First Trust SMID Rising Dividend Achievers UCITS ETF Class A USD Acc

SMID
🏛️ メキシコ →
413.18
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
2024-12-31 432.25 432.25 432.25 432.25 0.0M
2024-12-30 430.19 430.19 430.19 430.19 0.0M
2024-12-27 427.01 427.01 427.01 427.01 0.0M
2024-12-26 426.80 426.80 426.80 426.80 0.0M
2024-12-24 425.30 425.30 425.30 425.30 0.0M
2024-12-23 426.19 426.19 426.19 426.19 0.0M
2024-12-20 430.98 430.98 430.98 430.98 0.0M
2024-12-19 442.36 442.36 442.36 442.36 0.0M
2024-12-18 444.39 444.39 444.39 444.39 0.0M
2024-12-17 449.83 449.83 449.83 449.83 0.0M
2024-12-16 449.97 449.97 449.97 449.97 0.0M
2024-12-13 457.28 457.28 457.28 457.28 0.0M
2024-12-11 460.35 460.35 460.35 460.35 0.0M
2024-12-10 454.71 454.71 454.71 454.71 0.1M
2024-12-09 462.40 462.40 462.40 462.40 0.0M
2024-12-06 466.13 466.13 466.13 466.13 0.0M
2024-12-05 469.86 469.86 469.86 469.86 0.0M
2024-12-04 472.06 472.06 472.06 472.06 0.0M
2024-12-03 478.40 478.40 478.40 478.40 0.0M
2024-12-02 480.60 480.60 480.60 480.60 0.0M
2024-11-29 481.18 481.18 481.18 481.18 0.0M
2024-11-28 484.46 484.46 484.46 484.46 0.0M
2024-11-27 487.30 487.30 487.30 487.30 0.0M
2024-11-26 483.07 483.07 483.07 483.07 0.0M
2024-11-25 475.05 475.05 475.05 475.05 0.0M
2024-11-22 474.65 474.65 474.65 474.65 0.0M
2024-11-21 453.64 453.64 453.64 453.64 0.0M
2024-11-20 451.43 451.43 451.43 451.43 0.0M
2024-11-19 458.03 458.03 458.03 458.03 0.0M
2024-11-15 464.70 464.70 464.70 464.70 0.0M
2024-11-14 472.42 472.42 472.42 472.42 0.0M
2024-11-13 469.75 469.75 469.75 469.75 0.0M
2024-11-12 469.89 469.89 469.89 469.89 0.0M
2024-11-11 457.83 457.83 457.83 457.83 0.0M
2024-11-08 450.63 450.63 450.63 450.63 0.0M
2024-11-07 459.55 459.55 459.55 459.55 0.0M
2024-11-06 432.65 432.65 432.65 432.65 0.0M
2024-11-05 426.58 426.58 426.58 426.58 0.0M
2024-11-04 426.58 426.58 426.58 426.58 0.0M
2024-11-01 428.21 428.21 428.21 428.21 0.0M
2024-10-31 433.17 433.17 433.17 433.17 0.0M
2024-10-30 425.39 425.39 425.39 425.39 0.0M
2024-10-29 427.41 427.41 427.41 427.41 0.0M
2024-10-28 422.97 422.97 422.97 422.97 0.0M
2024-10-25 424.94 424.94 424.94 424.94 0.0M
2024-10-24 424.84 424.84 424.84 424.84 0.0M
2024-10-23 426.18 426.18 426.18 426.18 0.0M
2024-10-22 432.26 432.26 432.26 432.26 0.0M
2024-10-21 434.38 434.38 434.38 434.38 0.0M
2024-10-18 438.79 438.79 438.79 438.79 0.0M
2024-10-17 437.29 437.29 437.29 437.29 0.0M
2024-10-16 429.29 429.29 429.29 429.29 0.0M
2024-10-15 431.43 431.43 431.43 431.43 0.0M
2024-10-14 420.31 420.31 420.31 420.31 0.0M
2024-10-11 413.98 413.98 413.98 413.98 0.0M
2024-10-10 415.19 415.19 415.19 415.19 0.0M
2024-10-09 410.34 410.34 410.34 410.34 0.0M
