FT Vest U.S. Equity Enhance

XNOV
🏛️ アメリカ →
36.58
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 34.02 34.02 34.02 34.02 0.0M
2024-12-30 34.10 34.17 34.10 34.14 0.0M
2024-12-27 34.20 34.21 34.18 34.21 0.0M
2024-12-26 34.31 34.34 34.31 34.34 0.0M
2024-12-24 34.28 34.34 34.28 34.34 0.0M
2024-12-23 34.01 34.20 34.01 34.20 0.0M
2024-12-20 33.81 34.13 33.81 34.06 0.0M
2024-12-19 34.06 34.06 33.88 33.88 0.0M
2024-12-18 34.38 34.38 33.88 33.90 0.0M
2024-12-17 34.29 34.32 34.29 34.32 0.0M
2024-12-16 34.41 34.41 34.33 34.35 0.0M
2024-12-13 34.34 34.35 34.31 34.31 0.0M
2024-12-12 34.28 34.34 34.28 34.31 0.0M
2024-12-11 34.39 34.43 34.31 34.35 0.0M
2024-12-10 34.27 34.38 34.25 34.26 0.0M
2024-12-09 34.42 34.42 34.34 34.38 0.0M
2024-12-06 34.40 34.45 34.37 34.45 0.0M
2024-12-05 34.46 34.46 34.38 34.39 0.0M
2024-12-04 34.35 34.41 34.29 34.37 0.0M
2024-12-03 34.38 34.38 34.33 34.33 0.0M
2024-12-02 34.30 34.35 34.25 34.35 0.0M
2024-11-29 34.24 34.31 34.24 34.31 0.0M
2024-11-27 34.20 34.26 34.13 34.21 0.0M
2024-11-26 34.20 34.27 34.12 34.27 0.0M
2024-11-25 34.15 34.22 34.14 34.22 0.0M
2024-11-22 34.06 34.13 34.05 34.12 0.0M
2024-11-21 34.12 34.12 33.99 34.05 0.0M
2024-11-20 33.90 34.03 33.86 33.97 0.0M
2024-11-19 33.93 34.03 33.86 33.97 0.0M
2024-11-18 33.91 34.02 33.86 33.93 0.1M
2024-11-15 33.94 33.94 33.82 33.91 0.0M
2024-11-14 33.92 33.92 33.81 33.86 0.0M
2024-11-13 33.89 33.91 33.85 33.85 0.0M
2024-11-12 33.88 33.90 33.84 33.84 0.0M
2024-11-11 33.80 33.83 33.80 33.83 0.0M
2024-11-08 33.82 33.89 33.82 33.85 0.0M
2024-11-07 33.79 33.83 33.78 33.83 0.0M
2024-11-06 33.77 33.83 33.77 33.83 0.0M
2024-11-04 33.81 33.81 33.81 33.81 0.0M
2024-10-31 33.79 33.84 33.79 33.79 0.0M
2024-10-30 33.79 33.79 33.79 33.79 0.0M
2024-10-29 33.75 33.78 33.73 33.78 0.0M
2024-10-28 33.74 33.78 33.74 33.78 0.0M
2024-10-25 33.72 33.77 33.72 33.77 0.0M
2024-10-24 33.77 33.77 33.71 33.76 0.0M
2024-10-23 33.73 33.76 33.73 33.76 0.0M
2024-10-22 33.67 33.76 33.67 33.76 0.0M
2024-10-21 33.72 33.75 33.71 33.75 0.0M
2024-10-18 33.71 33.74 33.71 33.74 0.0M
2024-10-17 33.72 33.72 33.70 33.71 0.0M
2024-10-16 33.71 33.72 33.66 33.72 0.0M
2024-10-14 33.70 33.70 33.67 33.70 0.0M
2024-10-10 33.64 33.68 33.64 33.68 0.0M
2024-10-09 33.63 33.68 33.63 33.68 0.0M
2024-10-08 33.62 33.66 33.62 33.66 0.0M
2024-10-07 33.72 33.72 33.61 33.64 0.0M
2024-10-04 33.62 33.66 33.61 33.66 0.0M
2024-10-03 33.59 33.63 33.59 33.63 0.0M
