79 75.87 75.75 75.83 0.0M
2025-08-28 76.08 76.26 76.08 76.21 0.0M
2025-08-27 75.91 75.98 75.91 75.98 0.0M
2025-08-26 75.78 76.18 75.78 76.14 0.0M
2025-08-25 76.71 76.77 76.28 76.28 0.0M
2025-08-22 76.30 77.28 76.30 77.20 0.0M
2025-08-21 76.10 76.51 76.04 76.12 0.0M
2025-08-20 76.28 76.51 76.28 76.51 0.0M
2025-08-19 75.99 76.10 75.97 76.05 0.0M
2025-08-18 75.81 75.91 75.81 75.91 0.0M
2025-08-15 75.99 76.14 75.99 76.14 0.0M
2025-08-14 75.41 75.95 75.41 75.82 0.0M
2025-08-13 75.71 75.94 75.71 75.94 0.0M
2025-08-12 74.82 75.36 74.82 75.36 0.0M
2025-08-11 74.36 74.36 74.18 74.35 0.0M
2025-08-08 74.33 74.61 74.33 74.48 0.0M
2025-08-07 74.05 74.05 73.61 73.85 0.0M
2025-08-06 73.28 73.42 73.25 73.42 0.0M
2025-08-05 72.89 73.01 72.78 72.96 0.0M
2025-08-04 72.67 72.93 72.59 72.79 0.0M
2025-08-01 71.74 71.95 71.69 71.92 0.0M
2025-07-31 72.24 72.27 71.88 71.88 0.0M
2025-07-30 72.84 72.84 72.30 72.49 0.0M
2025-07-29 73.23 73.31 73.09 73.26 0.0M
2025-07-28 73.18 73.22 73.01 73.05 0.0M
2025-07-25 73.96 74.32 73.94 74.31 0.0M
2025-07-24 74.41 74.51 74.28 74.28 0.0M
2025-07-23 73.95 74.84 73.95 74.84 0.0M
2025-07-22 72.78 73.28 72.78 73.28 0.0M
2025-07-21 72.51 72.95 72.51 72.61 0.0M
2025-07-18 72.66 72.66 72.17 72.17 0.0M
2025-07-17 72.15 72.42 72.13 72.41 0.0M
2025-07-16 71.95 72.32 71.86 72.32 0.0M
2025-07-15 72.35 72.38 71.83 71.83 0.0M
2025-07-14 72.83 72.85 72.77 72.77 0.0M
2025-07-11 72.71 72.79 72.65 72.65 0.0M
2025-07-10 73.35 73.41 73.35 73.35 0.0M
2025-07-09 73.05 73.30 72.95 73.30 0.0M
2025-07-08 72.49 72.94 72.49 72.87 0.0M
2025-07-07 72.48 72.48 71.88 72.14 0.0M
2025-07-03 72.85 73.04 72.76 72.90 0.0M
2025-07-02 72.44 73.09 72.44 72.96 0.0M
2025-07-01 72.68 72.78 72.68 72.78 0.0M
2025-06-30 72.59 72.92 72.52 72.92 0.0M
2025-06-27 72.53 72.92 72.53 72.68 0.0M
2025-06-26 71.94 72.27 71.94 72.16 0.0M
2025-06-25 72.46 72.46 72.36 72.36 0.0M
2025-06-24 72.51 72.84 72.51 72.74 0.0M
2025-06-23 71.69 72.17 71.48 72.17 0.0M
2025-06-20 72.15 72.15 71.63 71.63 0.0M
2025-06-18 72.65 72.65 72.31 72.51 0.0M
2025-06-17 72.73 72.73 72.19 72.19 0.0M
2025-06-16 73.22 73.45 72.99 72.99 0.0M
2025-06-13 72.63 73.00 72.57 72.84 0.0M
2025-06-12 73.34 73.46 73.33 73.36 0.0M
