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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 18,586.00 18,672.41 18,555.38 18,605.15 0.0M
2021-12-30 18,636.42 18,769.37 18,577.53 18,586.00 0.0M
2021-12-29 18,580.01 18,656.34 18,553.16 18,636.42 0.0M
2021-12-28 18,640.55 18,738.09 18,556.81 18,580.01 0.0M
2021-12-27 18,393.59 18,643.31 18,362.30 18,640.55 0.0M
2021-12-24 18,268.75 18,436.28 18,268.75 18,393.59 0.0M
2021-12-23 18,268.75 18,436.28 18,268.75 18,393.59 0.0M
2021-12-22 18,086.34 18,271.77 18,055.93 18,268.75 0.0M
2021-12-21 17,579.29 18,086.86 17,579.08 18,086.34 0.0M
2021-12-20 17,837.56 17,837.56 17,320.60 17,579.29 0.0M
2021-12-17 17,796.00 17,961.23 17,593.52 17,837.56 0.0M
2021-12-16 18,045.49 18,195.73 17,739.96 17,795.91 0.0M
2021-12-15 17,825.54 18,092.80 17,615.51 18,045.50 0.0M
2021-12-14 17,955.12 18,056.46 17,798.84 17,825.54 0.0M
2021-12-13 18,230.78 18,230.84 17,907.56 17,955.12 0.0M
2021-12-10 18,241.86 18,384.69 18,106.78 18,230.78 0.0M
2021-12-09 18,549.72 18,549.72 18,241.10 18,241.85 0.0M
2021-12-08 18,418.75 18,584.84 18,415.03 18,549.72 0.0M
2021-12-07 18,126.99 18,575.37 18,126.99 18,418.75 0.0M
2021-12-06 17,761.84 18,239.43 17,761.84 18,126.99 0.0M
2021-12-03 18,030.26 18,113.20 17,642.10 17,761.84 0.0M
2021-12-02 17,534.79 18,071.05 17,534.73 18,030.26 0.0M
2021-12-01 17,850.28 18,287.50 17,532.74 17,534.79 0.0M
2021-11-30 18,263.12 18,263.12 17,744.07 17,850.27 0.0M
2021-11-29 18,298.21 18,568.01 18,190.84 18,263.16 0.0M
2021-11-26 18,965.33 18,965.36 18,063.32 18,298.21 0.0M
2021-11-25 18,987.67 18,989.35 18,829.30 18,965.33 0.0M
2021-11-24 18,987.67 18,989.35 18,829.30 18,965.33 0.0M
2021-11-23 18,971.47 19,067.13 18,841.94 18,987.67 0.0M
2021-11-22 18,908.49 19,193.87 18,908.46 18,971.47 0.0M
2021-11-19 19,091.90 19,091.90 18,897.23 18,908.48 0.0M
2021-11-18 19,170.24 19,222.31 18,960.84 19,091.90 0.0M
2021-11-17 19,355.96 19,355.98 19,099.18 19,170.24 0.0M
2021-11-16 19,341.98 19,396.75 19,257.07 19,355.96 0.0M
2021-11-15 19,376.18 19,448.44 19,268.71 19,341.98 0.0M
2021-11-12 19,377.22 19,437.90 19,352.87 19,376.18 0.0M
2021-11-11 19,216.06 19,442.17 19,216.06 19,377.22 0.0M
2021-11-10 19,449.83 19,458.31 19,160.97 19,216.06 0.0M
2021-11-09 19,486.43 19,486.59 19,331.49 19,449.83 0.0M
2021-11-08 19,449.07 19,601.93 19,449.07 19,486.43 0.0M
2021-11-05 19,127.21 19,495.28 19,127.15 19,449.07 0.0M
2021-11-04 19,164.45 19,310.65 19,062.35 19,127.21 0.0M
2021-11-03 18,829.48 19,248.74 18,793.62 19,164.45 0.0M