2024-10-02 33.62 33.63 33.62 33.63 0.0M
2024-10-01 33.61 33.62 33.59 33.62 0.0M
2024-09-30 33.60 33.64 33.60 33.64 0.0M
2024-09-27 33.60 33.63 33.60 33.63 0.0M
2024-09-26 33.59 33.63 33.59 33.63 0.0M
2024-09-25 33.61 33.62 33.57 33.57 0.5M
2024-09-24 33.59 33.65 33.55 33.61 0.2M
2024-09-23 33.58 33.63 33.57 33.61 0.0M
2024-09-20 33.60 33.60 33.59 33.60 0.0M
2024-09-19 33.54 33.62 33.54 33.59 0.0M
2024-09-18 33.47 33.58 33.47 33.55 0.0M
2024-09-17 33.57 33.58 33.49 33.51 0.0M
2024-09-16 33.56 33.58 33.50 33.57 0.0M
2024-09-13 33.51 33.57 33.51 33.54 0.0M
2024-09-12 33.49 33.51 33.47 33.51 0.0M
2024-09-11 33.41 33.49 33.41 33.47 0.0M
2024-09-10 33.46 33.46 33.40 33.45 0.0M
2024-09-09 33.39 33.44 33.38 33.41 0.0M
2024-09-06 33.32 33.40 33.31 33.34 0.0M
2024-09-05 33.39 33.41 33.35 33.39 0.0M
2024-09-04 33.40 33.41 33.35 33.37 0.0M
2024-09-03 33.45 33.45 33.36 33.36 0.0M
2024-08-30 33.43 33.50 33.42 33.47 0.0M
2024-08-29 33.46 33.46 33.39 33.43 0.0M
2024-08-28 33.47 33.47 33.36 33.41 0.0M
2024-08-27 33.39 33.43 33.38 33.43 0.0M
2024-08-26 33.40 33.42 33.40 33.42 0.0M
2024-08-23 33.37 33.42 33.37 33.42 0.0M
2024-08-22 33.34 33.36 33.33 33.36 0.0M
2024-08-21 33.35 33.38 33.33 33.38 0.0M
2024-08-20 33.34 33.38 33.34 33.38 0.0M
2024-08-19 33.33 33.43 33.33 33.39 0.0M
2024-08-16 33.38 33.38 33.32 33.36 0.0M
2024-08-15 33.34 33.34 33.30 33.34 0.0M
2024-08-14 33.29 33.31 33.29 33.30 0.0M
2024-08-13 33.20 33.25 33.18 33.25 0.0M
2024-08-12 33.15 33.21 33.12 33.15 0.0M
2024-08-09 32.94 33.14 32.94 33.14 0.0M
2024-08-08 33.02 33.05 32.99 33.03 0.0M
2024-08-07 33.01 33.08 32.84 32.85 0.0M
2024-08-06 32.91 33.01 32.91 32.91 0.0M
2024-08-05 32.25 32.93 32.25 32.61 0.0M
2024-08-02 32.95 33.08 32.95 33.01 0.0M
2024-08-01 33.20 33.20 33.15 33.17 0.0M
2024-07-31 33.28 33.28 33.23 33.23 0.0M
2024-07-30 33.15 33.19 33.15 33.19 0.0M
2024-07-29 33.20 33.20 33.20 33.20 0.0M
2024-07-26 33.20 33.22 33.15 33.18 0.0M
2024-07-25 33.16 33.16 33.12 33.12 0.0M
2024-07-24 33.16 33.20 33.10 33.12 0.0M
2024-07-23 33.22 33.25 33.17 33.21 0.0M
2024-07-22 33.17 33.21 33.17 33.21 0.0M
2024-07-19 33.18 33.18 33.16 33.16 0.0M
2024-07-18 33.21 33.21 33.16 33.18 0.0M
2024-07-17 33.24 33.24 33.20 33.20 0.0M
2024-07-16 33.18 33.26 33.18 33.23 0.0M
2024-07-15 33.20 33.21 33.20 33.21 0.0M
2024-07-12 33.18 33.21 33.17 33.21 0.0M
2024-07-11 33.17 33.18 33.15 33.17 0.0M
2024-07-10 33.23 33.23 33.14 33.19 0.0M
2024-07-09 33.14 33.16 33.14 33.16 0.0M
