First Trust RiverFront Dynamic Europe ETF (RFEU)

RFEU
🏛️ アメリカ →
70.10
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
2023-12-29 63.39 63.39 63.35 63.35 0.0M
2023-12-28 63.07 63.07 63.07 63.07 0.0M
2023-12-27 63.31 63.36 63.31 63.36 0.0M
2023-12-26 63.18 63.25 63.18 63.25 0.0M
2023-12-22 63.07 63.07 63.07 63.07 0.0M
2023-12-21 63.10 63.10 63.10 63.10 0.0M
2023-12-20 62.98 62.98 62.58 62.58 0.0M
2023-12-19 62.89 62.89 62.89 62.89 0.0M
2023-12-18 62.49 62.59 62.49 62.59 0.0M
2023-12-15 62.05 62.05 62.05 62.05 0.0M
2023-12-14 62.85 62.85 62.85 62.85 0.0M
2023-12-13 62.20 62.20 62.20 62.20 0.0M
2023-12-12 61.46 61.46 61.46 61.46 0.0M
2023-12-11 61.26 61.26 61.26 61.26 0.0M
2023-12-08 61.36 61.36 61.36 61.36 0.0M
2023-12-06 60.68 60.68 60.68 60.68 0.0M
2023-12-05 60.91 60.91 60.91 60.91 0.0M
2023-12-04 61.01 61.01 61.01 61.01 0.0M
2023-12-01 60.64 60.94 60.64 60.94 0.0M
2023-11-30 60.70 60.70 60.70 60.70 0.0M
2023-11-29 60.74 60.74 60.74 60.74 0.0M
2023-11-28 60.71 60.71 60.71 60.71 0.0M
2023-11-27 60.50 60.50 60.50 60.50 0.0M
2023-11-24 60.93 60.93 60.93 60.93 0.0M
2023-11-22 60.12 60.12 60.12 60.12 0.0M
2023-11-21 60.06 60.06 60.06 60.06 0.0M
2023-11-20 60.42 60.42 60.42 60.42 0.0M
2023-11-17 59.95 59.95 59.95 59.95 0.0M
2023-11-16 59.07 59.13 59.07 59.13 0.0M
2023-11-14 59.16 59.37 59.14 59.37 0.0M
2023-11-13 57.80 57.80 57.80 57.80 0.0M
2023-11-09 57.97 57.97 57.37 57.37 0.0M
2023-11-08 57.37 57.37 57.37 57.37 0.0M
2023-11-07 57.21 57.28 57.19 57.19 0.0M
2023-11-06 57.52 57.52 57.52 57.52 0.0M
2023-11-03 57.38 57.38 57.38 57.38 0.0M
2023-11-02 57.44 57.44 57.44 57.44 0.0M
2023-11-01 55.99 56.08 55.92 56.08 0.0M
2023-10-31 55.86 55.88 55.86 55.88 0.0M
2023-10-30 55.89 55.89 55.89 55.89 0.0M
2023-10-27 54.85 55.00 54.85 54.85 0.0M
2023-10-25 55.57 55.57 55.57 55.57 0.0M
2023-10-24 56.04 56.04 56.04 56.04 0.0M
2023-10-23 56.18 56.18 56.18 56.18 0.0M
2023-10-20 55.84 55.84 55.84 55.84 0.0M
2023-10-19 56.55 56.55 56.34 56.34 0.0M
2023-10-18 56.89 56.89 56.89 56.89 0.0M
2023-10-17 57.77 57.82 57.77 57.82 0.0M
2023-10-16 57.73 57.73 57.73 57.73 0.0M
2023-10-13 57.73 57.73 57.73 57.73 0.0M
2023-10-12 57.92 57.92 57.92 57.92 0.0M
2023-10-11 58.53 58.53 58.53 58.53 0.0M
2023-10-09 57.40 57.40 57.40 57.40 0.0M
2023-10-06 57.65 57.65 57.65 57.65 0.0M
2023-10-05 56.68 56.82 56.68 56.82 0.0M
2023-10-04 56.64 56.64 56.63 56.63 0.0M