2021-11-02 18,878.49 18,893.42 18,756.62 18,829.48 0.0M
2021-11-01 18,464.48 18,883.00 18,464.48 18,878.49 0.0M
2021-10-29 18,452.15 18,505.99 18,387.75 18,464.48 0.0M
2021-10-28 18,154.79 18,457.81 18,153.94 18,452.15 0.0M
2021-10-27 18,501.56 18,501.56 18,154.48 18,154.79 0.0M
2021-10-26 18,660.94 18,699.38 18,500.98 18,501.56 0.0M
2021-10-25 18,503.18 18,680.19 18,503.11 18,660.94 0.0M
2021-10-22 18,499.86 18,577.23 18,414.24 18,503.18 0.0M
2021-10-21 18,473.97 18,550.57 18,406.07 18,499.86 0.0M
2021-10-20 18,337.69 18,495.81 18,301.73 18,473.97 0.0M
2021-10-19 18,323.74 18,402.19 18,264.53 18,337.69 0.0M
2021-10-18 18,273.26 18,355.94 18,214.75 18,323.74 0.0M
2021-10-15 18,321.27 18,566.01 18,273.25 18,273.26 0.0M
2021-10-14 18,104.04 18,331.99 18,104.04 18,321.27 0.0M
2021-10-13 18,092.74 18,111.14 17,941.13 18,104.04 0.0M
2021-10-12 18,004.19 18,143.41 18,003.91 18,092.74 0.0M
2021-10-11 18,107.77 18,243.04 18,003.93 18,004.19 0.0M
2021-10-08 18,195.49 18,258.25 18,107.12 18,107.77 0.0M
2021-10-07 17,920.58 18,294.52 17,920.58 18,195.49 0.0M
2021-10-06 18,037.76 18,037.76 17,686.85 17,920.58 0.0M
2021-10-05 17,969.74 18,163.04 17,969.73 18,037.76 0.0M
2021-10-04 18,060.10 18,097.90 17,914.73 17,969.74 0.0M
2021-10-01 17,703.94 18,146.69 17,703.93 18,060.10 0.0M
2021-09-30 17,916.60 17,996.77 17,703.49 17,703.94 0.0M
2021-09-29 17,891.96 17,983.67 17,871.29 17,916.60 0.0M
2021-09-28 18,189.12 18,189.12 17,877.48 17,891.96 0.0M
2021-09-27 17,902.78 18,300.78 17,902.76 18,189.12 0.0M
2021-09-24 17,918.48 17,980.64 17,798.35 17,902.78 0.0M
2021-09-23 17,610.81 18,005.95 17,610.81 17,918.48 0.0M
2021-09-22 17,336.16 17,735.98 17,336.16 17,610.81 0.0M
2021-09-21 17,348.14 17,493.69 17,242.57 17,336.16 0.0M
2021-09-20 17,703.36 17,703.36 17,144.71 17,348.14 0.0M
2021-09-17 17,722.39 17,770.50 17,579.12 17,703.36 0.0M
2021-09-16 17,766.88 17,811.82 17,635.34 17,722.39 0.0M
2021-09-15 17,568.76 17,784.75 17,568.76 17,766.88 0.0M
2021-09-14 17,805.41 17,875.90 17,526.68 17,568.76 0.0M
2021-09-13 17,672.77 17,811.41 17,658.97 17,805.41 0.0M
2021-09-10 17,830.98 17,962.75 17,672.47 17,672.77 0.0M
2021-09-09 17,860.88 17,995.01 17,816.80 17,830.98 0.0M
2021-09-08 18,037.39 18,037.44 17,812.33 17,860.88 0.0M
2021-09-07 18,174.16 18,207.64 18,036.55 18,037.39 0.0M
2021-09-06 18,247.67 18,247.70 18,103.41 18,174.16 0.0M
2021-09-03 18,247.67 18,247.70 18,103.41 18,174.16 0.0M
2021-09-02 18,152.37 18,320.44 18,152.35 18,247.67 0.0M