2024-07-08 33.15 33.16 33.15 33.16 0.0M
2024-07-05 33.15 33.17 33.14 33.14 0.0M
2024-07-03 33.13 33.13 33.07 33.11 0.0M
2024-07-02 33.09 33.12 33.09 33.12 0.0M
2024-07-01 33.07 33.10 33.03 33.06 0.0M
2024-06-28 33.11 33.11 33.03 33.06 0.0M
2024-06-27 33.06 33.09 33.02 33.09 0.0M
2024-06-26 32.99 33.10 32.99 33.10 0.4M
2024-06-25 33.03 33.06 33.03 33.03 0.2M
2024-06-21 33.01 33.01 33.01 33.01 0.0M
2024-06-20 32.99 32.99 32.99 32.99 0.0M
2024-06-18 33.01 33.01 32.97 33.01 0.0M
2024-06-17 32.96 32.99 32.96 32.99 0.0M
2024-06-14 32.97 32.97 32.97 32.97 0.0M
2024-06-13 32.88 32.97 32.88 32.97 0.0M
2024-06-12 32.96 32.96 32.96 32.96 0.0M
2024-06-11 32.89 32.95 32.89 32.93 0.0M
2024-06-10 32.90 32.95 32.89 32.92 0.0M
2024-06-07 32.91 32.91 32.91 32.91 0.0M
2024-06-04 32.79 32.84 32.79 32.84 0.0M
2024-06-03 32.83 32.83 32.83 32.83 0.0M
2024-05-31 32.77 32.82 32.72 32.82 0.0M
2024-05-30 32.71 32.76 32.71 32.76 0.0M
2024-05-29 32.71 32.78 32.71 32.78 0.0M
2024-05-28 32.84 32.84 32.81 32.81 0.0M
2024-05-24 32.79 32.81 32.76 32.81 0.0M
2024-05-22 32.76 32.78 32.76 32.78 0.0M
2024-05-21 32.79 32.80 32.76 32.80 0.0M
2024-05-20 32.78 32.78 32.78 32.78 0.0M
2024-05-17 32.76 32.77 32.76 32.77 0.0M
2024-05-16 32.73 32.75 32.72 32.75 0.0M
2024-05-15 32.73 32.76 32.72 32.76 0.0M
2024-05-14 32.63 32.69 32.63 32.69 0.0M
2024-05-13 32.69 32.69 32.61 32.65 0.0M
2024-05-09 32.57 32.63 32.57 32.63 0.0M
2024-05-08 32.57 32.59 32.57 32.59 0.0M
2024-05-07 32.55 32.58 32.55 32.58 0.0M
2024-05-06 32.51 32.55 32.51 32.55 0.0M
2024-05-03 32.48 32.48 32.48 32.48 0.0M
2024-05-02 32.33 32.36 32.33 32.36 0.0M
2024-05-01 32.25 32.31 32.24 32.30 0.1M
2024-04-30 32.31 32.31 32.31 32.31 0.0M
2024-04-29 32.44 32.44 32.40 32.40 0.0M
2024-04-26 32.34 32.37 32.34 32.37 0.0M
2024-04-25 32.19 32.28 32.19 32.28 0.0M
2024-04-24 32.27 32.33 32.27 32.31 0.0M
2024-04-23 32.26 32.33 32.26 32.32 0.0M
2024-04-22 32.15 32.20 32.15 32.20 0.0M
2024-04-19 32.18 32.18 32.03 32.08 0.0M
2024-04-18 32.17 32.21 32.12 32.14 0.0M
2024-04-17 32.13 32.16 32.12 32.16 0.0M
2024-04-16 32.15 32.18 32.15 32.18 0.0M
2024-04-15 32.16 32.16 32.16 32.16 0.0M
2024-04-12 32.21 32.26 32.21 32.26 0.0M
2024-04-09 32.36 32.39 32.36 32.37 0.0M
2024-04-08 32.39 32.39 32.37 32.37 0.0M
2024-04-05 32.35 32.35 32.35 32.35 0.0M
2024-04-04 32.44 32.44 32.28 32.28 0.0M
2024-04-03 32.38 32.38 32.36 32.36 0.0M
2024-04-02 32.32 32.37 32.32 32.36 0.0M