2023-10-03 56.19 56.19 56.19 56.19 0.0M
2023-10-02 56.87 56.87 56.60 56.60 0.0M
2023-09-29 57.61 57.61 57.61 57.61 0.0M
2023-09-28 57.60 57.60 57.60 57.60 0.0M
2023-09-27 56.99 57.13 56.93 56.93 0.0M
2023-09-26 57.43 57.43 57.43 57.43 0.0M
2023-09-25 57.84 57.84 57.84 57.84 0.0M
2023-09-22 58.22 58.22 58.22 58.22 0.0M
2023-09-21 59.03 59.19 58.75 58.75 0.0M
2023-09-20 59.57 59.57 59.57 59.57 0.0M
2023-09-19 59.43 59.44 59.37 59.37 0.0M
2023-09-18 59.17 59.17 59.17 59.17 0.0M
2023-09-15 59.78 59.79 59.71 59.71 0.0M
2023-09-14 59.50 59.63 59.50 59.63 0.0M
2023-09-12 59.35 59.35 59.35 59.35 0.0M
2023-09-11 59.43 59.43 59.32 59.32 0.0M
2023-09-08 58.98 58.98 58.98 58.98 0.0M
2023-09-07 58.71 58.71 58.71 58.71 0.0M
2023-09-06 58.70 58.70 58.70 58.70 0.0M
2023-09-05 58.96 58.96 58.83 58.83 0.0M
2023-08-31 59.86 59.86 59.79 59.79 0.0M
2023-08-30 60.50 60.50 60.34 60.34 0.0M
2023-08-29 60.51 60.51 60.51 60.51 0.0M
2023-08-28 59.53 59.53 59.53 59.53 0.0M
2023-08-23 59.42 59.42 59.42 59.42 0.0M
2023-08-22 59.10 59.10 58.81 58.81 0.0M
2023-08-21 59.32 59.32 59.32 59.32 0.0M
2023-08-18 58.80 58.80 58.80 58.80 0.0M
2023-08-17 58.88 58.88 58.88 58.88 0.0M
2023-08-16 59.34 59.34 59.34 59.34 0.0M
2023-08-15 59.52 59.52 59.52 59.52 0.0M
2023-08-14 60.27 60.27 60.27 60.27 0.0M
2023-08-11 60.27 60.27 60.21 60.21 0.0M
2023-08-10 61.40 61.40 60.66 60.66 0.0M
2023-08-08 60.36 60.36 60.36 60.36 0.0M
2023-08-07 60.59 60.59 60.59 60.59 0.0M
2023-08-04 59.81 59.81 59.81 59.81 0.0M
2023-08-02 60.04 60.04 60.04 60.04 0.0M
2023-08-01 61.32 61.33 61.22 61.22 0.0M
2023-07-31 62.24 62.24 62.02 62.12 0.0M
2023-07-28 62.02 62.02 61.85 61.85 0.0M
2023-07-27 62.09 62.09 61.78 61.78 0.0M
2023-07-26 61.62 61.62 61.62 61.62 0.0M
2023-07-24 61.57 61.57 61.57 61.57 0.0M
2023-07-21 61.86 61.86 61.86 61.86 0.0M
2023-07-20 61.90 61.90 61.61 61.61 0.0M
2023-07-19 61.96 62.05 61.96 62.05 0.0M
2023-07-18 61.84 61.84 61.84 61.84 0.0M
2023-07-17 61.49 61.49 61.49 61.49 0.0M
2023-07-14 61.76 61.76 61.76 61.76 0.0M
2023-07-13 61.83 61.83 61.77 61.77 0.0M
2023-07-12 60.95 60.95 60.95 60.95 0.0M
2023-07-11 59.38 59.38 59.38 59.38 0.0M
2023-07-10 58.78 59.01 58.78 59.01 0.0M
2023-07-07 58.39 58.53 58.39 58.53 0.0M
2023-07-06 58.12 58.16 58.10 58.10 0.0M
2023-07-05 59.55 59.55 59.37 59.37 0.0M
2023-07-03 59.84 59.84 59.84 59.84 0.0M
2023-06-30 59.75 60.07 59.75 60.07 0.0M