2021-09-01 18,091.41 18,198.61 17,999.82 18,152.37 0.0M
2021-08-31 18,066.80 18,123.86 17,986.72 18,091.41 0.0M
2021-08-30 18,181.35 18,253.66 18,062.84 18,066.80 0.0M
2021-08-27 17,724.38 18,209.34 17,723.35 18,181.35 0.0M
2021-08-26 17,925.21 17,932.40 17,712.07 17,724.38 0.0M
2021-08-25 17,869.69 18,027.96 17,855.30 17,925.21 0.0M
2021-08-24 17,687.39 17,892.99 17,687.39 17,869.69 0.0M
2021-08-23 17,448.41 17,713.09 17,448.41 17,687.39 0.0M
2021-08-20 17,198.65 17,457.13 17,161.53 17,448.41 0.0M
2021-08-19 17,375.20 17,375.20 17,096.07 17,198.65 0.0M
2021-08-18 17,522.10 17,626.79 17,369.53 17,375.20 0.0M
2021-08-17 17,754.25 17,754.25 17,362.28 17,522.10 0.0M
2021-08-16 17,861.21 17,861.21 17,624.82 17,754.25 0.0M
2021-08-13 17,961.80 17,964.04 17,846.62 17,861.21 0.0M
2021-08-12 18,033.44 18,046.92 17,881.60 17,961.80 0.0M
2021-08-11 17,899.98 18,033.57 17,818.55 18,033.44 0.0M
2021-08-10 17,750.20 17,927.67 17,747.02 17,899.98 0.0M
2021-08-09 17,881.50 17,881.50 17,711.26 17,750.20 0.0M
2021-08-06 17,715.40 17,923.95 17,715.13 17,881.50 0.0M
2021-08-05 17,455.97 17,736.89 17,455.97 17,715.40 0.0M
2021-08-04 17,756.08 17,756.08 17,453.00 17,455.97 0.0M
2021-08-03 17,647.74 17,765.38 17,474.57 17,756.08 0.0M
2021-08-02 17,719.61 17,998.77 17,628.92 17,647.74 0.0M
2021-07-30 17,814.05 17,887.39 17,672.10 17,719.61 0.0M
2021-07-29 17,793.03 17,909.42 17,792.98 17,814.05 0.0M
2021-07-28 17,446.75 17,703.73 17,373.17 17,610.82 0.0M
2021-07-27 17,617.11 17,617.11 17,316.72 17,446.75 0.0M
2021-07-26 17,478.64 17,685.49 17,478.51 17,617.11 0.0M
2021-07-23 17,357.39 17,487.92 17,317.77 17,478.64 0.0M
2021-07-22 17,620.22 17,620.34 17,294.46 17,357.39 0.0M
2021-07-21 17,318.51 17,666.54 17,318.50 17,620.22 0.0M
2021-07-20 16,834.94 17,428.77 16,834.94 17,318.51 0.0M
2021-07-19 17,178.68 17,178.68 16,685.45 16,834.94 0.0M
2021-07-16 17,431.39 17,579.90 17,164.22 17,178.68 0.0M
2021-07-15 17,492.87 17,500.25 17,283.82 17,431.39 0.0M
2021-07-14 17,681.70 17,847.85 17,487.86 17,492.87 0.0M
2021-07-13 17,997.67 17,997.67 17,679.60 17,681.70 0.0M
2021-07-12 17,943.17 18,005.82 17,816.23 17,997.67 0.0M
2021-07-09 17,533.72 17,943.25 17,533.72 17,943.17 0.0M
2021-07-08 17,745.79 17,745.79 17,301.94 17,533.72 0.0M
2021-07-07 17,865.57 17,888.97 17,613.06 17,745.79 0.0M
2021-07-06 18,127.85 18,135.87 17,729.09 17,865.57 0.0M
2021-07-05 18,291.42 18,325.19 18,104.89 18,127.85 0.0M
2021-07-02 18,291.42 18,325.19 18,104.89 18,127.85 0.0M
