FTSE Environmental Opportunities USA (FTEOUS)

FTEOUS
🏛️ アメリカ →
1,564.09
最終更新: 2025-09-29
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
09:30 1,543.68 1,553.56 1,543.68 1,553.33 0.0K
09:35 1,553.44 1,554.77 1,553.44 1,553.96 0.0K
09:40 1,553.44 1,555.48 1,553.05 1,554.24 0.0K
09:45 1,554.19 1,555.75 1,553.45 1,555.75 0.0K
09:50 1,555.51 1,556.04 1,554.50 1,555.16 0.0K
09:55 1,554.99 1,555.32 1,554.57 1,555.08 0.0K
10:00 1,555.50 1,556.35 1,553.68 1,553.68 0.0K
10:05 1,553.69 1,553.83 1,551.14 1,551.62 0.0K
10:10 1,551.65 1,551.97 1,550.34 1,550.51 0.0K
10:15 1,550.52 1,550.85 1,549.66 1,550.48 0.0K
10:20 1,550.69 1,550.69 1,549.77 1,550.01 0.0K
10:25 1,549.78 1,549.78 1,547.34 1,548.66 0.0K
10:30 1,548.92 1,548.92 1,547.24 1,547.27 0.0K
10:35 1,547.21 1,549.22 1,546.91 1,549.22 0.0K
10:40 1,549.34 1,550.59 1,549.21 1,550.47 0.0K
10:45 1,550.12 1,550.38 1,548.19 1,548.28 0.0K
10:50 1,547.79 1,548.33 1,547.17 1,548.11 0.0K
10:55 1,548.19 1,549.02 1,547.61 1,547.61 0.0K
11:00 1,547.40 1,548.27 1,547.21 1,548.09 0.0K
11:05 1,548.09 1,548.47 1,547.87 1,548.19 0.0K
11:10 1,548.04 1,548.09 1,547.31 1,547.38 0.0K
11:15 1,547.17 1,548.83 1,546.89 1,548.83 0.0K
11:20 1,549.09 1,549.38 1,548.73 1,549.21 0.0K
11:25 1,549.25 1,551.32 1,549.25 1,551.32 0.0K
11:30 1,551.48 1,551.70 1,551.14 1,551.45 0.0K
11:35 1,551.53 1,551.89 1,550.72 1,550.78 0.0K
11:40 1,550.84 1,551.57 1,550.84 1,551.47 0.0K
11:45 1,551.34 1,551.44 1,550.98 1,551.43 0.0K
11:50 1,551.41 1,551.41 1,550.12 1,550.53 0.0K
11:55 1,550.51 1,550.69 1,549.62 1,549.64 0.0K
12:00 1,549.46 1,549.46 1,548.85 1,549.08 0.0K
12:05 1,549.25 1,549.88 1,549.25 1,549.48 0.0K
12:10 1,549.42 1,550.19 1,549.24 1,550.19 0.0K
12:15 1,550.12 1,550.70 1,550.04 1,550.70 0.0K
12:20 1,550.72 1,552.71 1,550.72 1,552.71 0.0K
12:25 1,552.97 1,553.74 1,552.94 1,553.25 0.0K
12:30 1,553.31 1,553.71 1,552.42 1,553.07 0.0K
12:35 1,553.14 1,553.85 1,552.79 1,553.55 0.0K
12:40 1,553.63 1,554.36 1,553.63 1,554.29 0.0K
12:45 1,554.15 1,554.30 1,553.88 1,554.23 0.0K
12:50 1,554.37 1,554.56 1,554.00 1,554.14 0.0K
12:55 1,554.15 1,555.12 1,553.92 1,555.12 0.0K
13:00 1,555.01 1,555.22 1,554.86 1,555.03 0.0K
13:05 1,555.10 1,555.36 1,555.03 1,555.36 0.0K
13:10 1,555.44 1,555.94 1,555.44 1,555.78 0.0K
13:15 1,555.75 1,556.01 1,555.67 1,555.73 0.0K
