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
2024-12-31 61.65 61.65 61.23 61.46 0.0M
2024-12-30 61.30 61.43 61.02 61.27 0.0M
2024-12-27 61.58 61.66 61.45 61.57 0.0M
2024-12-26 61.38 61.59 61.38 61.56 0.0M
2024-12-24 61.09 61.30 61.07 61.30 0.0M
2024-12-23 60.66 61.10 60.54 61.10 0.0M
2024-12-20 60.25 60.98 60.25 60.60 0.0M
2024-12-19 60.83 60.83 60.68 60.68 0.0M
2024-12-18 62.18 62.18 60.50 60.50 0.0M
2024-12-17 62.23 62.27 62.17 62.18 0.0M
2024-12-16 62.48 62.62 62.42 62.42 0.0M
2024-12-13 62.76 62.89 62.76 62.89 0.0M
2024-12-12 64.29 64.29 63.99 63.99 0.0M
2024-12-11 64.59 64.68 64.59 64.68 0.0M
2024-12-10 64.37 64.44 64.30 64.30 0.0M
2024-12-09 65.15 65.15 64.80 64.80 0.0M
2024-12-06 64.68 64.70 64.55 64.68 0.0M
2024-12-05 64.92 64.92 64.83 64.83 0.0M
2024-12-04 64.51 64.51 64.27 64.40 0.1M
2024-12-03 64.44 64.54 64.24 64.40 0.0M
2024-12-02 63.83 63.99 63.43 63.99 0.0M
2024-11-29 63.56 63.97 63.56 63.97 0.0M
2024-11-27 63.20 63.21 63.14 63.18 0.0M
2024-11-26 62.78 62.86 62.65 62.86 0.0M
2024-11-25 63.51 63.58 63.21 63.30 0.0M
2024-11-22 63.04 63.14 62.87 63.14 0.0M
2024-11-21 62.64 62.99 62.64 62.99 0.0M
2024-11-20 62.73 62.87 62.55 62.87 0.0M
2024-11-19 62.67 63.03 62.67 63.01 0.0M
2024-11-18 63.02 63.40 63.02 63.32 0.0M
2024-11-15 62.81 62.88 62.71 62.88 0.0M
2024-11-14 63.02 63.02 62.71 62.71 0.0M
2024-11-13 62.71 62.71 62.34 62.59 0.0M
2024-11-12 63.48 63.48 62.53 62.77 0.0M
2024-11-11 64.15 64.37 64.08 64.08 0.0M
2024-11-08 64.21 64.21 63.74 64.05 0.0M
2024-11-07 64.83 65.03 64.77 65.00 0.0M
2024-11-06 63.89 64.38 63.89 64.37 0.0M
2024-11-05 64.76 65.21 64.76 65.21 0.0M
2024-11-04 65.11 65.11 64.63 64.74 0.0M
2024-11-01 64.75 64.79 64.48 64.54 0.0M
2024-10-31 64.15 64.30 63.83 64.30 0.0M
2024-10-30 64.71 64.84 64.54 64.60 0.0M
2024-10-29 64.83 64.83 64.67 64.67 0.0M
2024-10-28 65.16 65.19 65.16 65.19 0.0M
2024-10-25 65.12 65.12 64.55 64.60 0.0M
2024-10-24 65.11 65.11 64.93 65.04 0.0M
2024-10-23 64.77 64.77 64.49 64.68 0.0M
2024-10-22 65.34 65.40 65.34 65.40 0.0M
2024-10-21 65.66 65.70 65.64 65.70 0.0M
2024-10-18 66.33 66.36 66.32 66.35 0.0M
2024-10-17 66.06 66.19 66.06 66.06 0.0M
2024-10-16 66.05 66.05 65.90 65.99 0.0M
2024-10-15 65.88 65.88 65.73 65.73 0.0M
2024-10-14 66.70 66.74 66.70 66.74 0.0M
2024-10-11 66.60 66.71 66.60 66.71 0.0M
2024-10-10 66.11 66.34 66.11 66.34 0.0M
2024-10-09 66.30 66.36 66.30 66.36 0.0M
2024-10-08 66.06 66.22 65.93 66.22 0.0M
2024-10-07 66.57 66.57 66.23 66.46 0.0M
2024-10-04 66.47 66.65 66.47 66.65 0.0M
2024-10-03 66.13 66.28 66.13 66.28 0.0M
