FTSE RAFI US 1500 Mid Small (FTFR15N)

FTFR15N
🏛️ アメリカ →
21,405.20
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
09:30 21,203.97 21,272.62 21,203.97 21,272.53 0.0K
09:35 21,272.50 21,276.22 21,264.54 21,264.54 0.0K
09:40 21,264.70 21,294.75 21,264.70 21,293.53 0.0K
09:45 21,293.74 21,325.16 21,291.52 21,325.07 0.0K
09:50 21,325.39 21,350.59 21,325.39 21,347.81 0.0K
09:55 21,347.96 21,364.39 21,345.81 21,364.21 0.0K
10:00 21,365.19 21,381.10 21,342.56 21,344.25 0.0K
10:05 21,344.64 21,345.53 21,327.04 21,330.94 0.0K
10:10 21,332.00 21,336.04 21,323.87 21,324.34 0.0K
10:15 21,324.13 21,324.13 21,318.54 21,319.96 0.0K
10:20 21,320.33 21,320.33 21,311.47 21,311.67 0.0K
10:25 21,311.65 21,311.82 21,285.18 21,291.35 0.0K
10:30 21,291.15 21,292.67 21,284.12 21,284.25 0.0K
10:35 21,284.38 21,299.59 21,281.01 21,299.45 0.0K
10:40 21,299.41 21,304.84 21,298.65 21,300.39 0.0K
10:45 21,300.15 21,301.18 21,271.93 21,271.93 0.0K
10:50 21,271.15 21,271.15 21,265.41 21,266.63 0.0K
10:55 21,266.68 21,273.61 21,266.68 21,269.45 0.0K
11:00 21,269.51 21,272.14 21,267.51 21,269.68 0.0K
11:05 21,269.99 21,272.07 21,267.68 21,268.97 0.0K
11:10 21,269.01 21,269.84 21,262.03 21,262.03 0.0K
11:15 21,261.98 21,280.24 21,258.83 21,280.24 0.0K
11:20 21,280.34 21,288.53 21,280.14 21,288.25 0.0K
11:25 21,288.66 21,309.67 21,288.66 21,309.67 0.0K
11:30 21,310.16 21,321.14 21,310.16 21,321.14 0.0K
11:35 21,321.53 21,326.60 21,321.41 21,325.64 0.0K
11:40 21,325.81 21,334.13 21,325.81 21,333.86 0.0K
11:45 21,333.93 21,333.95 21,330.14 21,333.95 0.0K
11:50 21,334.01 21,334.01 21,325.56 21,326.47 0.0K
11:55 21,326.24 21,326.24 21,312.48 21,312.48 0.0K
12:00 21,312.59 21,312.78 21,308.71 21,309.62 0.0K
12:05 21,309.75 21,314.28 21,307.13 21,307.07 0.0K
12:10 21,306.74 21,306.74 21,304.14 21,306.61 0.0K
12:15 21,306.56 21,314.77 21,306.56 21,314.77 0.0K
12:20 21,314.77 21,338.71 21,314.77 21,338.71 0.0K
12:25 21,339.02 21,347.28 21,339.02 21,344.85 0.0K
12:30 21,344.90 21,347.85 21,337.13 21,341.01 0.0K
12:35 21,340.99 21,351.20 21,339.84 21,351.20 0.0K
12:40 21,351.66 21,352.82 21,349.54 21,352.74 0.0K
12:45 21,352.65 21,353.35 21,350.47 21,352.74 0.0K
12:50 21,352.92 21,356.58 21,351.11 21,356.58 0.0K
12:55 21,356.78 21,363.09 21,353.97 21,363.09 0.0K
13:00 21,363.10 21,364.77 21,359.60 21,359.60 0.0K
13:05 21,359.51 21,360.39 21,356.21 21,356.64 0.0K
13:10 21,356.53 21,358.30 21,356.31 21,357.68 0.0K
13:15 21,357.68 21,358.00 21,354.92 21,355.25 0.0K
