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
2023-12-29 44.58 44.68 44.52 44.61 0.5M
2023-12-28 44.75 44.78 44.60 44.68 1.0M
2023-12-27 44.62 44.80 44.59 44.80 0.7M
2023-12-26 44.42 44.51 44.40 44.48 0.4M
2023-12-22 44.53 44.55 44.38 44.45 0.5M
2023-12-21 44.73 44.75 44.53 44.62 0.5M
2023-12-20 44.50 44.62 44.46 44.60 0.6M
2023-12-19 44.41 44.62 44.35 44.42 0.6M
2023-12-18 44.37 44.43 44.26 44.32 0.7M
2023-12-15 44.44 44.51 44.36 44.40 0.9M
2023-12-14 44.44 44.59 44.36 44.52 1.0M
2023-12-13 43.64 44.14 43.57 44.10 0.7M
2023-12-12 43.40 43.54 43.34 43.49 0.6M
2023-12-11 43.36 43.43 43.18 43.43 1.9M
2023-12-08 43.44 43.53 43.29 43.41 0.8M
2023-12-07 43.56 43.71 43.54 43.54 1.1M
2023-12-06 43.57 43.69 43.49 43.64 1.1M
2023-12-05 43.34 43.57 43.30 43.57 0.6M
2023-12-04 43.23 43.31 43.15 43.23 0.8M
2023-12-01 42.96 43.48 42.95 43.48 1.2M
2023-11-30 43.08 43.56 42.89 42.96 0.8M
2023-11-29 43.08 43.15 43.00 43.12 1.0M
2023-11-28 42.63 42.88 42.60 42.88 1.0M
2023-11-27 42.49 42.67 42.47 42.66 0.6M
2023-11-24 42.46 42.47 42.38 42.42 0.2M
2023-11-22 42.62 42.70 42.52 42.63 0.6M
2023-11-21 42.58 42.62 42.49 42.58 0.9M
2023-11-20 42.58 42.71 42.53 42.70 0.8M
2023-11-17 42.60 42.68 42.53 42.58 0.8M
2023-11-16 42.51 42.60 42.45 42.56 1.8M
2023-11-15 42.37 42.38 42.25 42.30 0.9M
2023-11-14 42.59 42.59 42.44 42.44 1.2M
2023-11-13 41.84 41.98 41.78 41.95 0.8M
2023-11-10 42.07 42.13 41.91 41.93 0.5M
2023-11-09 42.21 42.28 41.94 41.94 0.7M
2023-11-08 42.18 42.32 42.13 42.30 0.7M
2023-11-07 41.99 42.19 41.99 42.09 1.2M
2023-11-06 42.03 42.09 41.88 41.88 0.7M
2023-11-03 42.25 42.33 42.13 42.22 0.8M
2023-11-02 41.85 41.93 41.69 41.82 0.9M
2023-11-01 41.15 41.51 41.00 41.50 1.3M
2023-10-31 41.12 41.19 41.04 41.10 0.7M
2023-10-30 41.08 41.18 41.00 41.14 0.5M
2023-10-27 41.18 41.26 41.11 41.26 0.4M
2023-10-26 40.98 41.21 40.97 41.18 0.8M
2023-10-25 41.09 41.10 40.87 40.92 0.5M
2023-10-24 41.13 41.23 41.05 41.22 0.6M
2023-10-23 40.94 41.28 40.86 41.25 0.7M
2023-10-20 41.09 41.17 41.04 41.07 0.7M
2023-10-19 41.04 41.16 40.87 40.95 1.1M
2023-10-18 41.23 41.27 41.04 41.13 0.9M
2023-10-17 41.34 41.41 41.27 41.30 0.6M
2023-10-16 41.79 41.82 41.59 41.68 2.1M
2023-10-13 41.99 42.01 41.88 41.92 0.4M
2023-10-12 42.07 42.07 41.73 41.75 0.6M
2023-10-11 42.05 42.18 41.98 42.12 0.6M
2023-10-10 41.91 42.04 41.82 41.96 1.1M
2023-10-09 41.75 42.04 41.70 42.03 0.5M
2023-10-06 41.41 41.59 41.36 41.47 0.8M
2023-10-05 41.69 41.71 41.59 41.66 1.1M
2023-10-04 41.48 41.61 41.35 41.60 2.0M