2024-10-02 66.78 66.78 66.60 66.73 0.0M
2024-10-01 66.81 67.20 66.72 67.02 0.0M
2024-09-30 67.64 67.64 67.27 67.35 0.0M
2024-09-27 68.02 68.19 67.80 67.80 0.0M
2024-09-26 67.98 68.18 67.98 68.14 0.0M
2024-09-25 67.95 67.95 67.55 67.55 0.0M
2024-09-24 68.26 68.29 68.25 68.27 0.0M
2024-09-23 67.74 67.87 67.72 67.80 0.0M
2024-09-20 67.52 67.58 67.51 67.53 0.0M
2024-09-19 67.83 68.28 67.83 68.16 0.0M
2024-09-18 67.26 67.64 67.02 67.10 0.0M
2024-09-17 67.34 67.50 67.02 67.12 0.0M
2024-09-16 67.16 67.56 67.14 67.52 0.0M
2024-09-13 66.95 67.02 66.86 66.89 0.0M
2024-09-12 66.16 66.74 66.00 66.74 0.0M
2024-09-11 65.80 66.20 65.46 66.20 0.0M
2024-09-10 66.02 66.02 65.38 65.75 0.0M
2024-09-09 66.24 66.52 66.23 66.35 0.0M
2024-09-06 66.78 66.80 65.59 65.63 0.0M
2024-09-05 66.79 66.97 66.79 66.88 0.0M
2024-09-04 66.88 66.88 66.61 66.71 0.0M
2024-09-03 67.00 67.00 66.74 66.74 0.0M
2024-08-30 68.15 68.17 67.81 68.07 0.1M
2024-08-29 67.94 68.30 67.94 67.96 0.0M
2024-08-28 67.82 67.84 67.82 67.84 0.0M
2024-08-27 68.14 68.36 68.14 68.31 0.0M
2024-08-26 68.10 68.10 68.03 68.03 0.0M
2024-08-23 67.55 68.29 67.55 68.29 0.0M
2024-08-22 67.54 67.54 66.97 66.97 0.0M
2024-08-21 67.23 67.48 67.14 67.36 0.0M
2024-08-20 66.88 66.88 66.73 66.75 0.0M
2024-08-19 66.99 67.07 66.99 67.05 0.0M
2024-08-16 65.91 66.22 65.91 66.22 0.0M
2024-08-15 65.56 65.91 63.74 65.84 0.0M
2024-08-14 65.03 65.23 65.03 65.23 0.0M
2024-08-13 64.37 64.88 64.37 64.88 0.0M
2024-08-12 63.80 64.06 63.80 63.96 0.0M
2024-08-09 63.63 63.87 63.63 63.87 0.0M
2024-08-08 63.08 63.67 63.08 63.64 0.0M
2024-08-07 63.58 63.58 62.61 62.61 0.0M
2024-08-06 62.18 62.50 62.18 62.37 0.0M
2024-08-05 61.80 62.64 61.71 62.36 0.0M
2024-08-02 63.46 63.55 63.46 63.55 0.0M
2024-08-01 65.59 65.65 64.30 64.59 0.0M
2024-07-31 66.29 66.36 66.16 66.34 0.0M
2024-07-30 65.30 65.31 65.18 65.26 0.0M
2024-07-29 65.25 65.25 64.90 65.05 0.0M
2024-07-26 65.51 65.51 65.47 65.47 0.0M
2024-07-25 64.37 64.88 64.36 64.61 0.0M
2024-07-24 65.45 65.45 64.68 64.68 0.0M
2024-07-23 65.55 65.57 65.51 65.55 0.0M
2024-07-22 65.77 65.89 65.61 65.89 0.0M
2024-07-19 65.33 65.33 65.18 65.18 0.0M
2024-07-18 66.23 66.23 65.49 65.49 0.0M
2024-07-17 66.26 66.26 66.12 66.16 0.0M
2024-07-16 66.10 66.39 66.10 66.39 0.0M
2024-07-15 66.28 66.28 66.11 66.11 0.0M
2024-07-12 66.56 66.61 66.52 66.52 0.0M
2024-07-11 66.08 66.16 65.88 65.88 0.0M
2024-07-10 65.70 65.90 65.70 65.82 0.0M
2024-07-09 64.93 64.93 64.70 64.81 0.0M
2024-07-08 65.14 65.14 65.07 65.07 0.0M
2024-07-05 65.56 65.56 65.19 65.40 0.0M