2025-06-11 73.01 73.01 72.91 72.91 0.0M
2025-06-10 72.91 72.93 72.80 72.80 0.0M
2025-06-09 72.89 73.01 72.79 72.79 0.0M
2025-06-06 72.52 72.76 72.52 72.76 0.0M
2025-06-05 72.41 72.41 72.23 72.31 0.0M
2025-06-04 72.25 72.41 72.25 72.25 0.0M
2025-06-03 72.09 72.25 72.09 72.25 0.0M
2025-06-02 71.92 72.62 71.92 72.62 0.0M
2025-05-30 71.55 71.77 71.27 71.77 0.0M
2025-05-29 71.46 71.69 71.40 71.68 0.0M
2025-05-28 71.28 71.28 71.22 71.23 0.0M
2025-05-27 71.92 71.94 71.92 71.94 0.0M
2025-05-23 71.06 71.34 71.06 71.34 0.0M
2025-05-22 71.14 71.25 71.09 71.09 0.0M
2025-05-21 71.60 71.69 71.07 71.07 0.0M
2025-05-20 71.49 71.49 71.33 71.48 0.0M
2025-05-19 70.75 71.08 70.75 71.06 0.0M
2025-05-16 70.37 70.56 70.30 70.56 0.0M
2025-05-15 70.35 70.46 70.30 70.30 0.0M
2025-05-14 70.52 70.52 70.08 70.08 0.0M
2025-05-13 70.08 70.42 70.06 70.37 0.0M
2025-05-12 69.95 70.15 69.80 70.15 0.0M
2025-05-09 69.96 70.02 69.82 69.94 0.0M
2025-05-08 69.76 69.79 69.57 69.57 0.0M
2025-05-07 69.80 69.95 69.71 69.71 0.0M
2025-05-06 70.09 70.17 70.05 70.12 0.0M
2025-05-05 69.97 70.12 69.97 70.04 0.0M
2025-05-02 69.72 69.90 69.67 69.90 0.0M
2025-05-01 68.71 68.98 68.54 68.98 0.0M
2025-04-30 67.87 68.70 67.84 68.57 0.1M
2025-04-29 68.75 68.92 68.71 68.77 0.0M
2025-04-28 68.20 68.66 68.20 68.66 0.0M
2025-04-25 67.75 68.08 67.75 68.08 0.0M
2025-04-24 67.60 67.94 67.53 67.94 0.0M
2025-04-23 67.52 67.52 67.03 67.09 0.0M
2025-04-22 67.10 67.30 66.81 67.16 0.0M
2025-04-21 66.25 66.25 65.53 65.76 0.0M
2025-04-17 65.87 66.28 65.87 66.09 0.0M
2025-04-16 65.46 65.69 65.02 65.10 0.0M
2025-04-15 65.29 65.29 65.06 65.13 0.0M
2025-04-14 64.51 64.87 64.51 64.69 0.0M
2025-04-11 62.46 63.82 62.01 63.79 0.0M
2025-04-10 62.91 62.91 61.98 62.10 0.0M
2025-04-09 59.43 64.37 59.22 64.37 0.0M
2025-04-08 61.73 61.73 58.54 58.95 0.0M
2025-04-07 59.30 61.23 59.22 59.89 0.0M
2025-04-04 62.83 62.83 61.01 61.01 0.0M
2025-04-03 66.19 66.19 65.33 65.40 0.0M
2025-04-02 66.26 66.82 66.24 66.82 0.0M
2025-04-01 66.68 66.68 66.23 66.57 0.0M
2025-03-31 65.93 66.60 65.79 66.48 0.0M
2025-03-28 67.12 67.12 66.68 67.09 0.0M
2025-03-27 67.15 67.26 67.15 67.26 0.0M
2025-03-26 68.03 68.03 67.47 67.50 0.0M
2025-03-25 68.01 68.14 67.99 68.14 0.0M