2021-07-01 18,148.41 18,325.51 18,148.41 18,291.42 0.0M
2021-06-30 18,105.61 18,197.24 18,031.96 18,148.41 0.0M
2021-06-29 18,175.87 18,257.52 18,093.99 18,105.61 0.0M
2021-06-28 18,390.99 18,409.26 18,054.02 18,175.87 0.0M
2021-06-25 18,380.13 18,538.87 18,380.10 18,390.99 0.0M
2021-06-24 18,149.27 18,382.72 18,149.27 18,380.13 0.0M
2021-06-23 18,106.48 18,253.73 18,106.47 18,149.27 0.0M
2021-06-22 18,051.23 18,132.43 17,883.60 18,106.48 0.0M
2021-06-21 17,640.81 18,075.54 17,640.81 18,051.23 0.0M
2021-06-18 18,016.86 18,016.86 17,604.69 17,640.81 0.0M
2021-06-17 18,317.78 18,321.41 17,839.66 18,016.86 0.0M
2021-06-16 18,339.42 18,369.93 18,201.96 18,317.78 0.0M
2021-06-15 18,327.54 18,360.36 18,191.88 18,339.42 0.0M
2021-06-14 18,449.40 18,530.25 18,284.41 18,327.54 0.0M
2021-06-11 18,273.44 18,449.62 18,273.44 18,449.40 0.0M
2021-06-10 18,413.96 18,518.88 18,250.46 18,273.47 0.0M
2021-06-09 18,548.56 18,577.07 18,404.82 18,413.96 0.0M
2021-06-08 18,345.67 18,581.84 18,341.16 18,548.56 0.0M
2021-06-07 18,184.02 18,358.16 18,184.02 18,345.67 0.0M
2021-06-04 18,151.43 18,242.45 18,104.00 18,184.02 0.0M
2021-06-03 18,287.28 18,287.47 18,006.08 18,151.43 0.0M
2021-06-02 18,257.51 18,332.98 18,204.02 18,287.28 0.0M
2021-06-01 17,970.33 18,285.33 17,970.33 18,257.51 0.0M
2021-05-31 17,977.37 18,061.95 17,897.84 17,970.33 0.0M
2021-05-28 17,977.37 18,061.95 17,897.84 17,970.33 0.0M
2021-05-27 17,784.26 18,026.73 17,784.26 17,977.37 0.0M
2021-05-26 17,481.68 17,797.21 17,481.68 17,784.26 0.0M
2021-05-25 17,723.43 17,848.94 17,480.79 17,481.68 0.0M
2021-05-24 17,620.38 17,783.14 17,620.38 17,723.43 0.0M
2021-05-21 17,542.70 17,757.85 17,542.70 17,620.38 0.0M
2021-05-20 17,450.37 17,564.85 17,354.48 17,542.70 0.0M
2021-05-19 17,567.24 17,567.24 17,154.48 17,450.37 0.0M
2021-05-18 17,703.73 17,791.28 17,563.16 17,567.24 0.0M
2021-05-17 17,655.14 17,706.30 17,477.23 17,703.73 0.0M
2021-05-14 17,275.64 17,662.25 17,275.64 17,655.14 0.0M
2021-05-13 16,940.05 17,342.63 16,940.05 17,275.64 0.0M
2021-05-12 17,478.16 17,478.17 16,917.85 16,940.05 0.0M
2021-05-11 17,597.31 17,597.47 17,223.67 17,478.16 0.0M
2021-05-10 17,909.50 17,966.31 17,595.59 17,597.31 0.0M
2021-05-07 17,689.41 17,909.67 17,651.53 17,909.50 0.0M
2021-05-06 17,635.69 17,692.47 17,419.15 17,689.41 0.0M
2021-05-05 17,634.61 17,713.35 17,533.50 17,635.69 0.0M
2021-05-04 17,767.60 17,769.25 17,464.50 17,634.61 0.0M
2021-05-03 17,529.98 17,832.01 17,529.98 17,767.60 0.0M