2024-07-03 64.93 65.02 64.91 65.02 0.0M
2024-07-02 63.89 64.15 63.84 64.15 0.0M
2024-07-01 63.87 63.93 63.80 63.89 0.0M
2024-06-28 63.59 63.73 63.46 63.63 0.0M
2024-06-27 63.45 63.45 63.30 63.41 0.0M
2024-06-26 64.37 64.40 64.37 64.40 0.0M
2024-06-25 64.76 64.94 64.76 64.87 0.0M
2024-06-24 64.61 64.75 64.61 64.69 0.0M
2024-06-21 64.13 64.16 64.07 64.07 0.0M
2024-06-20 64.48 64.66 64.48 64.62 0.0M
2024-06-18 64.43 64.44 64.33 64.44 0.0M
2024-06-17 63.91 64.23 63.91 64.23 0.0M
2024-06-14 63.80 63.91 63.75 63.91 0.0M
2024-06-13 64.21 64.43 64.21 64.43 0.0M
2024-06-12 65.62 65.69 65.32 65.32 0.0M
2024-06-11 64.70 64.70 64.60 64.60 0.0M
2024-06-10 65.49 65.49 65.44 65.48 0.0M
2024-06-07 65.68 65.68 65.43 65.43 0.0M
2024-06-06 66.12 66.33 66.12 66.33 0.0M
2024-06-05 65.84 66.11 65.84 66.11 0.0M
2024-06-04 65.91 65.91 65.91 65.91 0.0M
2024-06-03 66.17 66.21 66.07 66.21 0.0M
2024-05-31 65.56 65.85 65.41 65.85 0.0M
2024-05-30 65.17 65.31 65.17 65.26 0.0M
2024-05-29 64.95 64.95 64.61 64.64 0.0M
2024-05-28 65.90 65.90 65.62 65.65 0.0M
2024-05-24 65.34 65.65 65.32 65.59 0.0M
2024-05-23 65.29 65.32 64.83 64.89 0.0M
2024-05-22 65.55 65.55 65.24 65.27 0.0M
2024-05-21 65.94 66.11 65.94 66.11 0.0M
2024-05-20 66.16 66.22 66.02 66.04 0.0M
2024-05-17 65.99 66.14 65.99 66.14 0.0M
2024-05-16 66.02 66.09 65.89 65.90 0.0M
2024-05-15 65.87 66.13 65.87 66.13 0.0M
2024-05-14 65.25 65.37 65.22 65.37 0.0M
2024-05-13 65.17 65.19 65.01 65.06 0.0M
2024-05-10 64.87 64.91 64.86 64.86 0.0M
2024-05-09 64.69 64.91 64.69 64.91 0.0M
2024-05-08 64.40 64.40 64.37 64.37 0.0M
2024-05-07 64.63 64.66 64.45 64.51 0.0M
2024-05-06 64.37 64.37 64.31 64.33 0.0M
2024-05-03 63.80 63.86 63.80 63.86 0.0M
2024-05-02 63.22 63.36 63.22 63.24 0.0M
2024-05-01 62.57 63.06 62.30 62.39 0.0M
2024-04-30 63.12 63.31 62.57 62.57 0.0M
2024-04-29 63.34 63.52 63.30 63.50 0.0M
2024-04-26 63.01 63.20 63.01 63.08 0.0M
2024-04-25 62.24 62.83 62.24 62.83 0.0M
2024-04-24 62.91 62.91 62.72 62.81 0.0M
2024-04-23 62.67 63.06 62.67 63.06 0.0M
2024-04-22 62.12 62.59 62.12 62.59 0.0M
2024-04-19 61.93 61.98 61.79 61.79 0.0M
2024-04-18 61.87 62.02 61.60 61.67 0.0M
2024-04-17 61.90 61.91 61.61 61.71 0.0M
2024-04-16 61.59 61.64 61.46 61.47 0.0M
2024-04-15 63.04 63.04 62.06 62.17 0.0M
2024-04-12 62.81 62.87 62.27 62.30 0.0M
2024-04-11 62.79 63.31 62.79 63.29 0.0M
2024-04-10 63.11 63.19 63.09 63.19 0.0M
2024-04-09 64.38 64.38 63.89 64.06 0.0M
2024-04-08 64.15 64.17 63.98 64.11 0.0M
2024-04-05 63.51 63.84 63.51 63.73 0.0M
2024-04-04 64.31 64.54 63.70 63.70 0.0M
2024-04-03 63.54 64.05 63.54 64.05 0.0M