13:20 21,355.26 21,363.32 21,350.90 21,363.32 0.0K
13:25 21,364.11 21,367.67 21,364.11 21,367.15 0.0K
13:30 21,367.08 21,369.21 21,366.90 21,367.77 0.0K
13:35 21,367.80 21,368.10 21,364.14 21,364.14 0.0K
13:40 21,364.07 21,369.08 21,362.45 21,367.69 0.0K
13:45 21,367.61 21,367.88 21,363.09 21,363.09 0.0K
13:50 21,363.38 21,363.38 21,357.18 21,357.29 0.0K
13:55 21,357.40 21,362.76 21,354.60 21,362.76 0.0K
14:00 21,363.12 21,370.23 21,363.12 21,368.89 0.0K
14:05 21,368.78 21,368.78 21,353.65 21,353.65 0.0K
14:10 21,353.34 21,357.22 21,348.84 21,357.22 0.0K
14:15 21,357.46 21,366.15 21,357.46 21,364.16 0.0K
14:20 21,363.94 21,371.48 21,362.82 21,371.54 0.0K
14:25 21,371.60 21,375.25 21,371.60 21,374.47 0.0K
14:30 21,374.75 21,381.26 21,374.75 21,380.80 0.0K
14:35 21,382.38 21,386.10 21,382.38 21,384.35 0.0K
14:40 21,384.40 21,386.85 21,383.45 21,383.45 0.0K
14:45 21,383.35 21,383.35 21,376.60 21,383.06 0.0K
14:50 21,383.08 21,383.08 21,376.46 21,377.38 0.0K
14:55 21,377.30 21,387.37 21,377.30 21,387.37 0.0K
15:00 21,387.48 21,393.67 21,387.48 21,393.68 0.0K
15:05 21,393.78 21,396.15 21,386.15 21,386.15 0.0K
15:10 21,385.95 21,385.95 21,379.04 21,383.44 0.0K
15:15 21,383.67 21,393.07 21,379.49 21,392.91 0.0K
15:20 21,393.00 21,398.11 21,393.00 21,397.62 0.0K
15:25 21,397.67 21,397.92 21,386.71 21,386.75 0.0K
15:30 21,386.68 21,386.68 21,378.16 21,378.80 0.0K
15:35 21,378.84 21,378.95 21,373.10 21,378.38 0.0K
15:40 21,378.65 21,382.81 21,378.65 21,379.99 0.0K
15:45 21,379.93 21,401.14 21,379.82 21,401.14 0.0K
15:50 21,403.22 21,416.00 21,395.79 21,405.23 0.0K
15:55 21,405.83 21,405.83 21,387.16 21,405.17 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 21,204.00 21,416.30 21,203.70 21,405.20 0.0M
2025-09-25 21,395.40 21,395.40 21,111.10 21,163.90 0.0M
2025-09-24 21,529.40 21,619.00 21,390.90 21,404.60 0.0M
2025-09-23 21,598.40 21,832.30 21,520.90 21,529.40 0.0M
2025-09-22 21,528.30 21,603.60 21,432.70 21,603.50 0.0M
2025-09-19 21,793.80 21,818.20 21,515.40 21,528.30 0.0M
2025-09-18 21,350.46 21,817.62 21,350.46 21,793.83 0.0M
2025-09-17 21,356.31 21,782.73 21,288.97 21,350.46 0.0M
2025-09-16 21,390.09 21,390.24 21,244.31 21,356.31 0.0M
2025-09-15 21,319.32 21,454.61 21,319.28 21,390.09 0.0M
2025-09-12 21,552.11 21,552.31 21,316.34 21,319.32 0.0M
2025-09-11 21,164.54 21,559.96 21,164.18 21,552.11 0.0M
2025-09-10 21,199.25 21,281.98 21,087.53 21,164.54 0.0M
2025-09-09 21,369.82 21,369.83 21,156.64 21,199.25 0.0M
2025-09-08 21,351.82 21,405.00 21,217.88 21,369.82 0.0M
