First Trust Smith Opportunistic Fixed Income ETF (FIXD)

FIXD
🏛️ アメリカ →
44.33
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
2021-12-31 53.25 53.35 53.16 53.22 0.4M
2021-12-30 53.22 53.28 53.13 53.23 0.5M
2021-12-29 53.14 53.26 53.09 53.14 1.1M
2021-12-28 53.19 53.47 53.19 53.25 0.6M
2021-12-27 53.25 53.31 53.16 53.24 0.7M
2021-12-23 53.34 53.37 53.22 53.25 0.5M
2021-12-22 53.43 53.48 53.36 53.40 0.6M
2021-12-21 53.09 53.43 53.09 53.40 0.7M
2021-12-20 53.58 53.61 53.45 53.45 0.3M
2021-12-17 53.49 53.62 53.49 53.57 0.4M
2021-12-16 53.39 53.54 53.39 53.49 0.6M
2021-12-15 53.28 53.47 53.28 53.37 0.5M
2021-12-14 53.33 53.42 53.24 53.36 0.8M
2021-12-13 53.34 53.44 53.30 53.38 0.3M
2021-12-10 53.30 53.35 53.21 53.22 0.3M
2021-12-09 53.23 53.33 53.19 53.22 0.3M
2021-12-08 53.26 53.31 53.14 53.20 0.5M
2021-12-07 53.32 53.42 53.29 53.31 0.4M
2021-12-06 53.57 53.59 53.40 53.42 0.4M
2021-12-03 53.35 53.66 53.33 53.57 0.5M
2021-12-02 53.43 53.48 53.29 53.41 0.8M
2021-12-01 53.32 53.46 53.25 53.43 0.8M
2021-11-30 53.59 53.59 53.31 53.46 0.9M
2021-11-29 53.15 53.30 53.06 53.29 0.3M
2021-11-26 53.04 53.35 53.04 53.31 0.1M
2021-11-24 52.84 52.98 52.82 52.96 0.3M
2021-11-23 53.00 53.00 52.88 52.94 0.3M
2021-11-22 53.19 53.34 53.06 53.08 0.3M
2021-11-19 53.37 53.44 53.30 53.34 0.3M
2021-11-18 53.18 53.27 53.15 53.26 0.2M
2021-11-17 53.06 53.20 53.01 53.20 0.4M
2021-11-16 53.13 53.19 53.05 53.08 0.5M
2021-11-15 53.46 53.46 53.09 53.10 0.4M
2021-11-12 53.35 53.41 53.26 53.29 0.3M
2021-11-11 53.36 53.45 53.23 53.29 0.2M
2021-11-10 53.63 53.69 53.34 53.41 0.4M
2021-11-09 53.65 53.90 53.65 53.71 0.5M
2021-11-08 53.65 53.65 53.57 53.58 0.5M
2021-11-05 53.50 53.70 53.50 53.66 0.6M
2021-11-04 53.27 53.48 53.27 53.44 0.5M
2021-11-03 53.39 53.42 53.25 53.32 0.4M
2021-11-02 53.34 53.44 53.34 53.39 0.7M
2021-11-01 53.26 53.35 53.25 53.32 1.4M
2021-10-29 53.43 53.45 53.27 53.40 0.3M
2021-10-28 53.46 53.50 53.38 53.43 0.5M
2021-10-27 53.41 53.51 53.32 53.46 0.7M
2021-10-26 53.24 53.30 53.08 53.30 0.3M
2021-10-25 53.16 53.24 53.08 53.20 0.4M
2021-10-22 53.12 53.19 53.09 53.17 0.3M
2021-10-21 53.14 53.18 53.05 53.12 0.6M
2021-10-20 53.23 53.30 53.21 53.24 0.4M
2021-10-19 53.34 53.34 53.25 53.28 0.4M
2021-10-18 53.32 53.41 52.97 53.40 0.3M
2021-10-15 53.43 53.46 53.39 53.41 0.4M
2021-10-14 53.45 53.56 53.45 53.54 0.6M
2021-10-13 53.35 53.46 53.34 53.46 0.4M
2021-10-12 53.19 53.33 53.19 53.31 0.5M
2021-10-11 53.09 53.25 53.09 53.22 0.3M
2021-10-08 53.23 53.35 53.23 53.28 0.6M
2021-10-07 53.48 53.49 53.29 53.33 1.3M
2021-10-06 53.52 53.55 53.48 53.51 0.4M