2023-10-03 41.64 41.68 41.30 41.33 0.7M
2023-10-02 41.89 41.92 41.71 41.72 0.8M
2023-09-29 42.30 42.32 42.03 42.06 0.5M
2023-09-28 41.91 42.12 41.80 42.11 0.6M
2023-09-27 42.29 42.29 41.88 41.98 0.6M
2023-09-26 42.31 42.32 42.13 42.14 1.6M
2023-09-25 42.33 42.40 42.22 42.26 0.4M
2023-09-22 42.50 42.61 42.42 42.58 0.4M
2023-09-21 42.62 42.64 42.54 42.59 0.7M
2023-09-20 43.01 43.08 42.84 42.84 0.4M
2023-09-19 43.02 43.04 42.90 42.90 0.8M
2023-09-18 42.94 43.07 42.94 43.05 0.5M
2023-09-15 43.10 43.12 43.01 43.02 0.3M
2023-09-14 43.22 43.26 43.10 43.11 0.4M
2023-09-13 43.07 43.22 43.06 43.17 0.5M
2023-09-12 43.12 43.15 43.02 43.12 0.3M
2023-09-11 43.07 43.10 43.02 43.05 0.4M
2023-09-08 43.18 43.21 43.08 43.10 0.4M
2023-09-07 43.00 43.03 42.90 43.01 0.6M
2023-09-06 43.08 43.09 42.88 42.90 0.7M
2023-09-05 43.22 43.22 43.03 43.05 0.4M
2023-09-01 43.52 43.54 43.25 43.32 0.6M
2023-08-31 43.53 43.59 43.44 43.53 1.2M
2023-08-30 43.50 43.52 43.42 43.45 0.5M
2023-08-29 43.09 43.46 43.06 43.46 0.6M
2023-08-28 43.16 43.16 43.05 43.14 0.7M
2023-08-25 43.01 43.10 42.86 43.03 0.4M
2023-08-24 43.11 43.19 43.04 43.06 0.6M
2023-08-23 42.95 43.19 42.95 43.19 0.5M
2023-08-22 42.75 42.79 42.67 42.77 0.5M
2023-08-21 42.97 42.99 42.83 42.90 0.6M
2023-08-18 43.09 43.19 43.04 43.11 0.3M
2023-08-17 43.10 43.10 42.93 43.04 0.5M
2023-08-16 43.22 43.27 43.07 43.09 0.5M
2023-08-15 43.25 43.37 43.18 43.22 0.5M
2023-08-14 43.34 43.42 43.25 43.34 0.6M
2023-08-11 43.44 43.55 43.41 43.45 0.5M
2023-08-10 43.88 43.93 43.59 43.60 0.3M
2023-08-09 43.84 43.87 43.79 43.85 0.4M
2023-08-08 43.82 43.95 43.76 43.82 0.9M
2023-08-07 43.74 43.74 43.61 43.68 0.4M
2023-08-04 43.52 43.71 43.48 43.70 0.4M
2023-08-03 43.34 43.36 43.26 43.27 0.6M
2023-08-02 43.65 43.67 43.44 43.63 0.9M
2023-08-01 43.83 43.89 43.69 43.75 1.0M
2023-07-31 43.99 44.08 43.96 44.04 0.7M
2023-07-28 43.88 43.98 43.87 43.97 0.9M
2023-07-27 44.11 44.13 43.72 43.78 1.0M
2023-07-26 44.13 44.17 43.98 44.15 0.8M
2023-07-25 43.96 44.04 43.92 44.01 0.9M
2023-07-24 44.17 44.22 44.05 44.06 0.6M
2023-07-21 44.22 44.22 44.09 44.14 0.4M
2023-07-20 44.33 44.34 44.16 44.21 0.7M
2023-07-19 44.53 44.53 44.38 44.50 0.5M
2023-07-18 44.43 44.51 44.35 44.37 0.7M
2023-07-17 44.33 44.36 44.23 44.33 0.8M
2023-07-14 44.43 44.46 44.26 44.27 0.7M
2023-07-13 44.41 44.52 44.35 44.49 1.1M
2023-07-12 44.05 44.19 44.02 44.15 0.9M
2023-07-11 43.76 43.82 43.70 43.74 0.5M
2023-07-10 43.56 43.73 43.53 43.63 0.9M
2023-07-07 43.52 43.59 43.43 43.43 0.7M
2023-07-06 43.70 43.70 43.40 43.52 1.8M