13:20 1,555.81 1,556.17 1,555.46 1,556.12 0.0K
13:25 1,556.30 1,556.49 1,556.19 1,556.43 0.0K
13:30 1,556.36 1,556.65 1,556.19 1,556.50 0.0K
13:35 1,556.33 1,556.54 1,556.12 1,556.12 0.0K
13:40 1,556.22 1,556.95 1,556.22 1,556.89 0.0K
13:45 1,556.76 1,556.78 1,556.04 1,556.10 0.0K
13:50 1,556.07 1,556.53 1,555.99 1,556.22 0.0K
13:55 1,556.21 1,557.39 1,556.07 1,557.39 0.0K
14:00 1,557.43 1,558.43 1,557.43 1,558.01 0.0K
14:05 1,558.03 1,558.06 1,557.03 1,557.14 0.0K
14:10 1,556.98 1,557.75 1,556.91 1,557.75 0.0K
14:15 1,557.81 1,558.91 1,557.81 1,558.69 0.0K
14:20 1,558.63 1,559.02 1,558.55 1,558.93 0.0K
14:25 1,558.99 1,559.64 1,558.92 1,559.33 0.0K
14:30 1,559.46 1,559.71 1,559.40 1,559.61 0.0K
14:35 1,559.53 1,560.25 1,559.46 1,560.04 0.0K
14:40 1,560.04 1,560.23 1,559.99 1,560.05 0.0K
14:45 1,560.03 1,560.04 1,559.27 1,559.88 0.0K
14:50 1,559.92 1,559.92 1,559.20 1,559.25 0.0K
14:55 1,559.28 1,559.95 1,559.28 1,559.76 0.0K
15:00 1,559.63 1,559.93 1,559.58 1,559.68 0.0K
15:05 1,559.60 1,559.74 1,559.32 1,559.34 0.0K
15:10 1,559.24 1,559.24 1,558.91 1,559.05 0.0K
15:15 1,558.83 1,559.15 1,558.50 1,559.15 0.0K
15:20 1,559.25 1,559.78 1,559.03 1,559.68 0.0K
15:25 1,559.63 1,560.09 1,559.32 1,559.32 0.0K
15:30 1,559.32 1,559.45 1,558.90 1,559.42 0.0K
15:35 1,559.39 1,559.71 1,559.17 1,559.67 0.0K
15:40 1,559.67 1,560.17 1,559.50 1,559.50 0.0K
15:45 1,559.53 1,560.08 1,559.21 1,560.08 0.0K
15:50 1,560.33 1,560.33 1,559.03 1,560.04 0.0K
15:55 1,560.12 1,560.57 1,559.34 1,560.29 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 1,560.29 1,570.69 1,560.29 1,564.09 0.0M
2025-09-26 1,543.68 1,560.57 1,543.68 1,560.29 0.0M
2025-09-25 1,553.05 1,553.05 1,536.88 1,543.24 0.0M
2025-09-24 1,552.88 1,558.29 1,549.26 1,553.76 0.0M
2025-09-23 1,557.51 1,566.39 1,548.55 1,552.88 0.0M
2025-09-22 1,550.98 1,559.32 1,549.74 1,559.21 0.0M
2025-09-19 1,545.37 1,553.93 1,542.08 1,550.98 0.0M
2025-09-18 1,534.47 1,551.20 1,534.47 1,545.37 0.0M
2025-09-17 1,531.93 1,544.90 1,521.73 1,534.47 0.0M
2025-09-16 1,531.40 1,538.89 1,529.34 1,531.93 0.0M
2025-09-15 1,520.13 1,537.93 1,520.13 1,531.40 0.0M
2025-09-12 1,520.16 1,524.57 1,516.04 1,520.13 0.0M
2025-09-11 1,497.92 1,521.03 1,497.92 1,520.16 0.0M
2025-09-10 1,488.37 1,503.25 1,488.37 1,497.92 0.0M
2025-09-09 1,495.47 1,495.47 1,483.10 1,488.37 0.0M
