FTSE RAFI US 1000 (FTFR10)

FTFR10
🏛️ アメリカ →
22,723.10
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
2025-09-26 22,531.70 22,739.20 22,531.70 22,723.10 0.0M
2025-09-25 22,641.70 22,641.70 22,452.90 22,515.60 0.0M
2025-09-24 22,649.50 22,723.20 22,620.10 22,627.80 0.0M
2025-09-23 22,625.10 22,806.50 22,625.10 22,649.70 0.0M
2025-09-22 22,635.00 22,652.30 22,551.10 22,649.60 0.0M
2025-09-19 22,657.00 22,689.30 22,559.50 22,635.00 0.0M
2025-09-18 22,540.43 22,707.97 22,539.10 22,657.01 0.0M
2025-09-17 22,483.20 22,713.50 22,414.78 22,540.43 0.0M
2025-09-16 22,505.05 22,565.41 22,426.41 22,483.20 0.0M
2025-09-15 22,503.60 22,593.14 22,483.21 22,505.05 0.0M
2025-09-12 22,611.01 22,612.98 22,497.47 22,503.60 0.0M
2025-09-11 22,317.15 22,623.02 22,317.15 22,611.01 0.0M
2025-09-10 22,312.37 22,383.58 22,240.22 22,317.15 0.0M
2025-09-09 22,285.21 22,352.44 22,271.69 22,312.37 0.0M
2025-09-08 22,321.43 22,321.43 22,186.23 22,285.21 0.0M
2025-09-05 22,367.89 22,482.05 22,219.63 22,321.43 0.0M
2025-09-04 22,180.37 22,368.86 22,178.24 22,367.89 0.0M
2025-09-03 22,185.51 22,238.70 22,075.96 22,180.37 0.0M
2025-09-02 22,290.29 22,290.29 22,023.32 22,185.51 0.0M
2025-08-29 22,299.96 22,345.71 22,226.46 22,290.29 0.0M
2025-08-28 22,292.35 22,320.21 22,214.51 22,299.96 0.0M
2025-08-27 22,187.67 22,319.75 22,159.55 22,292.35 0.0M
2025-08-26 22,142.84 22,199.49 22,106.81 22,187.67 0.0M
2025-08-25 22,272.54 22,272.54 22,141.48 22,142.84 0.0M
2025-08-22 21,880.77 22,305.81 21,880.77 22,272.54 0.0M
2025-08-21 21,947.60 21,947.60 21,799.53 21,880.77 0.0M
2025-08-20 21,950.55 21,986.89 21,871.43 21,947.60 0.0M
2025-08-19 21,892.94 22,041.42 21,892.94 21,950.55 0.0M
2025-08-18 21,899.70 21,927.59 21,870.49 21,892.94 0.0M
2025-08-15 21,947.45 22,003.83 21,895.81 21,899.70 0.0M
2025-08-14 21,974.62 21,974.62 21,817.34 21,947.45 0.0M
2025-08-13 21,760.50 21,981.65 21,760.50 21,974.62 0.0M
2025-08-12 21,479.02 21,762.62 21,479.02 21,760.50 0.0M
2025-08-11 21,532.17 21,619.87 21,454.58 21,479.02 0.0M
2025-08-08 21,402.87 21,562.52 21,402.87 21,532.17 0.0M
2025-08-07 21,420.98 21,574.07 21,345.38 21,402.87 0.0M
2025-08-06 21,407.72 21,485.20 21,371.87 21,420.98 0.0M
2025-08-05 21,410.36 21,476.27 21,313.78 21,407.72 0.0M
2025-08-04 21,190.18 21,412.83 21,190.18 21,410.36 0.0M
2025-08-01 21,463.86 21,463.86 21,070.71 21,190.18 0.0M
2025-07-31 21,617.49 21,689.78 21,428.58 21,463.86 0.0M
2025-07-30 21,739.07 21,775.44 21,527.89 21,617.49 0.0M
2025-07-29 21,778.18 21,833.32 21,709.44 21,739.07 0.0M
2025-07-28 21,866.09 21,872.85 21,744.24 21,778.18 0.0M
2025-07-25 21,795.79 21,878.51 21,739.83 21,866.09 0.0M