2025-09-05 21,247.36 21,509.60 21,162.62 21,351.82 0.0M
2025-09-04 20,984.42 21,247.93 20,982.67 21,247.36 0.0M
2025-09-03 21,016.22 21,108.98 20,901.82 20,984.42 0.0M
2025-09-02 21,185.43 21,185.43 20,864.32 21,016.22 0.0M
2025-09-01 21,263.59 21,306.41 21,120.90 21,185.43 0.0M
2025-08-29 21,263.59 21,306.41 21,120.90 21,185.43 0.0M
2025-08-28 21,219.77 21,305.20 21,154.40 21,263.59 0.0M
2025-08-27 21,097.32 21,237.43 21,037.57 21,219.77 0.0M
2025-08-26 21,016.45 21,134.22 21,009.87 21,097.32 0.0M
2025-08-25 21,160.71 21,164.60 21,015.09 21,016.45 0.0M
2025-08-22 20,400.55 21,195.53 20,400.55 21,160.71 0.0M
2025-08-21 20,383.46 20,428.17 20,241.19 20,400.55 0.0M
2025-08-20 20,454.51 20,455.46 20,278.66 20,383.46 0.0M
2025-08-19 20,535.32 20,646.31 20,416.47 20,454.51 0.0M
2025-08-18 20,440.02 20,576.46 20,439.22 20,535.32 0.0M
2025-08-15 20,545.82 20,608.23 20,411.89 20,440.02 0.0M
2025-08-14 20,816.21 20,816.21 20,401.71 20,545.82 0.0M
2025-08-13 20,384.41 20,826.38 20,384.41 20,816.21 0.0M
2025-08-12 19,795.80 20,387.04 19,795.80 20,384.41 0.0M
2025-08-11 19,844.05 19,943.20 19,765.72 19,795.80 0.0M
2025-08-08 19,842.37 19,960.04 19,822.66 19,844.05 0.0M
2025-08-07 19,810.99 20,059.37 19,751.73 19,842.37 0.0M
2025-08-06 19,834.88 19,847.70 19,745.24 19,810.99 0.0M
2025-08-05 19,703.51 19,843.80 19,608.13 19,834.88 0.0M
2025-08-04 19,359.23 19,705.59 19,359.23 19,703.51 0.0M
2025-08-01 19,754.75 19,754.75 19,180.39 19,359.23 0.0M
2025-07-31 19,944.10 19,949.52 19,714.64 19,754.75 0.0M
2025-07-30 20,110.61 20,246.05 19,847.05 19,944.10 0.0M
2025-07-29 20,285.42 20,384.09 20,090.88 20,110.61 0.0M
2025-07-28 20,307.31 20,365.64 20,253.54 20,285.42 0.0M
2025-07-25 20,205.71 20,315.88 20,162.73 20,307.31 0.0M
2025-07-24 20,514.31 20,514.31 20,202.59 20,205.71 0.0M
2025-07-23 20,235.58 20,516.12 20,235.58 20,514.31 0.0M
2025-07-22 19,974.29 20,290.95 19,974.29 20,235.58 0.0M
2025-07-21 19,993.83 20,158.16 19,966.30 19,974.29 0.0M
2025-07-18 20,099.13 20,238.65 19,972.13 19,993.83 0.0M
2025-07-17 19,871.47 20,152.62 19,870.98 20,099.13 0.0M
2025-07-16 19,740.14 19,897.61 19,569.78 19,871.47 0.0M
2025-07-15 20,141.54 20,209.91 19,738.60 19,740.14 0.0M
2025-07-14 20,078.10 20,144.13 20,013.43 20,141.54 0.0M
2025-07-11 20,296.12 20,296.12 20,066.07 20,078.10 0.0M
2025-07-10 20,176.84 20,412.92 20,154.95 20,296.12 0.0M
2025-07-09 20,055.83 20,178.57 19,999.39 20,176.84 0.0M
2025-07-08 19,916.05 20,148.07 19,916.05 20,055.83 0.0M