2025-03-24 67.53 67.63 67.42 67.63 0.0M
2025-03-21 67.43 67.55 67.43 67.51 0.0M
2025-03-20 67.43 67.85 67.43 67.84 0.0M
2025-03-19 68.02 68.45 68.00 68.41 0.0M
2025-03-18 68.12 68.33 68.09 68.23 0.0M
2025-03-17 67.75 68.27 67.75 68.20 0.0M
2025-03-14 67.02 67.47 67.02 67.47 0.0M
2025-03-13 66.52 66.55 66.34 66.37 0.0M
2025-03-12 66.54 66.67 66.25 66.56 0.0M
2025-03-11 65.92 66.36 65.85 66.33 0.0M
2025-03-10 66.62 66.70 66.00 66.32 0.0M
2025-03-07 67.03 67.64 66.95 67.64 0.0M
2025-03-06 66.92 67.06 66.72 66.72 0.0M
2025-03-05 66.73 67.33 66.73 67.33 0.0M
2025-03-04 65.47 66.62 65.18 66.04 0.0M
2025-03-03 66.75 66.89 65.60 66.13 0.3M
2025-02-28 65.51 65.71 65.13 65.65 0.0M
2025-02-27 65.99 65.99 65.60 65.60 0.0M
2025-02-26 66.61 66.65 66.25 66.30 0.0M
2025-02-25 66.24 66.52 66.24 66.40 0.0M
2025-02-24 65.94 65.94 65.71 65.71 0.0M
2025-02-21 65.94 65.94 65.60 65.63 0.0M
2025-02-20 66.00 66.11 65.90 66.05 0.0M
2025-02-19 65.87 65.91 65.57 65.79 0.0M
2025-02-18 66.17 66.46 66.17 66.46 0.0M
2025-02-14 65.92 65.96 65.74 65.74 0.0M
2025-02-13 65.46 65.71 65.22 65.71 0.0M
2025-02-12 65.07 65.31 65.07 65.31 0.0M
2025-02-11 64.80 65.25 64.80 65.25 0.0M
2025-02-10 64.73 64.81 64.73 64.77 0.0M
2025-02-07 64.83 64.83 64.38 64.41 0.0M
2025-02-06 64.86 64.90 64.75 64.90 0.0M
2025-02-05 64.31 64.54 64.21 64.54 0.0M
2025-02-04 63.37 63.88 63.37 63.88 0.0M
2025-02-03 63.30 63.40 63.19 63.19 0.0M
2025-01-31 64.38 64.61 63.79 63.82 0.0M
2025-01-30 64.54 64.76 64.34 64.47 0.0M
2025-01-29 63.75 64.17 63.72 63.89 0.0M
2025-01-28 63.66 63.66 63.36 63.66 0.0M
2025-01-27 63.64 63.93 63.64 63.93 0.0M
2025-01-24 63.95 63.95 63.76 63.76 0.0M
2025-01-23 63.29 63.58 63.27 63.58 0.0M
2025-01-22 63.33 63.33 63.05 63.05 0.0M
2025-01-21 63.06 63.52 62.92 63.52 0.0M
2025-01-17 62.15 62.29 62.15 62.18 0.0M
2025-01-16 61.97 62.18 61.96 62.05 0.0M
2025-01-15 62.00 62.02 61.71 61.88 0.0M
2025-01-14 61.20 61.32 61.00 61.28 0.0M
2025-01-13 60.75 61.29 60.75 61.29 0.0M
2025-01-10 61.63 61.76 61.15 61.29 0.0M
2025-01-08 61.65 62.08 61.65 62.08 0.1M
2025-01-07 62.49 62.49 62.04 62.10 0.0M
2025-01-06 62.01 62.27 61.98 62.04 0.0M
2025-01-03 61.55 61.55 61.46 61.49 0.0M
2025-01-02 61.45 61.51 61.00 61.15 0.0M