2025-09-08 1,498.77 1,501.25 1,491.41 1,495.47 0.0M
2025-09-05 1,495.67 1,510.37 1,485.73 1,498.77 0.0M
2025-09-04 1,481.73 1,495.80 1,479.26 1,495.67 0.0M
2025-09-03 1,483.15 1,486.12 1,477.10 1,481.73 0.0M
2025-09-02 1,496.46 1,496.46 1,473.18 1,483.15 0.0M
2025-09-01 1,510.06 1,510.06 1,494.23 1,496.46 0.0M
2025-08-29 1,510.06 1,510.06 1,494.23 1,496.46 0.0M
2025-08-28 1,509.31 1,513.82 1,504.07 1,510.06 0.0M
2025-08-27 1,506.90 1,511.62 1,504.89 1,509.31 0.0M
2025-08-26 1,498.09 1,507.68 1,497.80 1,506.90 0.0M
2025-08-25 1,506.00 1,506.00 1,498.09 1,498.09 0.0M
2025-08-22 1,477.05 1,513.25 1,477.05 1,506.00 0.0M
2025-08-21 1,483.08 1,484.40 1,473.44 1,477.05 0.0M
2025-08-20 1,486.65 1,488.84 1,473.75 1,483.08 0.0M
2025-08-19 1,486.79 1,497.28 1,483.40 1,486.65 0.0M
2025-08-18 1,483.12 1,489.02 1,483.12 1,486.79 0.0M
2025-08-15 1,490.11 1,493.28 1,481.59 1,483.12 0.0M
2025-08-14 1,500.69 1,500.69 1,483.83 1,490.11 0.0M
2025-08-13 1,497.48 1,505.74 1,492.87 1,500.69 0.0M
2025-08-12 1,476.68 1,497.71 1,476.68 1,497.48 0.0M
2025-08-11 1,480.31 1,487.11 1,475.21 1,476.68 0.0M
2025-08-08 1,473.89 1,488.26 1,473.89 1,480.31 0.0M
2025-08-07 1,470.72 1,482.34 1,467.53 1,473.89 0.0M
2025-08-06 1,459.66 1,474.44 1,459.66 1,470.72 0.0M
2025-08-05 1,464.62 1,468.74 1,453.21 1,459.66 0.0M
2025-08-04 1,445.15 1,464.96 1,445.15 1,464.62 0.0M
2025-08-01 1,462.47 1,462.47 1,434.05 1,445.15 0.0M
2025-07-31 1,471.14 1,480.80 1,460.03 1,462.47 0.0M
2025-07-30 1,481.41 1,482.45 1,463.89 1,471.14 0.0M
2025-07-29 1,486.56 1,491.53 1,476.70 1,481.41 0.0M
2025-07-28 1,484.28 1,491.11 1,483.97 1,486.56 0.0M
2025-07-25 1,468.20 1,485.36 1,468.20 1,484.28 0.0M
2025-07-24 1,488.04 1,488.04 1,463.55 1,468.20 0.0M
2025-07-23 1,491.00 1,491.92 1,486.10 1,488.04 0.0M
2025-07-22 1,484.83 1,493.11 1,478.42 1,491.00 0.0M
2025-07-21 1,487.77 1,494.32 1,484.64 1,484.83 0.0M
2025-07-18 1,481.05 1,494.44 1,481.05 1,487.77 0.0M
2025-07-17 1,471.14 1,482.35 1,471.14 1,481.05 0.0M
2025-07-16 1,463.90 1,472.91 1,453.97 1,471.14 0.0M
2025-07-15 1,476.94 1,482.88 1,463.59 1,463.90 0.0M
2025-07-14 1,473.85 1,477.51 1,469.74 1,476.94 0.0M
2025-07-11 1,474.54 1,476.00 1,464.23 1,473.85 0.0M
2025-07-10 1,464.36 1,476.93 1,464.36 1,474.54 0.0M
2025-07-09 1,455.69 1,465.19 1,454.15 1,464.36 0.0M