2025-07-07 20,216.66 20,216.68 19,843.46 19,916.05 0.0M
2025-07-04 20,035.68 20,216.66 20,035.68 20,216.66 0.0M
2025-07-03 20,035.68 20,216.66 20,035.68 20,216.66 0.0M
2025-07-02 19,827.04 20,037.95 19,753.89 20,035.68 0.0M
2025-07-01 19,494.42 19,965.01 19,389.60 19,827.04 0.0M
2025-06-30 19,509.20 19,574.00 19,456.22 19,494.42 0.0M
2025-06-27 19,469.67 19,622.28 19,383.42 19,509.20 0.0M
2025-06-26 19,174.79 19,469.76 19,174.79 19,469.67 0.0M
2025-06-25 19,355.17 19,371.75 19,172.19 19,174.79 0.0M
2025-06-24 19,149.58 19,391.30 19,149.44 19,355.17 0.0M
2025-06-23 18,948.57 19,158.09 18,791.20 19,149.58 0.0M
2025-06-20 19,015.66 19,140.18 18,909.02 18,948.57 0.0M
2025-06-19 18,951.12 19,156.99 18,931.05 19,015.66 0.0M
2025-06-18 18,951.12 19,156.99 18,931.05 19,015.66 0.0M
2025-06-17 19,112.34 19,118.41 18,947.57 18,951.12 0.0M
2025-06-16 18,900.73 19,209.51 18,900.73 19,112.34 0.0M
2025-06-13 19,262.98 19,262.98 18,860.76 18,900.73 0.0M
2025-06-12 19,337.30 19,337.34 19,169.73 19,262.98 0.0M
2025-06-11 19,406.76 19,509.04 19,320.86 19,337.30 0.0M
2025-06-10 19,309.21 19,475.63 19,309.21 19,406.76 0.0M
2025-06-09 19,179.77 19,388.27 19,179.77 19,309.21 0.0M
2025-06-06 18,919.19 19,196.21 18,919.19 19,179.77 0.0M
2025-06-05 18,926.35 19,043.91 18,849.55 18,919.19 0.0M
2025-06-04 18,947.32 19,008.18 18,916.94 18,926.35 0.0M
2025-06-03 18,656.47 18,983.06 18,616.19 18,947.32 0.0M
2025-06-02 18,690.44 18,692.91 18,466.34 18,656.47 0.0M
2025-05-30 18,758.14 18,758.14 18,574.21 18,690.44 0.0M
2025-05-29 18,698.72 18,816.58 18,628.80 18,758.14 0.0M
2025-05-28 18,893.83 18,910.80 18,687.27 18,698.72 0.0M
2025-05-27 18,420.39 18,896.36 18,420.39 18,893.83 0.0M
2025-05-26 18,495.67 18,495.79 18,192.25 18,420.39 0.0M
2025-05-23 18,495.67 18,495.79 18,192.25 18,420.39 0.0M
2025-05-22 18,533.66 18,592.55 18,417.89 18,495.67 0.0M
2025-05-21 19,095.92 19,095.92 18,515.19 18,533.66 0.0M
2025-05-20 19,118.34 19,153.88 19,042.60 19,095.92 0.0M
2025-05-19 19,201.13 19,201.13 18,922.56 19,118.34 0.0M
2025-05-16 19,065.12 19,219.59 19,033.79 19,201.13 0.0M
2025-05-15 18,981.25 19,066.78 18,847.12 19,065.12 0.0M
2025-05-14 19,134.65 19,134.66 18,977.38 18,981.25 0.0M
2025-05-13 19,016.59 19,206.33 19,016.43 19,134.65 0.0M
2025-05-12 18,383.74 19,115.62 18,383.74 19,016.59 0.0M
2025-05-09 18,374.51 18,476.02 18,323.15 18,383.74 0.0M
2025-05-08 17,996.80 18,486.16 17,996.79 18,374.51 0.0M
2025-05-07 17,976.05 18,084.21 17,897.96 17,996.80 0.0M