2021-10-05 53.65 53.65 53.55 53.57 0.4M
2021-10-04 53.71 53.72 53.62 53.70 0.4M
2021-10-01 53.68 53.72 53.60 53.66 1.3M
2021-09-30 53.53 53.57 53.50 53.55 0.4M
2021-09-29 53.52 53.58 53.49 53.53 0.5M
2021-09-28 53.48 53.55 53.42 53.50 0.3M
2021-09-27 53.63 53.70 53.63 53.68 0.3M
2021-09-24 53.77 53.82 53.70 53.72 0.3M
2021-09-23 54.02 54.02 53.83 53.87 0.7M
2021-09-22 54.13 54.20 54.09 54.13 0.4M
2021-09-21 54.13 54.21 54.11 54.17 0.3M
2021-09-20 54.14 54.20 54.10 54.14 0.4M
2021-09-17 54.03 54.04 53.98 54.03 0.2M
2021-09-16 54.08 54.14 54.03 54.10 0.3M
2021-09-15 54.24 54.24 54.14 54.21 0.3M
2021-09-14 54.15 54.25 54.12 54.24 0.3M
2021-09-13 54.07 54.13 54.07 54.12 0.3M
2021-09-10 54.04 54.19 54.01 54.05 0.3M
2021-09-09 54.03 54.15 53.98 54.12 0.4M
2021-09-08 53.96 54.05 53.95 54.03 0.3M
2021-09-07 53.97 53.98 53.89 53.93 0.4M
2021-09-03 54.03 54.04 53.99 54.04 0.4M
2021-09-02 54.10 54.17 54.05 54.13 0.3M
2021-09-01 54.06 54.11 53.99 54.04 0.4M
2021-08-31 54.08 54.11 54.01 54.09 0.4M
2021-08-30 54.02 54.09 53.98 54.08 0.3M
2021-08-27 53.91 54.06 53.85 54.02 0.4M
2021-08-26 53.89 53.95 53.83 53.87 0.5M
2021-08-25 53.97 53.98 53.82 53.86 0.3M
2021-08-24 54.20 54.20 53.94 53.97 0.6M
2021-08-23 53.87 54.08 53.87 54.07 0.3M
2021-08-20 54.04 54.12 54.01 54.05 0.4M
2021-08-19 54.07 54.14 54.02 54.05 0.4M
2021-08-18 53.99 54.03 53.94 54.03 0.4M
2021-08-17 54.04 54.07 53.99 54.02 0.3M
2021-08-16 54.07 54.13 54.04 54.07 0.4M
2021-08-13 53.90 54.03 53.82 54.02 0.4M
2021-08-12 53.83 53.86 53.74 53.86 0.3M
2021-08-11 53.82 53.88 53.75 53.87 0.4M
2021-08-10 53.83 53.92 53.78 53.82 0.4M
2021-08-09 54.01 54.03 53.89 53.91 0.2M
2021-08-06 54.04 54.05 53.97 53.99 0.3M
2021-08-05 54.25 54.25 54.13 54.19 0.4M
2021-08-04 54.33 54.39 54.17 54.31 0.6M
2021-08-03 54.42 54.42 54.26 54.30 0.4M
2021-08-02 54.20 54.34 54.15 54.27 1.0M
2021-07-30 54.16 54.18 54.12 54.17 0.3M
2021-07-29 54.10 54.13 54.01 54.11 0.5M
2021-07-28 54.09 54.16 54.02 54.16 0.5M
2021-07-27 54.04 54.14 54.03 54.13 0.7M
2021-07-26 54.15 54.15 54.01 54.04 0.2M
2021-07-23 54.08 54.08 53.96 54.05 0.3M
2021-07-22 53.96 54.09 53.94 54.04 0.5M
2021-07-21 53.96 54.00 53.91 53.97 0.5M
2021-07-20 54.39 54.39 54.14 54.18 0.9M
2021-07-19 54.11 54.25 54.11 54.20 0.6M
2021-07-16 53.89 53.98 53.77 53.94 0.3M
2021-07-15 54.06 54.06 53.83 53.94 0.5M
2021-07-14 53.77 53.86 53.77 53.83 0.4M
2021-07-13 53.80 53.88 53.67 53.75 0.6M
2021-07-12 53.85 53.89 53.78 53.81 0.4M
2021-07-09 53.83 53.90 53.79 53.83 0.7M
2021-07-08 53.91 54.05 53.91 54.00 0.8M