2025-07-24 21,912.86 21,926.84 21,795.78 21,795.79 0.0M
2025-07-23 21,719.59 21,917.65 21,719.59 21,912.86 0.0M
2025-07-22 21,536.42 21,737.31 21,536.42 21,719.59 0.0M
2025-07-21 21,533.53 21,671.28 21,533.26 21,536.42 0.0M
2025-07-18 21,555.55 21,627.04 21,492.47 21,533.53 0.0M
2025-07-17 21,445.20 21,580.76 21,424.35 21,555.55 0.0M
2025-07-16 21,388.72 21,470.42 21,238.98 21,445.20 0.0M
2025-07-15 21,654.71 21,695.95 21,384.66 21,388.72 0.0M
2025-07-14 21,640.81 21,663.09 21,563.41 21,654.71 0.0M
2025-07-11 21,761.61 21,761.61 21,579.51 21,640.81 0.0M
2025-07-10 21,651.53 21,804.68 21,611.63 21,761.61 0.0M
2025-07-09 21,595.34 21,674.22 21,547.07 21,651.53 0.0M
2025-07-08 21,562.00 21,657.52 21,542.53 21,595.34 0.0M
2025-07-07 21,751.09 21,751.09 21,463.03 21,562.00 0.0M
2025-07-03 21,627.28 21,775.38 21,627.28 21,751.09 0.0M
2025-07-02 21,591.57 21,634.13 21,510.36 21,627.28 0.0M
2025-07-01 21,368.20 21,648.86 21,333.18 21,591.57 0.0M
2025-06-30 21,285.24 21,388.15 21,275.72 21,368.20 0.0M
2025-06-27 21,200.65 21,350.53 21,168.77 21,285.24 0.0M
2025-06-26 21,006.74 21,216.30 21,006.74 21,200.65 0.0M
2025-06-25 21,119.02 21,119.02 20,994.82 21,006.74 0.0M
2025-06-24 20,950.99 21,164.50 20,950.99 21,119.02 0.0M
2025-06-23 20,807.44 20,960.51 20,711.17 20,950.99 0.0M
2025-06-20 20,786.08 20,920.77 20,768.33 20,807.44 0.0M
2025-06-18 20,765.54 20,908.74 20,765.01 20,786.08 0.0M
2025-06-17 20,931.95 20,931.95 20,756.20 20,765.54 0.0M
2025-06-16 20,777.39 20,999.03 20,777.39 20,931.95 0.0M
2025-06-13 20,983.18 20,983.18 20,731.48 20,777.39 0.0M
2025-06-12 20,922.80 20,983.36 20,814.43 20,983.18 0.0M
2025-06-11 20,966.66 21,010.75 20,862.00 20,922.80 0.0M
2025-06-10 20,822.16 20,995.00 20,822.16 20,966.66 0.0M
2025-06-09 20,788.23 20,907.13 20,780.44 20,822.16 0.0M
2025-06-06 20,570.87 20,810.15 20,570.87 20,788.23 0.0M
2025-06-05 20,617.18 20,688.80 20,522.23 20,570.87 0.0M
2025-06-04 20,701.64 20,753.57 20,616.66 20,617.18 0.0M
2025-06-03 20,567.36 20,724.96 20,502.37 20,701.64 0.0M
2025-06-02 20,559.85 20,569.26 20,337.61 20,567.36 0.0M
2025-05-30 20,551.37 20,610.51 20,394.50 20,559.85 0.0M
2025-05-29 20,471.34 20,554.02 20,377.17 20,551.37 0.0M
2025-05-28 20,635.25 20,655.24 20,450.17 20,471.34 0.0M
2025-05-27 20,283.93 20,639.60 20,283.93 20,635.25 0.0M
2025-05-23 20,357.66 20,357.66 20,167.38 20,283.93 0.0M
2025-05-22 20,414.08 20,468.36 20,278.11 20,357.66 0.0M
2025-05-21 20,815.72 20,815.72 20,402.99 20,414.08 0.0M
2025-05-20 20,863.65 20,887.30 20,747.51 20,815.72 0.0M
2025-05-19 20,869.12 20,879.76 20,689.03 20,863.65 0.0M