2025-07-08 1,454.33 1,461.65 1,452.51 1,455.69 0.0M
2025-07-07 1,472.79 1,472.79 1,447.11 1,454.33 0.0M
2025-07-04 1,463.49 1,474.89 1,463.49 1,472.79 0.0M
2025-07-03 1,463.49 1,474.89 1,463.49 1,472.79 0.0M
2025-07-02 1,452.16 1,463.49 1,451.97 1,463.49 0.0M
2025-07-01 1,453.82 1,456.56 1,439.88 1,452.16 0.0M
2025-06-30 1,449.94 1,455.93 1,447.82 1,453.82 0.0M
2025-06-27 1,448.13 1,459.13 1,442.96 1,449.94 0.0M
2025-06-26 1,438.43 1,450.05 1,438.43 1,448.13 0.0M
2025-06-25 1,453.41 1,454.82 1,437.52 1,438.43 0.0M
2025-06-24 1,442.57 1,456.11 1,442.57 1,453.41 0.0M
2025-06-23 1,410.99 1,443.46 1,410.99 1,442.57 0.0M
2025-06-20 1,412.88 1,423.44 1,406.36 1,410.99 0.0M
2025-06-19 1,406.15 1,422.33 1,406.15 1,412.88 0.0M
2025-06-18 1,406.15 1,422.33 1,406.15 1,412.88 0.0M
2025-06-17 1,425.69 1,425.69 1,404.04 1,406.15 0.0M
2025-06-16 1,409.91 1,431.70 1,409.91 1,425.69 0.0M
2025-06-13 1,424.16 1,424.16 1,406.13 1,409.91 0.0M
2025-06-12 1,423.82 1,430.10 1,417.96 1,424.16 0.0M
2025-06-11 1,427.52 1,433.59 1,418.55 1,423.82 0.0M
2025-06-10 1,417.26 1,427.85 1,417.26 1,427.52 0.0M
2025-06-09 1,408.24 1,419.95 1,403.69 1,417.26 0.0M
2025-06-06 1,392.33 1,416.64 1,392.33 1,408.24 0.0M
2025-06-05 1,416.58 1,417.22 1,383.58 1,392.33 0.0M
2025-06-04 1,419.80 1,423.35 1,413.14 1,416.58 0.0M
2025-06-03 1,403.99 1,424.09 1,403.99 1,419.80 0.0M
2025-06-02 1,403.76 1,403.99 1,385.95 1,403.99 0.0M
2025-05-30 1,411.13 1,411.52 1,392.96 1,403.76 0.0M
2025-05-29 1,409.49 1,418.72 1,403.66 1,411.13 0.0M
2025-05-28 1,420.60 1,422.64 1,408.15 1,409.49 0.0M
2025-05-27 1,382.74 1,420.86 1,382.74 1,420.60 0.0M
2025-05-26 1,387.49 1,387.49 1,371.23 1,382.74 0.0M
2025-05-23 1,387.49 1,387.49 1,371.23 1,382.74 0.0M
2025-05-22 1,390.26 1,396.69 1,383.59 1,387.49 0.0M
2025-05-21 1,416.80 1,416.80 1,387.26 1,390.26 0.0M
2025-05-20 1,419.68 1,422.31 1,410.75 1,416.80 0.0M
2025-05-19 1,421.71 1,421.71 1,401.79 1,419.68 0.0M
2025-05-16 1,409.02 1,421.71 1,407.58 1,421.71 0.0M
2025-05-15 1,397.57 1,411.56 1,392.57 1,409.02 0.0M
2025-05-14 1,394.23 1,399.63 1,388.89 1,397.57 0.0M
2025-05-13 1,379.55 1,398.83 1,379.55 1,394.23 0.0M
2025-05-12 1,333.30 1,380.14 1,333.30 1,379.55 0.0M
2025-05-09 1,322.12 1,338.68 1,322.12 1,333.30 0.0M
2025-05-08 1,306.96 1,336.22 1,306.96 1,322.12 0.0M
2025-05-07 1,302.89 1,311.85 1,297.01 1,306.96 0.0M