2023-06-29 59.20 59.20 59.12 59.12 0.0M
2023-06-28 59.07 59.16 59.07 59.14 0.0M
2023-06-27 59.44 59.44 59.28 59.28 0.0M
2023-06-26 60.49 60.49 60.49 60.49 0.0M
2023-06-23 60.49 60.49 60.49 60.49 0.0M
2023-06-21 61.07 61.07 61.07 61.07 0.0M
2023-06-20 61.36 61.41 61.32 61.32 0.0M
2023-06-16 62.41 62.41 62.23 62.23 0.0M
2023-06-15 62.15 62.25 62.15 62.25 0.0M
2023-06-14 61.47 61.55 61.29 61.29 0.0M
2023-06-13 61.02 61.30 61.02 61.11 0.0M
2023-06-12 60.57 60.73 60.57 60.69 0.0M
2023-06-09 60.44 60.46 60.44 60.46 0.0M
2023-06-08 60.37 60.83 60.37 60.73 0.0M
2023-06-07 60.17 60.17 60.17 60.17 0.0M
2023-06-06 59.92 60.26 59.92 60.26 0.0M
2023-06-05 60.19 60.19 60.19 60.19 0.0M
2023-06-02 60.29 60.29 60.20 60.20 0.0M
2023-06-01 59.67 59.67 59.67 59.67 0.0M
2023-05-31 59.15 59.15 59.04 59.04 0.0M
2023-05-30 59.79 59.79 59.79 59.79 0.0M
2023-05-26 60.18 60.18 60.18 60.18 0.0M
2023-05-25 59.56 59.78 59.56 59.78 0.0M
2023-05-24 59.97 59.98 58.84 58.84 0.0M
2023-05-23 61.09 61.09 60.71 60.71 0.0M
2023-05-22 61.54 61.54 61.46 61.46 0.0M
2023-05-19 61.32 61.69 61.32 61.42 0.0M
2023-05-18 60.96 61.07 60.96 61.07 0.0M
2023-05-17 60.88 61.24 60.88 61.11 0.0M
2023-05-16 61.31 61.31 60.90 60.90 0.0M
2023-05-15 61.48 61.80 61.48 61.80 0.0M
2023-05-11 61.39 61.39 61.39 61.39 0.0M
2023-05-10 61.83 61.96 61.72 61.84 0.0M
2023-05-09 61.83 61.99 61.83 61.99 0.0M
2023-05-08 62.66 62.66 62.40 62.63 0.0M
2023-05-05 62.48 62.48 62.48 62.48 0.0M
2023-05-04 61.62 61.62 61.37 61.47 0.0M
2023-05-03 62.03 62.03 61.97 61.97 0.0M
2023-05-02 61.86 61.86 61.83 61.83 0.0M
2023-05-01 62.55 62.55 62.36 62.36 0.0M
2023-04-28 62.51 62.62 62.51 62.62 0.0M
2023-04-27 62.30 62.30 62.30 62.30 0.0M
2023-04-26 62.21 62.21 61.96 61.96 0.0M
2023-04-25 62.44 62.44 61.70 61.70 0.0M
2023-04-24 62.95 62.95 62.95 62.95 0.0M
2023-04-21 62.22 62.68 62.22 62.68 0.0M
2023-04-20 61.99 61.99 61.99 61.99 0.0M
2023-04-19 62.24 62.24 62.14 62.14 0.0M
2023-04-18 62.39 62.69 62.39 62.69 0.0M
2023-04-17 62.28 62.28 62.06 62.06 0.0M
2023-04-14 62.46 62.46 62.46 62.46 0.0M
2023-04-13 62.28 62.74 62.28 62.74 0.0M
2023-04-12 61.95 61.95 61.64 61.64 0.0M
2023-04-11 61.09 61.32 60.97 61.32 0.0M
2023-04-10 60.79 60.79 60.79 60.79 0.0M
2023-04-06 60.94 60.94 60.79 60.86 0.0M
2023-04-05 60.56 60.56 60.41 60.42 0.0M
2023-04-04 60.60 60.85 60.60 60.85 0.0M
2023-04-03 60.61 60.61 60.61 60.61 0.0M
2023-03-31 60.24 60.24 60.24 60.24 0.0M