2025-05-16 20,691.03 20,869.13 20,669.39 20,869.12 0.0M
2025-05-15 20,528.40 20,695.55 20,469.54 20,691.03 0.0M
2025-05-14 20,635.11 20,635.11 20,493.13 20,528.40 0.0M
2025-05-13 20,655.53 20,718.16 20,608.86 20,635.11 0.0M
2025-05-12 20,138.06 20,673.73 20,138.06 20,655.53 0.0M
2025-05-09 20,141.29 20,214.94 20,097.23 20,138.06 0.0M
2025-05-08 20,004.45 20,333.52 20,004.45 20,141.29 0.0M
2025-05-07 19,930.14 20,077.42 19,895.66 20,004.45 0.0M
2025-05-06 20,050.07 20,075.81 19,876.20 19,930.14 0.0M
2025-05-05 20,176.11 20,176.11 19,992.73 20,050.07 0.0M
2025-05-02 19,882.44 20,210.42 19,882.44 20,176.11 0.0M
2025-05-01 19,865.37 20,047.12 19,848.65 19,882.44 0.0M
2025-04-30 19,865.42 19,907.72 19,468.65 19,865.37 0.0M
2025-04-29 19,766.31 19,908.59 19,686.51 19,865.42 0.0M
2025-04-28 19,730.90 19,840.56 19,593.46 19,766.31 0.0M
2025-04-25 19,717.15 19,717.15 19,535.59 19,701.32 0.0M
2025-04-24 19,438.37 19,738.04 19,383.65 19,717.15 0.0M
2025-04-23 19,246.51 19,794.30 19,246.51 19,438.37 0.0M
2025-04-22 18,796.43 19,289.21 18,796.43 19,246.51 0.0M
2025-04-21 19,171.74 19,171.74 18,613.45 18,796.43 0.0M
2025-04-17 19,075.59 19,316.25 19,067.22 19,171.74 0.0M
2025-04-16 19,333.12 19,376.12 18,941.39 19,075.59 0.0M
2025-04-15 19,401.21 19,544.65 19,321.52 19,333.12 0.0M
2025-04-14 19,200.30 19,504.20 19,200.30 19,401.21 0.0M
2025-04-11 18,920.71 19,258.04 18,711.08 19,200.30 0.0M
2025-04-10 19,556.70 19,556.70 18,448.22 18,920.71 0.0M
2025-04-09 18,187.93 19,636.11 17,931.26 19,556.70 0.0M
2025-04-08 18,489.77 19,097.89 17,940.70 18,187.93 0.0M
2025-04-07 18,630.36 19,107.22 17,829.30 18,489.77 0.0M
2025-04-04 19,764.84 19,764.84 18,610.68 18,630.36 0.0M
2025-04-03 20,708.35 20,708.35 19,750.91 19,764.84 0.0M
2025-04-02 20,563.04 20,745.74 20,413.69 20,708.35 0.0M
2025-04-01 20,560.62 20,635.20 20,356.90 20,563.04 0.0M
2025-03-31 20,396.70 20,640.43 20,219.99 20,560.62 0.0M
2025-03-28 20,707.31 20,707.31 20,358.22 20,396.70 0.0M
2025-03-27 20,764.57 20,813.57 20,631.13 20,707.31 0.0M
2025-03-26 20,792.47 20,913.54 20,711.16 20,764.57 0.0M
2025-03-25 20,832.40 20,872.59 20,729.23 20,792.47 0.0M
2025-03-24 20,550.33 20,851.96 20,550.33 20,832.40 0.0M
2025-03-21 20,607.61 20,607.61 20,380.17 20,550.33 0.0M
2025-03-20 20,649.32 20,726.01 20,530.88 20,607.61 0.0M
2025-03-19 20,480.61 20,744.45 20,480.61 20,649.32 0.0M
2025-03-18 20,576.57 20,576.57 20,417.99 20,480.61 0.0M
2025-03-17 20,350.79 20,647.25 20,337.34 20,576.57 0.0M
2025-03-14 19,980.22 20,371.94 19,980.22 20,350.79 0.0M
2025-03-13 20,154.24 20,227.65 19,916.92 19,980.22 0.0M