2023-07-05 44.07 44.08 43.79 43.87 1.7M
2023-07-03 44.21 44.30 44.01 44.04 1.2M
2023-06-30 44.13 44.22 44.06 44.17 0.9M
2023-06-29 44.11 44.13 44.02 44.08 1.2M
2023-06-28 44.34 44.46 44.29 44.45 1.1M
2023-06-27 44.46 44.52 44.25 44.25 0.8M
2023-06-26 44.56 44.56 44.46 44.53 0.3M
2023-06-23 44.56 44.57 44.35 44.43 0.4M
2023-06-22 44.46 44.51 44.28 44.30 0.5M
2023-06-21 44.42 44.59 44.33 44.54 0.4M
2023-06-20 44.45 44.59 44.45 44.52 1.1M
2023-06-16 44.40 44.47 44.31 44.43 0.8M
2023-06-15 44.49 44.57 44.40 44.55 0.9M
2023-06-14 44.30 44.40 44.12 44.28 0.6M
2023-06-13 44.39 44.53 44.19 44.24 0.6M
2023-06-12 44.46 44.46 44.26 44.45 0.4M
2023-06-09 44.38 44.42 44.29 44.36 0.4M
2023-06-08 44.33 44.48 44.30 44.45 0.4M
2023-06-07 44.48 44.52 44.22 44.26 0.5M
2023-06-06 44.46 44.51 44.33 44.48 0.8M
2023-06-05 44.33 44.59 44.27 44.48 0.5M
2023-06-02 44.69 44.69 44.44 44.47 0.4M
2023-06-01 44.72 44.80 44.62 44.66 1.2M
2023-05-31 44.51 44.63 44.39 44.53 0.4M
2023-05-30 44.22 44.39 44.18 44.38 0.6M
2023-05-26 44.00 44.06 43.90 44.02 0.8M
2023-05-25 44.19 44.22 44.00 44.02 0.5M
2023-05-24 44.46 44.46 44.25 44.25 0.4M
2023-05-23 44.34 44.45 44.27 44.40 0.4M
2023-05-22 44.57 44.62 44.44 44.52 0.3M
2023-05-19 44.58 44.72 44.45 44.55 1.1M
2023-05-18 44.80 44.82 44.66 44.66 0.6M
2023-05-17 44.93 44.93 44.78 44.83 0.8M
2023-05-16 44.91 44.95 44.81 44.88 0.8M
2023-05-15 45.09 45.09 45.00 45.05 0.6M
2023-05-12 45.40 45.41 45.16 45.17 0.9M
2023-05-11 45.50 45.53 45.35 45.37 1.5M
2023-05-10 45.18 45.28 45.14 45.26 0.5M
2023-05-09 45.00 45.01 44.91 44.92 0.7M
2023-05-08 45.03 45.09 44.96 44.98 0.7M
2023-05-05 45.25 45.26 45.10 45.23 0.6M
2023-05-04 45.34 45.60 45.28 45.38 1.3M
2023-05-03 45.35 45.46 45.27 45.43 0.7M
2023-05-02 44.76 45.23 44.76 45.22 0.9M
2023-05-01 45.06 45.08 44.72 44.76 0.6M
2023-04-28 45.20 45.22 45.11 45.22 0.5M
2023-04-27 45.05 45.05 44.92 44.94 0.5M
2023-04-26 45.33 45.35 45.08 45.17 0.5M
2023-04-25 45.16 45.33 45.16 45.32 0.6M
2023-04-24 44.88 45.02 44.88 45.00 0.4M
2023-04-21 45.05 45.05 44.76 44.82 0.5M
2023-04-20 44.95 45.03 44.93 45.01 0.8M
2023-04-19 44.79 44.82 44.69 44.82 0.7M
2023-04-18 44.82 44.89 44.78 44.84 0.5M
2023-04-17 44.91 44.96 44.76 44.77 0.7M
2023-04-14 45.13 45.13 44.96 45.02 0.6M
2023-04-13 45.44 45.48 45.24 45.30 0.9M
2023-04-12 45.42 45.42 45.17 45.30 0.8M
2023-04-11 45.20 45.22 45.10 45.20 0.7M
2023-04-10 45.27 45.27 44.95 45.20 0.7M
2023-04-06 45.60 45.63 45.48 45.48 1.0M
2023-04-05 45.50 45.70 45.49 45.59 0.7M
2023-04-04 45.13 45.52 45.08 45.48 1.0M