2025-05-06 1,313.02 1,313.02 1,298.30 1,302.89 0.0M
2025-05-05 1,318.40 1,320.69 1,306.84 1,313.02 0.0M
2025-05-02 1,292.20 1,324.81 1,292.20 1,318.40 0.0M
2025-05-01 1,277.64 1,307.22 1,277.64 1,292.20 0.0M
2025-04-30 1,275.96 1,280.59 1,244.27 1,277.64 0.0M
2025-04-29 1,267.52 1,278.32 1,259.43 1,275.96 0.0M
2025-04-28 1,263.76 1,273.84 1,250.43 1,267.52 0.0M
2025-04-25 1,246.29 1,263.83 1,243.02 1,262.86 0.0M
2025-04-24 1,222.44 1,246.69 1,220.06 1,246.29 0.0M
2025-04-23 1,201.83 1,246.58 1,201.83 1,222.44 0.0M
2025-04-22 1,171.88 1,206.92 1,171.88 1,201.83 0.0M
2025-04-18 1,196.61 1,211.68 1,195.72 1,202.43 0.0M
2025-04-17 1,196.61 1,211.68 1,195.72 1,202.43 0.0M
2025-04-16 1,221.81 1,221.81 1,182.80 1,196.61 0.0M
2025-04-15 1,222.48 1,233.82 1,218.13 1,221.81 0.0M
2025-04-14 1,210.56 1,232.79 1,209.14 1,222.48 0.0M
2025-04-11 1,197.82 1,214.78 1,178.00 1,210.56 0.0M
2025-04-10 1,244.63 1,244.63 1,161.27 1,197.82 0.0M
2025-04-09 1,125.94 1,248.42 1,120.06 1,244.63 0.0M
2025-04-08 1,151.71 1,191.96 1,109.40 1,125.94 0.0M
2025-04-07 1,161.54 1,199.53 1,102.45 1,151.71 0.0M
2025-04-04 1,236.23 1,236.23 1,160.30 1,161.54 0.0M
2025-04-03 1,304.92 1,304.92 1,235.50 1,236.23 0.0M
2025-04-02 1,290.06 1,308.60 1,268.43 1,304.92 0.0M
2025-04-01 1,278.07 1,295.58 1,267.71 1,290.06 0.0M
2025-03-31 1,274.03 1,283.16 1,249.55 1,278.07 0.0M
2025-03-28 1,301.30 1,301.30 1,271.00 1,274.03 0.0M
2025-03-27 1,308.10 1,317.52 1,298.62 1,301.30 0.0M
2025-03-26 1,323.57 1,326.85 1,302.94 1,308.10 0.0M
2025-03-25 1,319.20 1,323.76 1,314.03 1,323.57 0.0M
2025-03-24 1,282.22 1,320.04 1,282.22 1,319.20 0.0M
2025-03-21 1,285.19 1,285.19 1,267.99 1,282.22 0.0M
2025-03-20 1,294.59 1,294.59 1,280.93 1,285.19 0.0M
2025-03-19 1,279.52 1,303.43 1,279.52 1,294.59 0.0M
2025-03-18 1,293.44 1,293.44 1,273.54 1,279.52 0.0M
2025-03-17 1,282.45 1,300.35 1,278.17 1,293.44 0.0M
2025-03-14 1,255.50 1,283.51 1,255.50 1,282.45 0.0M
2025-03-13 1,273.90 1,273.90 1,249.93 1,255.50 0.0M
2025-03-12 1,267.12 1,283.31 1,265.02 1,273.90 0.0M
2025-03-11 1,280.51 1,284.63 1,257.98 1,267.12 0.0M
2025-03-10 1,319.34 1,319.34 1,270.39 1,280.51 0.0M
2025-03-07 1,309.72 1,322.18 1,290.77 1,319.34 0.0M
2025-03-06 1,334.97 1,334.97 1,303.96 1,309.72 0.0M
2025-03-05 1,315.16 1,338.02 1,312.26 1,334.97 0.0M
