FT Vest U.S. Equity Enhance

XAPR
🏛️ アメリカ →
35.79
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 32.42 32.42 32.38 32.38 0.0M
2024-12-30 32.39 32.39 32.34 32.36 0.0M
2024-12-27 32.39 32.39 32.34 32.39 0.0M
2024-12-26 32.36 32.44 32.35 32.44 0.1M
2024-12-24 32.36 32.44 32.36 32.39 0.1M
2024-12-23 32.23 32.33 32.23 32.33 0.0M
2024-12-20 32.26 32.28 32.23 32.26 0.0M
2024-12-19 32.20 32.20 32.14 32.17 0.0M
2024-12-18 32.20 32.20 32.20 32.20 0.0M
2024-12-17 32.34 32.36 32.31 32.36 0.0M
2024-12-16 32.38 32.38 32.36 32.36 0.0M
2024-12-13 32.39 32.39 32.36 32.36 0.0M
2024-12-12 32.32 32.37 32.32 32.36 0.0M
2024-12-11 32.37 32.40 32.33 32.38 0.0M
2024-12-10 32.36 32.37 32.33 32.33 0.0M
2024-12-09 32.31 32.36 32.30 32.34 0.0M
2024-12-06 32.36 32.36 32.36 32.36 0.0M
2024-12-05 32.36 32.36 32.33 32.33 0.0M
2024-12-04 32.34 32.37 32.31 32.35 0.0M
2024-12-03 32.33 32.33 32.33 32.33 0.0M
2024-12-02 32.35 32.35 32.32 32.32 0.0M
2024-11-29 32.29 32.34 32.29 32.30 0.0M
2024-11-27 32.29 32.29 32.27 32.27 0.0M
2024-11-26 32.21 32.30 32.21 32.27 0.0M
2024-11-25 32.23 32.24 32.20 32.24 0.0M
2024-11-22 32.21 32.21 32.18 32.18 0.0M
2024-11-21 32.15 32.21 32.11 32.17 0.0M
2024-11-20 32.15 32.18 32.10 32.11 0.0M
2024-11-19 32.20 32.20 32.17 32.17 0.0M
2024-11-18 32.17 32.17 32.10 32.15 0.0M
2024-11-15 32.16 32.16 32.07 32.12 0.0M
2024-11-14 32.24 32.24 32.19 32.19 0.0M
2024-11-13 32.18 32.20 32.17 32.20 0.0M
2024-11-12 32.15 32.19 32.15 32.19 0.0M
2024-11-11 32.18 32.23 32.14 32.19 0.0M
2024-11-08 32.20 32.24 32.15 32.19 0.0M
2024-11-07 32.15 32.16 32.15 32.16 0.0M
2024-11-06 32.10 32.12 32.05 32.12 0.0M
2024-11-05 31.95 31.97 31.95 31.97 0.0M
2024-11-04 31.90 31.90 31.87 31.88 0.0M
2024-11-01 31.88 31.88 31.82 31.87 0.0M
2024-10-31 31.83 31.83 31.83 31.83 0.0M
2024-10-29 31.99 32.01 31.97 31.97 0.0M
2024-10-28 31.93 31.96 31.93 31.96 0.0M
2024-10-25 31.95 31.95 31.92 31.92 0.0M
2024-10-24 31.89 31.92 31.89 31.92 0.0M
2024-10-23 31.91 31.94 31.89 31.92 0.0M
2024-10-22 31.97 31.97 31.93 31.96 0.0M
2024-10-21 31.89 31.95 31.89 31.95 0.0M
2024-10-18 31.90 31.97 31.90 31.96 0.0M
2024-10-17 31.94 31.94 31.89 31.92 0.0M
2024-10-16 31.86 31.90 31.86 31.90 0.0M
2024-10-15 31.86 31.88 31.86 31.88 0.0M
2024-10-14 31.86 31.90 31.86 31.90 0.0M
2024-10-11 31.84 31.88 31.84 31.86 0.0M
2024-10-10 31.78 31.82 31.76 31.81 0.0M
2024-10-09 31.78 31.83 31.75 31.83 0.0M
2024-10-08 31.70 31.78 31.69 31.78 0.0M
2024-10-07 31.72 31.72 31.66 31.70 0.0M
2024-10-04 31.73 31.78 31.72 31.78 0.0M
2024-10-03 31.71 31.71 31.71 31.71 0.0M
2024-10-02 31.70 31.76 31.69 31.73 0.0M
2024-10-01 31.74 31.74 31.74 31.74 0.0M
2024-09-30 31.75 31.82 31.75 31.82 0.0M
2024-09-27 31.82 31.82 31.75 31.79 0.0M
2024-09-26 31.83 31.83 31.76 31.80 0.0M
2024-09-25 31.83 31.83 31.79 31.81 0.5M
2024-09-24 31.78 31.83 31.73 31.80 0.2M
2024-09-20 31.72 31.76 31.72 31.76 0.0M
2024-09-16 31.59 31.63 31.55 31.63 0.0M
2024-09-13 31.66 31.67 31.58 31.64 0.0M
2024-09-12 31.48 31.55 31.48 31.55 0.0M
2024-09-11 31.21 31.49 31.21 31.49 0.0M