2025-03-12 20,200.18 20,312.01 20,011.12 20,154.24 0.0M
2025-03-11 20,434.27 20,434.27 20,079.54 20,200.18 0.0M
2025-03-10 20,787.30 20,787.30 20,269.93 20,434.27 0.0M
2025-03-07 20,650.73 20,836.98 20,500.62 20,787.30 0.0M
2025-03-06 20,852.55 20,852.55 20,537.73 20,650.73 0.0M
2025-03-05 20,686.44 20,912.95 20,557.18 20,852.55 0.0M
2025-03-04 21,102.97 21,102.97 20,623.58 20,686.44 0.0M
2025-03-03 21,367.44 21,493.71 20,980.43 21,102.97 0.0M
2025-02-28 21,068.49 21,379.64 21,026.21 21,367.44 0.0M
2025-02-27 21,174.01 21,327.53 21,060.76 21,068.49 0.0M
2025-02-26 21,248.01 21,352.92 21,131.82 21,174.01 0.0M
2025-02-25 21,245.43 21,345.31 21,111.90 21,248.01 0.0M
2025-02-24 21,244.43 21,351.73 21,203.08 21,245.43 0.0M
2025-02-21 21,537.31 21,546.91 21,221.75 21,244.43 0.0M
2025-02-20 21,643.72 21,643.72 21,421.76 21,537.31 0.0M
2025-02-19 21,593.44 21,655.36 21,520.36 21,643.72 0.0M
2025-02-18 21,487.44 21,593.44 21,461.89 21,593.44 0.0M
2025-02-14 21,492.90 21,588.54 21,478.34 21,487.44 0.0M
2025-02-13 21,307.45 21,500.92 21,307.45 21,492.90 0.0M
2025-02-12 21,406.47 21,406.47 21,222.99 21,307.45 0.0M
2025-02-11 21,339.50 21,412.50 21,274.46 21,406.47 0.0M
2025-02-10 21,277.69 21,369.93 21,263.11 21,339.50 0.0M
2025-02-07 21,454.30 21,482.41 21,271.60 21,277.69 0.0M
2025-02-06 21,440.99 21,506.23 21,342.06 21,454.30 0.0M
2025-02-05 21,344.71 21,441.16 21,264.81 21,440.99 0.0M
2025-02-04 21,257.94 21,371.26 21,221.81 21,344.71 0.0M
2025-02-03 21,382.57 21,382.57 21,011.92 21,257.94 0.0M
2025-01-31 21,525.81 21,587.37 21,348.83 21,382.57 0.0M
2025-01-30 21,381.73 21,590.12 21,381.73 21,525.81 0.0M
2025-01-29 21,404.49 21,516.24 21,333.92 21,381.73 0.0M
2025-01-28 21,484.38 21,484.38 21,359.61 21,404.49 0.0M
2025-01-27 21,427.78 21,488.62 21,333.75 21,484.38 0.0M
2025-01-24 21,430.93 21,479.20 21,395.51 21,427.78 0.0M
2025-01-23 21,301.96 21,431.12 21,301.96 21,430.93 0.0M
2025-01-22 21,383.00 21,384.01 21,299.94 21,301.96 0.0M
2025-01-21 21,168.20 21,385.39 21,168.20 21,383.00 0.0M
2025-01-17 21,012.07 21,212.55 21,012.07 21,168.20 0.0M
2025-01-16 20,945.93 21,035.69 20,887.30 21,012.07 0.0M
2025-01-15 20,639.29 20,991.98 20,639.29 20,945.93 0.0M
2025-01-14 20,487.17 20,655.23 20,476.01 20,639.29 0.0M
2025-01-13 20,334.32 20,491.92 20,256.87 20,487.17 0.0M
2025-01-10 20,637.71 20,637.71 20,299.88 20,334.32 0.0M
2025-01-08 20,626.21 20,639.88 20,469.66 20,637.71 0.0M
2025-01-07 20,688.33 20,805.03 20,562.37 20,626.21 0.0M
2025-01-06 20,672.32 20,887.37 20,660.11 20,688.33 0.0M
2025-01-03 20,490.96 20,692.30 20,490.96 20,672.32 0.0M
2025-01-02 20,530.75 20,702.66 20,402.73 20,490.96 0.0M