2023-04-03 45.04 45.31 44.94 45.30 1.3M
2023-03-31 45.00 45.16 44.89 45.06 0.5M
2023-03-30 44.79 44.93 44.79 44.88 0.8M
2023-03-29 44.70 44.84 44.61 44.80 0.4M
2023-03-28 44.82 44.85 44.72 44.79 0.4M
2023-03-27 44.96 45.00 44.75 44.87 0.4M
2023-03-24 45.43 45.45 45.19 45.29 0.6M
2023-03-23 45.16 45.37 45.12 45.33 0.6M
2023-03-22 44.78 45.24 44.69 45.16 0.7M
2023-03-21 44.88 44.92 44.73 44.78 1.2M
2023-03-20 45.06 45.08 44.84 44.93 0.7M
2023-03-17 44.82 45.15 44.82 45.07 0.4M
2023-03-16 44.88 45.01 44.43 44.53 0.4M
2023-03-15 44.90 45.09 44.67 44.85 0.7M
2023-03-14 44.65 44.65 44.21 44.36 0.5M
2023-03-13 44.13 45.07 44.13 44.74 0.4M
2023-03-10 44.19 44.45 44.17 44.36 0.4M
2023-03-09 43.70 43.85 43.61 43.75 0.3M
2023-03-08 43.72 43.84 43.56 43.60 0.2M
2023-03-07 43.87 43.94 43.65 43.72 0.3M
2023-03-06 43.94 43.94 43.71 43.74 0.4M
2023-03-03 43.75 43.88 43.63 43.87 0.4M
2023-03-02 43.34 43.59 43.33 43.57 0.8M
2023-03-01 43.92 43.92 43.67 43.68 0.7M
2023-02-28 43.91 44.03 43.85 44.02 0.8M
2023-02-27 44.07 44.14 43.98 44.01 1.0M
2023-02-24 43.96 44.03 43.88 43.96 0.4M
2023-02-23 44.14 44.29 44.13 44.29 0.2M
2023-02-22 44.18 44.22 44.06 44.12 0.5M
2023-02-21 44.27 44.37 44.12 44.15 0.8M
2023-02-17 44.42 44.61 44.36 44.57 0.3M
2023-02-16 44.51 44.60 44.46 44.51 0.7M
2023-02-15 44.69 44.74 44.60 44.64 0.9M
2023-02-14 44.90 44.93 44.66 44.78 1.0M
2023-02-13 44.86 44.97 44.81 44.95 0.8M
2023-02-10 45.06 45.07 44.83 44.85 0.3M
2023-02-09 45.35 45.35 45.00 45.03 0.7M
2023-02-08 45.16 45.20 45.05 45.20 0.7M
2023-02-07 45.18 45.32 45.10 45.13 0.8M
2023-02-06 45.25 45.30 45.18 45.22 0.4M
2023-02-03 45.62 45.66 45.47 45.53 0.5M
2023-02-02 46.02 46.05 45.89 45.90 1.0M
2023-02-01 45.63 45.88 45.45 45.84 0.6M
2023-01-31 45.50 45.50 45.35 45.47 0.6M
2023-01-30 45.35 45.41 45.27 45.31 0.6M
2023-01-27 45.37 45.44 45.31 45.42 0.9M
2023-01-26 45.56 45.58 45.43 45.50 0.7M
2023-01-25 45.51 45.58 45.40 45.55 0.4M
2023-01-24 45.34 45.51 45.23 45.50 1.0M
2023-01-23 45.42 45.53 45.38 45.42 0.6M
2023-01-20 45.57 45.61 45.43 45.52 0.8M
2023-01-19 45.75 45.80 45.61 45.72 0.9M
2023-01-18 45.83 45.85 45.65 45.77 0.7M
2023-01-17 45.30 45.41 45.27 45.35 0.5M
2023-01-13 45.47 45.56 45.35 45.37 0.4M
2023-01-12 45.39 45.58 45.20 45.57 0.8M
2023-01-11 44.97 45.16 44.97 45.16 0.7M
2023-01-10 44.91 44.97 44.77 44.84 1.1M
2023-01-09 44.89 45.13 44.86 44.98 1.5M
2023-01-06 44.45 44.88 44.36 44.83 1.4M
2023-01-05 44.19 44.37 44.12 44.37 0.4M
2023-01-04 44.42 44.43 44.26 44.39 0.5M
2023-01-03 44.25 44.30 44.06 44.17 0.5M