2024-09-10 31.37 31.40 31.37 31.40 0.0M
2024-09-05 31.35 31.37 31.30 31.36 0.0M
2024-09-03 31.50 31.50 31.39 31.39 0.0M
2024-08-29 31.55 31.56 31.49 31.49 0.0M
2024-08-26 31.50 31.50 31.50 31.50 0.0M
2024-08-23 31.45 31.51 31.45 31.51 0.0M
2024-08-22 31.41 31.41 31.36 31.39 0.0M
2024-08-20 31.43 31.46 31.42 31.45 0.0M
2024-08-19 31.41 31.47 31.41 31.47 0.0M
2024-08-15 31.33 31.38 31.33 31.38 0.0M
2024-08-14 31.22 31.28 31.22 31.28 0.0M
2024-08-13 31.16 31.20 31.16 31.20 0.0M
2024-08-12 31.01 31.04 30.99 31.04 0.0M
2024-08-09 30.99 30.99 30.94 30.98 0.0M
2024-08-07 30.82 30.82 30.60 30.60 0.0M
2024-08-05 30.47 30.61 30.42 30.49 0.0M
2024-07-31 31.21 31.24 31.20 31.24 0.0M
2024-07-29 31.10 31.14 31.10 31.14 0.0M
2024-07-26 31.11 31.15 31.06 31.11 0.0M
2024-07-24 31.11 31.11 31.04 31.04 0.0M
2024-07-23 31.24 31.24 31.20 31.22 0.0M
2024-07-22 31.18 31.24 31.15 31.24 0.0M
2024-07-16 31.34 31.34 31.34 31.34 0.0M
2024-07-15 31.27 31.30 31.27 31.30 0.0M
2024-07-11 31.21 31.24 31.21 31.24 0.0M
2024-07-10 31.20 31.28 31.20 31.27 0.0M
2024-07-09 31.19 31.21 31.19 31.21 0.0M
2024-07-08 31.21 31.21 31.21 31.21 0.0M
2024-07-05 31.19 31.20 31.13 31.20 0.0M
2024-07-03 31.09 31.15 31.09 31.15 0.0M
2024-07-02 31.03 31.11 31.03 31.11 0.0M
2024-06-28 31.06 31.07 31.01 31.02 0.0M
2024-06-27 31.03 31.03 31.00 31.03 0.0M
2024-06-25 30.96 31.02 30.93 31.00 0.0M
2024-06-24 30.99 30.99 30.94 30.96 0.0M
2024-06-20 31.05 31.05 30.98 30.98 0.0M
2024-06-18 31.01 31.02 31.01 31.02 0.0M
2024-06-17 31.01 31.01 31.01 31.01 0.0M
2024-06-14 30.90 30.96 30.90 30.93 0.0M
2024-06-13 30.94 30.94 30.88 30.94 0.0M
2024-06-12 30.87 30.92 30.87 30.92 0.0M
2024-06-11 30.78 30.87 30.75 30.86 0.0M
2024-06-10 30.74 30.80 30.74 30.80 0.0M
2024-06-07 30.78 30.82 30.75 30.79 0.0M
2024-06-05 30.80 30.82 30.75 30.80 0.0M
2024-06-04 30.63 30.69 30.63 30.69 0.0M
2024-06-03 30.62 30.66 30.60 30.66 0.0M
2024-05-31 30.49 30.65 30.49 30.65 0.0M
2024-05-30 30.60 30.61 30.53 30.55 0.0M
2024-05-29 30.62 30.63 30.58 30.60 0.0M
2024-05-28 30.68 30.72 30.62 30.71 0.0M
2024-05-24 30.65 30.70 30.65 30.69 0.0M
2024-05-23 30.68 30.70 30.57 30.62 0.0M
2024-05-22 30.66 30.70 30.64 30.67 0.0M
2024-05-21 30.66 30.72 30.65 30.70 0.0M
2024-05-20 30.67 30.71 30.67 30.67 0.0M
2024-05-17 30.63 30.67 30.62 30.64 0.0M
2024-05-16 30.62 30.65 30.61 30.61 0.0M
2024-05-15 30.56 30.63 30.56 30.63 0.0M
2024-05-14 30.46 30.55 30.43 30.55 0.0M
2024-05-13 30.45 30.49 30.42 30.45 0.0M
2024-05-10 30.43 30.45 30.41 30.45 0.0M
2024-05-09 30.38 30.42 30.38 30.42 0.0M
2024-05-08 30.35 30.38 30.35 30.35 0.0M
2024-05-07 30.38 30.38 30.34 30.34 0.0M
2024-05-06 30.28 30.36 30.26 30.34 0.1M
2024-05-03 30.21 30.25 30.18 30.22 0.0M
2024-05-02 29.96 30.05 29.96 30.03 0.0M
2024-05-01 29.94 30.16 29.91 29.92 0.0M
2024-04-30 30.12 30.15 29.99 29.99 0.0M
2024-04-29 30.14 30.16 30.10 30.12 0.0M
2024-04-26 30.12 30.17 30.06 30.13 0.0M
2024-04-25 29.87 30.00 29.85 29.99 0.0M
2024-04-24 30.00 30.07 29.99 30.04 0.0M
2024-04-23 29.92 30.05 29.92 30.02 0.0M
2024-04-22 29.82 29.94 29.75 29.91 0.1M