2021-07-07 53.86 53.96 53.83 53.86 0.9M
2021-07-06 53.72 53.88 53.62 53.84 0.3M
2021-07-02 53.59 53.70 53.59 53.66 0.4M
2021-07-01 53.67 53.67 53.54 53.62 0.5M
2021-06-30 53.66 53.70 53.59 53.63 1.3M
2021-06-29 53.54 53.61 53.51 53.57 0.7M
2021-06-28 53.23 53.57 53.23 53.57 0.4M
2021-06-25 53.52 53.56 53.42 53.47 0.3M
2021-06-24 53.56 53.58 53.52 53.57 0.4M
2021-06-23 53.52 53.61 53.49 53.58 0.5M
2021-06-22 53.49 53.63 53.46 53.62 0.5M
2021-06-21 53.57 53.62 53.53 53.59 0.3M
2021-06-18 53.56 53.71 53.49 53.71 0.8M
2021-06-17 53.45 53.66 53.42 53.56 0.5M
2021-06-16 53.60 53.62 53.32 53.37 0.7M
2021-06-15 53.56 53.56 53.50 53.56 0.5M
2021-06-14 53.70 53.72 53.55 53.59 0.3M
2021-06-11 53.70 53.70 53.64 53.70 0.3M
2021-06-10 53.60 53.72 53.48 53.72 0.5M
2021-06-09 53.64 53.67 53.57 53.60 0.9M
2021-06-08 53.52 53.55 53.46 53.51 0.4M
2021-06-07 53.42 53.43 53.38 53.43 0.4M
2021-06-04 53.31 53.46 53.31 53.43 0.4M
2021-06-03 53.33 53.33 53.26 53.27 0.3M
2021-06-02 53.38 53.38 53.33 53.36 0.3M
2021-06-01 53.30 53.34 53.23 53.30 1.0M
2021-05-28 53.33 53.39 53.30 53.33 0.6M
2021-05-27 53.33 53.38 53.28 53.34 0.3M
2021-05-26 53.41 53.44 53.34 53.39 0.4M
2021-05-25 53.28 53.42 53.28 53.42 0.5M
2021-05-24 53.27 53.30 53.21 53.25 0.4M
2021-05-21 53.20 53.22 53.14 53.17 0.5M
2021-05-20 53.17 53.27 53.15 53.25 0.4M
2021-05-19 53.18 53.24 53.05 53.12 0.3M
2021-05-18 53.16 53.20 53.12 53.16 0.3M
2021-05-17 53.19 53.23 53.16 53.20 0.6M
2021-05-14 53.17 53.25 53.14 53.20 0.4M
2021-05-13 53.09 53.15 53.08 53.10 0.6M
2021-05-12 53.16 53.18 53.03 53.05 0.9M
2021-05-11 53.24 53.28 53.19 53.23 0.7M
2021-05-10 53.40 53.44 53.27 53.32 0.6M
2021-05-07 53.36 53.54 53.34 53.37 0.7M
2021-05-06 53.35 53.42 53.28 53.38 0.6M
2021-05-05 53.27 53.35 53.24 53.32 0.7M
2021-05-04 53.30 53.36 53.25 53.30 0.5M
2021-05-03 53.31 53.31 53.18 53.23 0.8M
2021-04-30 53.19 53.25 53.15 53.21 0.4M
2021-04-29 53.16 53.17 53.05 53.14 0.5M
2021-04-28 53.15 53.20 53.10 53.17 0.5M
2021-04-27 53.25 53.26 53.15 53.17 0.6M
2021-04-26 53.32 53.36 53.26 53.29 0.4M
2021-04-23 53.38 53.38 53.26 53.30 0.5M
2021-04-22 53.32 53.36 53.23 53.34 0.5M
2021-04-21 53.20 53.37 53.20 53.30 0.4M
2021-04-20 53.23 53.35 53.22 53.34 0.5M
2021-04-19 53.32 53.32 53.22 53.25 0.6M
2021-04-16 53.31 53.38 53.26 53.31 0.4M
2021-04-15 53.39 53.46 53.22 53.38 0.6M
2021-04-14 52.70 53.20 52.70 53.16 0.5M
2021-04-13 53.05 53.22 53.04 53.18 0.8M
2021-04-12 53.16 53.16 53.01 53.09 0.7M
2021-04-09 53.02 53.14 53.02 53.09 0.5M
2021-04-08 53.09 53.17 53.06 53.13 0.7M
2021-04-07 53.05 53.13 53.01 53.06 0.5M