2023-03-30 60.04 60.04 60.04 60.04 0.0M
2023-03-29 59.36 59.66 59.36 59.66 0.0M
2023-03-27 58.39 58.75 58.35 58.75 0.0M
2023-03-24 57.75 57.94 57.75 57.94 0.0M
2023-03-23 58.79 59.02 58.46 58.46 0.0M
2023-03-22 58.61 58.92 58.25 58.25 0.0M
2023-03-21 58.52 58.64 58.52 58.64 0.0M
2023-03-20 57.71 57.71 57.66 57.66 0.0M
2023-03-17 57.03 57.03 57.03 57.03 0.0M
2023-03-16 56.77 57.16 56.77 57.16 0.0M
2023-03-15 56.23 56.57 56.23 56.57 0.0M
2023-03-14 58.13 58.57 58.13 58.57 0.0M
2023-03-13 57.62 57.62 57.57 57.57 0.0M
2023-03-10 58.17 58.17 58.17 58.17 0.0M
2023-03-09 58.77 58.77 58.14 58.42 0.0M
2023-03-08 58.31 58.54 58.29 58.34 0.0M
2023-03-07 59.24 59.30 58.46 58.46 0.0M
2023-03-06 59.25 59.34 59.11 59.34 0.0M
2023-03-03 59.16 59.16 59.16 59.16 0.0M
2023-03-02 58.36 58.67 58.36 58.67 0.0M
2023-03-01 58.51 58.51 58.51 58.51 0.0M
2023-02-28 58.33 58.33 57.96 57.96 0.0M
2023-02-27 58.67 58.67 58.67 58.67 0.0M
2023-02-24 57.92 58.32 57.92 58.32 0.0M
2023-02-23 58.68 58.95 58.68 58.95 0.0M
2023-02-22 58.88 58.88 58.59 58.59 0.0M
2023-02-21 59.06 59.06 59.01 59.01 0.0M
2023-02-17 59.21 59.41 59.21 59.41 0.0M
2023-02-15 59.13 59.35 59.13 59.35 0.0M
2023-02-14 59.22 59.52 59.22 59.52 0.0M
2023-02-13 59.21 59.25 59.21 59.25 0.0M
2023-02-10 58.41 58.51 58.41 58.51 0.0M
2023-02-09 58.84 58.84 58.84 58.84 0.0M
2023-02-08 59.17 59.17 58.95 58.95 0.0M
2023-02-07 58.37 59.00 58.37 59.00 0.0M
2023-02-06 58.45 58.54 58.45 58.54 0.0M
2023-02-03 59.22 59.43 59.22 59.31 0.0M
2023-02-02 59.33 59.33 59.33 59.33 0.0M
2023-02-01 59.18 59.74 58.81 59.74 0.0M
2023-01-31 58.63 59.00 58.63 59.00 0.0M
2023-01-30 58.65 58.65 58.65 58.65 0.0M
2023-01-27 58.85 59.06 58.85 59.03 0.0M
2023-01-26 58.84 59.15 58.84 59.15 0.0M
2023-01-25 58.74 59.11 58.74 59.11 0.0M
2023-01-24 59.04 59.29 59.04 59.23 0.0M
2023-01-23 59.21 59.50 59.21 59.50 0.0M
2023-01-20 58.98 59.17 58.98 59.17 0.0M
2023-01-19 58.85 59.12 58.85 59.12 0.0M
2023-01-18 59.62 59.62 59.21 59.21 0.0M
2023-01-17 59.58 59.58 59.33 59.43 0.0M
2023-01-13 58.94 59.14 58.94 59.14 0.0M
2023-01-12 58.26 58.87 58.26 58.85 0.0M
2023-01-11 58.08 58.24 58.08 58.24 0.0M
2023-01-10 58.05 58.20 58.05 58.20 0.0M
2023-01-09 58.14 58.14 58.01 58.01 0.0M
2023-01-06 57.11 58.01 57.11 58.01 0.0M
2023-01-05 56.63 56.63 56.42 56.42 0.0M
2023-01-04 57.38 57.38 57.04 57.18 0.0M
2023-01-03 56.65 56.65 56.56 56.56 0.0M