2025-05-06 18,122.99 18,123.17 17,878.74 17,976.05 0.0M
2025-05-05 18,231.25 18,269.00 18,074.48 18,122.99 0.0M
2025-05-02 17,825.04 18,269.84 17,825.04 18,231.25 0.0M
2025-05-01 17,730.84 17,965.38 17,720.70 17,825.04 0.0M
2025-04-30 17,862.28 17,862.28 17,409.45 17,730.84 0.0M
2025-04-29 17,757.84 17,906.74 17,636.27 17,862.28 0.0M
2025-04-28 17,701.89 17,830.95 17,560.80 17,757.84 0.0M
2025-04-25 17,679.22 17,701.89 17,485.33 17,701.89 0.0M
2025-04-24 17,322.72 17,687.62 17,322.28 17,679.22 0.0M
2025-04-23 17,086.06 17,764.19 17,086.06 17,322.72 0.0M
2025-04-22 16,675.66 17,110.58 16,675.66 17,086.06 0.0M
2025-04-18 16,859.36 17,072.90 16,852.98 17,014.15 0.0M
2025-04-17 16,859.36 17,072.90 16,852.98 17,014.15 0.0M
2025-04-16 16,999.72 17,026.43 16,694.38 16,859.36 0.0M
2025-04-15 17,020.57 17,177.84 16,942.43 16,999.72 0.0M
2025-04-14 16,876.85 17,149.04 16,750.88 17,020.57 0.0M
2025-04-11 16,658.92 16,880.94 16,384.92 16,876.85 0.0M
2025-04-10 17,377.22 17,377.22 16,300.24 16,658.92 0.0M
2025-04-09 16,014.90 17,501.86 15,813.16 17,377.22 0.0M
2025-04-08 16,465.17 16,969.72 15,834.33 16,014.90 0.0M
2025-04-07 16,672.37 17,178.24 15,838.47 16,465.17 0.0M
2025-04-04 17,400.93 17,400.93 16,271.40 16,672.37 0.0M
2025-04-03 18,634.32 18,634.32 17,399.13 17,400.93 0.0M
2025-04-02 18,374.90 18,661.34 18,159.04 18,634.28 0.0M
2025-04-01 18,322.10 18,478.48 18,130.98 18,374.90 0.0M
2025-03-31 18,389.73 18,404.82 18,003.80 18,322.10 0.0M
2025-03-28 18,796.72 18,796.72 18,300.07 18,389.73 0.0M
2025-03-27 18,850.77 18,907.55 18,717.61 18,796.72 0.0M
2025-03-26 18,972.21 19,059.69 18,786.31 18,850.77 0.0M
2025-03-25 19,105.15 19,137.12 18,941.27 18,972.21 0.0M
2025-03-24 18,689.70 19,113.86 18,689.70 19,105.15 0.0M
2025-03-21 18,800.68 18,800.68 18,541.29 18,689.70 0.0M
2025-03-20 18,889.28 18,989.05 18,701.94 18,800.68 0.0M
2025-03-19 18,598.63 18,984.37 18,598.56 18,889.28 0.0M
2025-03-18 18,763.29 18,763.29 18,529.09 18,598.63 0.0M
2025-03-17 18,539.85 18,814.46 18,512.36 18,763.29 0.0M
2025-03-14 18,076.12 18,542.71 18,076.11 18,539.85 0.0M
2025-03-13 18,381.77 18,402.88 17,996.64 18,076.12 0.0M
2025-03-12 18,339.61 18,586.59 18,240.32 18,381.77 0.0M
2025-03-11 18,340.26 18,515.55 18,164.43 18,339.61 0.0M
2025-03-10 18,896.42 18,896.42 18,209.70 18,340.26 0.0M
2025-03-07 18,802.55 18,959.06 18,515.40 18,896.42 0.0M
2025-03-06 19,142.44 19,142.44 18,711.16 18,802.55 0.0M
2025-03-05 18,982.67 19,167.77 18,844.88 19,142.44 0.0M
2025-03-04 19,249.47 19,281.80 18,731.42 18,982.67 0.0M