2024-10-08 411.43 411.43 411.43 411.43 0.0M
2024-10-07 408.32 408.32 408.32 408.32 0.0M
2024-10-04 409.46 409.46 409.46 409.46 0.0M
2024-10-03 410.55 410.55 410.55 410.55 0.0M
2024-10-02 419.94 419.94 419.94 419.94 0.0M
2024-09-30 422.55 422.55 422.55 422.55 0.0M
2024-09-27 416.23 416.23 416.23 416.23 0.0M
2024-09-26 414.51 414.51 414.51 414.51 0.0M
2024-09-25 412.29 412.29 412.29 412.29 0.0M
2024-09-24 412.47 412.47 412.47 412.47 0.0M
2024-09-23 410.45 410.45 410.45 410.45 0.0M
2024-09-20 410.90 410.90 410.90 410.90 0.0M
2024-09-19 403.34 403.34 403.34 403.34 0.0M
2024-09-18 404.61 404.61 404.61 404.61 0.0M
2024-09-17 393.39 393.39 393.39 393.39 0.0M
2024-09-13 392.82 392.82 392.82 392.82 0.0M
2024-09-12 388.03 388.03 388.03 388.03 0.0M
2024-09-11 398.70 398.70 398.70 398.70 0.0M
2024-09-10 398.35 398.35 398.35 398.35 0.0M
2024-09-09 399.61 399.61 399.61 399.61 0.0M
2024-09-06 403.61 403.61 403.61 403.61 0.0M
2024-09-05 406.25 406.25 406.25 406.25 0.0M
2024-09-04 410.45 410.45 410.45 410.45 0.0M
2024-09-03 417.64 417.64 417.64 417.64 0.0M
2024-09-02 410.71 410.71 410.71 410.71 0.0M
2024-08-30 415.95 415.95 415.95 415.95 0.0M
2024-08-29 409.13 409.13 409.13 409.13 0.0M
2024-08-28 410.25 410.25 410.25 410.25 0.0M
2024-08-27 408.14 408.14 408.14 408.14 0.0M
2024-08-26 401.58 401.58 401.58 401.58 0.0M
2024-08-23 397.11 397.11 397.11 397.11 0.0M
2024-08-22 393.40 393.40 393.40 393.40 0.0M
2024-08-21 383.63 383.63 383.63 383.63 0.0M
2024-08-20 383.80 383.80 383.80 383.80 0.0M
2024-08-19 377.62 377.62 377.62 377.62 0.0M
2024-08-16 379.79 379.79 379.79 379.79 0.0M
2024-08-15 375.64 375.64 375.64 375.64 0.0M
2024-08-14 377.33 377.33 377.33 377.33 0.0M
2024-08-13 378.62 379.28 378.62 379.28 0.0M
2024-08-12 373.95 373.95 373.95 373.95 0.0M
2024-08-09 377.85 377.85 377.85 377.85 0.0M
2024-08-08 377.37 377.37 377.37 377.37 0.0M
2024-08-07 377.61 377.61 377.61 377.61 0.0M
2024-08-06 376.23 376.23 376.23 376.23 0.0M
2024-08-05 378.29 378.29 378.29 378.29 0.0M
2024-08-02 389.04 389.04 389.04 389.04 0.0M
2024-08-01 400.21 400.21 400.21 400.21 0.0M
2024-07-30 397.08 397.08 397.08 397.08 0.0M
2024-07-29 390.81 390.81 390.81 390.81 0.0M
2024-07-26 385.67 385.67 385.67 385.67 0.0M
2024-07-25 383.61 383.61 383.61 383.61 0.0M
2024-07-24 378.87 378.87 378.87 378.87 0.0M
2024-07-23 371.02 371.02 371.02 371.02 0.0M
2024-07-22 370.74 370.74 370.74 370.74 0.0M
2024-07-19 377.90 377.90 377.90 377.90 0.0M
2024-07-18 374.93 374.93 374.93 374.93 0.0M
2024-07-17 371.40 371.40 371.40 371.40 0.0M
2024-07-15 358.52 358.52 358.52 358.52 0.0M
2024-07-12 356.90 356.90 356.90 356.90 0.0M
2024-07-11 357.62 357.62 357.62 357.62 0.1M