2024-04-01 32.34 32.39 32.34 32.39 0.0M
2024-03-28 32.37 32.41 32.37 32.39 0.0M
2024-03-27 32.33 32.40 32.33 32.40 0.0M
2024-03-26 32.33 32.35 32.33 32.35 0.0M
2024-03-25 32.38 32.38 32.34 32.34 0.0M
2024-03-22 32.39 32.39 32.37 32.37 0.0M
2024-03-21 32.31 32.35 32.31 32.35 0.0M
2024-03-20 32.27 32.33 32.24 32.33 0.0M
2024-03-19 32.27 32.27 32.27 32.27 0.0M
2024-03-18 32.21 32.22 32.20 32.22 0.0M
2024-03-15 32.17 32.17 32.17 32.17 0.0M
2024-03-14 32.17 32.20 32.14 32.20 0.0M
2024-03-13 32.20 32.24 32.18 32.22 0.0M
2024-03-12 32.17 32.22 32.14 32.22 0.1M
2024-03-11 32.13 32.15 32.13 32.15 0.0M
2024-03-08 32.29 32.29 32.11 32.17 0.0M
2024-03-07 32.17 32.20 32.17 32.20 0.0M
2024-03-06 32.19 32.19 32.11 32.15 0.0M
2024-03-05 32.11 32.14 32.05 32.09 0.0M
2024-03-04 32.16 32.18 32.16 32.18 0.0M
2024-03-01 32.06 32.20 32.06 32.20 0.0M
2024-02-29 32.07 32.17 32.07 32.15 0.0M
2024-02-28 32.10 32.10 32.09 32.09 0.0M
2024-02-26 32.09 32.09 32.05 32.08 0.0M
2024-02-23 32.18 32.18 32.08 32.10 0.0M
2024-02-22 32.04 32.08 32.02 32.08 0.0M
2024-02-21 31.89 31.93 31.86 31.91 0.0M
2024-02-20 31.91 31.91 31.91 31.91 0.0M
2024-02-16 31.98 31.98 31.97 31.97 0.0M
2024-02-15 31.98 31.98 31.98 31.98 0.0M
2024-02-14 31.96 31.96 31.86 31.94 0.0M
2024-02-13 31.99 31.99 31.82 31.84 0.0M
2024-02-12 32.06 32.06 31.98 32.01 0.0M
2024-02-09 32.00 32.02 31.97 32.00 0.0M
2024-02-08 31.95 31.97 31.95 31.96 0.0M
2024-02-07 31.96 31.97 31.94 31.95 0.0M
2024-02-06 31.92 31.92 31.87 31.88 0.0M
2024-02-05 31.93 31.93 31.81 31.87 0.0M
2024-02-02 31.80 31.89 31.80 31.88 0.0M
2024-02-01 31.70 31.83 31.70 31.83 0.0M
2024-01-31 31.81 31.81 31.69 31.73 0.0M
2024-01-30 31.85 31.85 31.79 31.83 0.0M
2024-01-29 31.79 31.83 31.79 31.83 0.0M
2024-01-26 31.81 31.81 31.81 31.81 0.0M
2024-01-25 31.77 31.82 31.77 31.82 0.0M
2024-01-24 31.87 31.87 31.72 31.72 0.0M
2024-01-23 31.72 31.74 31.70 31.73 0.0M
2024-01-22 31.70 31.71 31.68 31.69 0.0M
2024-01-19 31.60 31.67 31.58 31.67 0.0M
2024-01-18 31.55 31.57 31.45 31.55 0.0M
2024-01-17 31.47 31.47 31.39 31.45 0.0M
2024-01-16 31.57 31.57 31.47 31.51 0.0M
2024-01-12 31.61 31.61 31.57 31.57 0.0M
2024-01-11 31.60 31.60 31.45 31.51 0.0M
2024-01-10 31.53 31.56 31.51 31.56 0.0M
2024-01-09 31.43 31.49 31.42 31.42 0.0M
2024-01-08 31.38 31.46 31.38 31.46 0.0M
2024-01-05 31.28 31.35 31.28 31.33 0.0M
2024-01-04 31.30 31.33 31.26 31.26 0.0M
2024-01-03 31.27 31.35 31.25 31.28 0.0M
2024-01-02 31.41 31.46 31.35 31.39 0.1M