2024-04-02 63.55 63.65 63.47 63.65 0.0M
2024-04-01 63.97 64.03 63.92 64.00 0.0M
2024-03-28 64.27 64.27 64.22 64.27 0.0M
2024-03-27 63.99 64.29 63.99 64.29 0.0M
2024-03-26 63.95 63.95 63.79 63.79 0.0M
2024-03-25 63.92 63.92 63.76 63.76 0.0M
2024-03-22 63.73 63.73 63.67 63.73 0.0M
2024-03-21 63.92 63.92 63.86 63.86 0.0M
2024-03-20 63.64 64.33 63.64 64.31 0.0M
2024-03-19 63.56 63.69 63.56 63.63 0.0M
2024-03-18 63.62 63.62 63.51 63.56 0.0M
2024-03-15 63.56 63.56 63.42 63.48 0.0M
2024-03-14 63.41 63.41 63.24 63.37 0.0M
2024-03-13 63.86 63.96 63.86 63.91 0.0M
2024-03-12 63.73 63.94 63.73 63.92 0.0M
2024-03-11 63.39 63.58 63.39 63.58 0.0M
2024-03-08 64.42 64.42 63.94 63.98 0.0M
2024-03-07 64.08 64.12 64.02 64.11 0.0M
2024-03-06 63.51 63.51 63.46 63.46 0.0M
2024-03-05 62.91 62.98 62.65 62.83 0.0M
2024-03-04 62.83 62.83 62.83 62.83 0.0M
2024-03-01 62.87 63.06 62.87 63.06 0.0M
2024-02-29 62.69 62.69 62.23 62.39 0.0M
2024-02-28 62.15 62.22 62.13 62.13 0.0M
2024-02-27 62.52 62.52 62.50 62.50 0.0M
2024-02-26 62.66 62.66 62.35 62.48 0.0M
2024-02-23 62.68 62.72 62.65 62.69 0.0M
2024-02-22 62.54 62.65 62.42 62.65 0.0M
2024-02-21 61.89 62.09 61.86 62.09 0.0M
2024-02-20 62.08 62.09 61.90 61.95 0.0M
2024-02-16 61.82 62.05 61.82 61.89 0.0M
2024-02-15 61.74 61.84 61.74 61.81 0.0M
2024-02-14 60.83 61.10 60.83 61.10 0.0M
2024-02-13 60.40 60.40 60.15 60.39 0.0M
2024-02-12 61.31 61.36 61.31 61.36 0.0M
2024-02-09 60.96 61.18 60.91 61.18 0.0M
2024-02-08 61.07 61.07 60.84 61.02 0.0M
2024-02-07 61.28 61.28 61.17 61.25 0.0M
2024-02-06 60.92 61.34 60.92 61.34 0.0M
2024-02-05 60.62 60.95 60.62 60.85 0.0M
2024-02-02 61.44 61.47 61.27 61.47 0.0M
2024-02-01 61.72 62.08 61.52 62.08 0.0M
2024-01-31 61.98 62.06 61.39 61.46 0.0M
2024-01-30 61.50 61.75 61.50 61.70 0.0M
2024-01-29 61.41 61.83 61.39 61.78 0.0M
2024-01-26 61.50 61.55 61.45 61.47 0.0M
2024-01-25 61.04 61.22 61.04 61.22 0.0M
2024-01-24 61.31 61.35 61.11 61.13 0.0M
2024-01-23 60.48 60.66 60.48 60.65 0.0M
2024-01-22 60.82 60.85 60.82 60.85 0.0M
2024-01-19 60.19 60.55 60.18 60.55 0.0M
2024-01-18 60.24 60.47 60.21 60.47 0.0M
2024-01-17 59.91 60.09 59.82 60.09 0.0M
2024-01-16 60.96 60.96 60.65 60.66 0.0M
2024-01-12 61.70 61.70 61.33 61.40 0.0M
2024-01-11 61.33 61.33 60.92 61.21 0.0M
2024-01-10 61.07 61.16 61.05 61.14 0.0M
2024-01-09 60.88 61.03 60.88 60.93 0.0M
2024-01-08 61.27 61.45 61.27 61.45 0.0M
2024-01-05 60.93 61.01 60.81 60.85 0.0M
2024-01-04 60.76 61.10 60.76 60.89 0.0M
2024-01-03 60.38 60.59 60.23 60.59 0.0M
2024-01-02 60.72 61.01 60.67 60.69 0.0M