2021-04-06 52.96 53.09 52.95 53.05 0.9M
2021-04-05 53.00 53.00 52.82 52.93 1.0M
2021-04-01 52.90 52.98 52.82 52.93 1.6M
2021-03-31 52.80 52.91 52.77 52.83 2.5M
2021-03-30 52.80 52.80 52.66 52.77 1.5M
2021-03-29 52.83 52.87 52.72 52.77 0.5M
2021-03-26 52.77 52.95 52.77 52.87 0.4M
2021-03-25 53.04 53.07 52.90 52.95 0.4M
2021-03-24 53.11 53.11 52.98 53.07 0.5M
2021-03-23 52.91 53.02 52.89 53.00 0.5M
2021-03-22 52.76 52.88 52.76 52.85 0.5M
2021-03-19 52.71 52.79 52.69 52.76 0.4M
2021-03-18 52.83 52.83 52.62 52.77 0.8M
2021-03-17 52.88 53.00 52.81 52.96 0.7M
2021-03-16 53.10 53.10 52.93 52.99 0.4M
2021-03-15 53.12 53.12 52.98 53.02 0.6M
2021-03-12 53.03 53.10 52.92 52.98 0.8M
2021-03-11 53.40 53.40 53.17 53.26 0.7M
2021-03-10 53.19 53.26 53.16 53.26 1.9M
2021-03-09 53.11 53.23 53.11 53.19 0.8M
2021-03-08 53.10 53.11 52.99 52.99 0.8M
2021-03-05 53.26 53.26 53.06 53.15 0.6M
2021-03-04 53.40 53.50 53.16 53.24 1.0M
2021-03-03 53.45 53.54 53.35 53.41 0.7M
2021-03-02 53.45 53.56 53.45 53.56 0.8M
2021-03-01 53.55 53.59 53.41 53.52 1.0M
2021-02-26 53.39 53.59 53.25 53.58 1.4M
2021-02-25 53.36 53.43 52.95 53.10 0.8M
2021-02-24 53.43 53.60 53.41 53.58 1.0M
2021-02-23 53.62 53.70 53.55 53.66 1.2M
2021-02-22 53.96 53.96 53.73 53.76 0.5M
2021-02-19 53.94 54.00 53.87 53.92 0.8M
2021-02-18 53.99 54.06 53.94 54.02 0.8M
2021-02-17 53.88 54.11 53.87 54.04 0.8M
2021-02-16 54.19 54.19 54.02 54.05 0.9M
2021-02-12 54.27 54.33 54.21 54.21 1.2M
2021-02-11 54.34 54.43 54.34 54.36 1.0M
2021-02-10 54.40 54.44 54.36 54.44 0.6M
2021-02-09 54.37 54.40 54.31 54.36 0.7M
2021-02-08 54.36 54.37 54.27 54.34 0.6M
2021-02-05 54.49 54.49 54.30 54.31 0.8M
2021-02-04 54.34 54.38 54.25 54.36 0.6M
2021-02-03 54.45 54.45 54.31 54.34 0.5M
2021-02-02 54.41 54.41 54.33 54.38 0.5M
2021-02-01 54.36 54.47 54.34 54.39 1.2M
2021-01-29 54.35 54.45 54.30 54.39 0.8M
2021-01-28 54.51 54.53 54.42 54.48 0.9M
2021-01-27 54.50 54.55 54.42 54.46 1.2M
2021-01-26 54.48 54.48 54.41 54.47 0.9M
2021-01-25 54.42 54.48 54.42 54.44 1.0M
2021-01-22 54.34 54.40 54.32 54.37 0.9M
2021-01-21 54.34 54.37 54.30 54.33 0.9M
2021-01-20 54.43 54.50 54.34 54.49 0.8M
2021-01-19 54.33 54.46 54.32 54.43 0.6M
2021-01-15 54.39 54.45 54.35 54.41 0.7M
2021-01-14 54.43 54.47 54.32 54.36 1.3M
2021-01-13 54.29 54.41 54.28 54.40 0.9M
2021-01-12 54.22 54.28 54.14 54.26 0.6M
2021-01-11 54.29 54.30 54.26 54.26 0.5M
2021-01-08 54.39 54.46 54.30 54.37 1.2M
2021-01-07 54.31 54.42 54.31 54.39 1.0M
2021-01-06 54.56 54.56 54.38 54.44 0.9M
2021-01-05 54.71 54.73 54.65 54.72 0.7M
2021-01-04 54.74 54.80 54.69 54.76 1.2M