2025-03-03 19,737.97 19,842.18 19,159.61 19,249.47 0.0M
2025-02-28 19,571.79 19,740.35 19,458.22 19,737.97 0.0M
2025-02-27 19,867.04 19,881.34 19,569.74 19,571.79 0.0M
2025-02-26 19,846.56 20,050.18 19,799.85 19,867.04 0.0M
2025-02-25 19,873.33 19,966.55 19,708.14 19,846.56 0.0M
2025-02-24 19,994.43 20,059.56 19,797.48 19,873.33 0.0M
2025-02-21 20,552.06 20,721.62 19,973.43 19,994.43 0.0M
2025-02-20 20,790.27 20,794.58 20,435.33 20,552.06 0.0M
2025-02-19 20,933.30 20,933.30 20,738.55 20,790.27 0.0M
2025-02-18 20,830.14 20,950.64 20,824.29 20,933.30 0.0M
2025-02-17 20,842.51 20,967.11 20,806.96 20,830.14 0.0M
2025-02-14 20,842.51 20,967.11 20,806.96 20,830.14 0.0M
2025-02-13 20,572.53 20,842.72 20,572.51 20,842.51 0.0M
2025-02-12 20,782.21 20,782.21 20,487.51 20,572.53 0.0M
2025-02-11 20,817.55 20,817.71 20,692.32 20,782.21 0.0M
2025-02-10 20,753.16 20,876.83 20,748.66 20,817.55 0.0M
2025-02-07 21,019.37 21,040.25 20,738.20 20,753.16 0.0M
2025-02-06 21,007.55 21,107.98 20,891.42 21,019.37 0.0M
2025-02-05 20,824.59 21,007.55 20,824.48 21,007.55 0.0M
2025-02-04 20,525.61 20,832.29 20,502.52 20,824.59 0.0M
2025-02-03 20,783.41 20,783.41 20,276.57 20,525.61 0.0M
2025-01-31 20,952.27 21,070.63 20,707.84 20,783.41 0.0M
2025-01-30 20,744.78 21,071.30 20,744.78 20,952.27 0.0M
2025-01-29 20,788.59 20,872.82 20,612.04 20,744.78 0.0M
2025-01-28 20,746.32 20,844.34 20,682.19 20,788.59 0.0M
2025-01-27 20,901.90 20,943.64 20,662.19 20,746.32 0.0M
2025-01-24 20,942.10 20,992.20 20,861.27 20,901.90 0.0M
2025-01-23 20,823.47 20,942.93 20,717.06 20,942.10 0.0M
2025-01-22 20,944.76 20,959.79 20,822.13 20,823.47 0.0M
2025-01-21 20,667.61 20,959.79 20,667.61 20,944.76 0.0M
2025-01-20 20,584.21 20,778.02 20,584.21 20,667.61 0.0M
2025-01-17 20,584.21 20,778.02 20,584.21 20,667.61 0.0M
2025-01-16 20,528.24 20,634.87 20,439.28 20,584.21 0.0M
2025-01-15 20,174.45 20,672.48 20,174.45 20,528.24 0.0M
2025-01-14 19,914.09 20,190.39 19,914.09 20,174.45 0.0M
2025-01-13 19,849.48 19,917.85 19,623.41 19,914.09 0.0M
2025-01-10 20,234.89 20,234.89 19,728.83 19,849.48 0.0M
2025-01-09 20,271.69 20,271.70 19,986.29 20,234.89 0.0M
2025-01-08 20,271.69 20,271.70 19,986.29 20,234.89 0.0M
2025-01-07 20,473.24 20,596.80 20,158.14 20,271.69 0.0M
2025-01-06 20,483.92 20,699.46 20,456.94 20,473.24 0.0M
2025-01-03 20,210.03 20,491.16 20,210.03 20,483.92 0.0M
2025-01-02 20,208.88 20,490.73 20,111.98 20,210.03 0.0M
2025-01-01 20,171.45 20,379.50 20,156.89 20,208.73 0.0M