2025-03-04 1,330.23 1,336.76 1,300.98 1,315.16 0.0M
2025-03-03 1,352.57 1,361.89 1,321.60 1,330.23 0.0M
2025-02-28 1,335.15 1,353.28 1,329.05 1,352.57 0.0M
2025-02-27 1,353.80 1,359.45 1,334.69 1,335.15 0.0M
2025-02-26 1,355.99 1,368.31 1,350.76 1,353.80 0.0M
2025-02-25 1,363.01 1,363.87 1,349.27 1,355.99 0.0M
2025-02-24 1,375.50 1,378.52 1,360.07 1,363.01 0.0M
2025-02-21 1,405.97 1,407.55 1,372.31 1,375.50 0.0M
2025-02-20 1,407.76 1,408.42 1,396.43 1,405.97 0.0M
2025-02-19 1,402.10 1,408.88 1,398.05 1,407.76 0.0M
2025-02-18 1,391.38 1,402.10 1,391.38 1,402.10 0.0M
2025-02-17 1,388.71 1,393.77 1,388.63 1,391.38 0.0M
2025-02-14 1,388.71 1,393.77 1,388.63 1,391.38 0.0M
2025-02-13 1,372.60 1,389.27 1,372.60 1,388.71 0.0M
2025-02-12 1,378.45 1,378.45 1,361.54 1,372.60 0.0M
2025-02-11 1,382.54 1,384.06 1,374.49 1,378.45 0.0M
2025-02-10 1,377.52 1,384.64 1,377.52 1,382.54 0.0M
2025-02-07 1,391.78 1,397.74 1,374.58 1,377.52 0.0M
2025-02-06 1,391.80 1,394.82 1,383.00 1,391.78 0.0M
2025-02-05 1,384.74 1,393.12 1,382.19 1,391.80 0.0M
2025-02-04 1,379.15 1,385.41 1,377.68 1,384.74 0.0M
2025-02-03 1,395.77 1,395.77 1,360.52 1,379.15 0.0M
2025-01-31 1,400.48 1,413.54 1,393.62 1,395.77 0.0M
2025-01-30 1,379.22 1,404.52 1,379.22 1,400.48 0.0M
2025-01-29 1,384.21 1,389.06 1,375.76 1,379.22 0.0M
2025-01-28 1,385.58 1,385.91 1,373.07 1,384.21 0.0M
2025-01-27 1,417.70 1,417.70 1,378.24 1,385.58 0.0M
2025-01-24 1,429.95 1,429.95 1,415.26 1,417.70 0.0M
2025-01-23 1,419.33 1,429.96 1,417.91 1,429.95 0.0M
2025-01-22 1,415.59 1,424.54 1,415.59 1,419.33 0.0M
2025-01-21 1,399.65 1,415.77 1,399.65 1,415.59 0.0M
2025-01-20 1,387.82 1,408.34 1,387.82 1,399.65 0.0M
2025-01-17 1,387.82 1,408.34 1,387.82 1,399.65 0.0M
2025-01-16 1,386.29 1,390.56 1,378.45 1,387.82 0.0M
2025-01-15 1,360.71 1,389.65 1,360.71 1,386.29 0.0M
2025-01-14 1,349.78 1,367.48 1,349.78 1,360.71 0.0M
2025-01-13 1,341.54 1,349.78 1,328.37 1,349.78 0.0M
2025-01-10 1,362.25 1,362.25 1,337.34 1,341.54 0.0M
2025-01-09 1,358.79 1,363.59 1,350.36 1,362.25 0.0M
2025-01-08 1,358.79 1,363.59 1,350.36 1,362.25 0.0M
2025-01-07 1,369.88 1,376.20 1,352.95 1,358.79 0.0M
2025-01-06 1,365.17 1,381.81 1,365.17 1,369.88 0.0M
2025-01-03 1,340.13 1,365.75 1,340.13 1,365.17 0.0M
2025-01-02 1,350.81 1,357.73 1,333.29 1,340.13 0.0M
2025-01-01 1,356.50 1,363.71 1,346.89 1,350.81 0.0M