2021-04-30 17,762.10 17,762.26 17,495.63 17,529.98 0.0M
2021-04-29 17,754.99 17,907.99 17,650.71 17,762.10 0.0M
2021-04-28 17,716.81 17,784.94 17,678.31 17,754.99 0.0M
2021-04-27 17,704.09 17,773.52 17,675.74 17,716.81 0.0M
2021-04-26 17,587.11 17,765.87 17,587.11 17,704.09 0.0M
2021-04-23 17,283.84 17,659.96 17,283.84 17,587.11 0.0M
2021-04-22 17,369.47 17,525.21 17,264.96 17,283.84 0.0M
2021-04-21 17,034.08 17,376.29 16,962.53 17,369.47 0.0M
2021-04-20 17,393.34 17,393.34 16,924.84 17,034.08 0.0M
2021-04-19 17,565.57 17,565.57 17,289.41 17,393.34 0.0M
2021-04-16 17,515.36 17,638.41 17,488.09 17,565.57 0.0M
2021-04-15 17,433.04 17,554.32 17,387.24 17,515.36 0.0M
2021-04-14 17,285.43 17,590.94 17,285.32 17,433.04 0.0M
2021-04-13 17,386.65 17,386.95 17,177.16 17,285.43 0.0M
2021-04-12 17,391.18 17,407.74 17,302.93 17,386.65 0.0M
2021-04-09 17,354.01 17,408.65 17,296.69 17,391.18 0.0M
2021-04-08 17,254.74 17,360.63 17,146.74 17,354.01 0.0M
2021-04-07 17,466.82 17,475.56 17,218.43 17,254.74 0.0M
2021-04-06 17,469.41 17,606.46 17,451.77 17,466.82 0.0M
2021-04-05 17,373.67 17,550.08 17,372.58 17,469.41 0.0M
2021-04-02 17,080.21 17,373.91 17,080.17 17,373.67 0.0M
2021-04-01 17,080.21 17,373.91 17,080.17 17,373.67 0.0M
2021-03-31 17,000.10 17,224.37 17,000.10 17,080.21 0.0M
2021-03-30 16,781.89 17,045.14 16,750.62 17,000.10 0.0M
2021-03-29 17,201.77 17,237.85 16,780.33 16,781.89 0.0M
2021-03-26 16,835.13 17,207.31 16,835.13 17,201.77 0.0M
2021-03-25 16,489.97 16,893.18 16,243.17 16,835.13 0.0M
2021-03-24 16,716.70 17,090.56 16,487.08 16,489.97 0.0M
2021-03-23 17,529.05 17,543.05 16,648.93 16,716.70 0.0M
2021-03-22 17,529.05 17,543.05 17,243.77 17,307.32 0.0M
2021-03-19 17,429.13 17,645.60 17,262.05 17,529.05 0.0M
2021-03-18 17,855.03 17,967.80 17,382.26 17,429.13 0.0M
2021-03-17 17,739.58 17,872.02 17,535.27 17,855.03 0.0M
2021-03-16 18,040.97 18,041.64 17,656.99 17,739.58 0.0M
2021-03-15 17,957.91 18,040.99 17,835.22 18,040.97 0.0M
2021-03-12 17,851.24 17,968.39 17,761.71 17,957.91 0.0M
2021-03-11 17,532.05 17,851.30 17,532.05 17,851.24 0.0M
2021-03-10 17,225.43 17,582.71 17,225.43 17,532.05 0.0M
2021-03-09 17,022.55 17,350.14 17,022.55 17,225.43 0.0M
2021-03-08 16,812.85 17,160.44 16,812.85 17,022.55 0.0M
2021-03-05 16,445.82 16,821.88 16,018.70 16,812.85 0.0M
2021-03-04 16,869.27 16,955.74 16,162.10 16,445.82 0.0M
2021-03-03 16,964.55 17,166.83 16,868.26 16,869.27 0.0M
2021-03-02 17,204.67 17,205.34 16,962.84 16,964.55 0.0M
2021-03-01 16,627.98 17,227.95 16,627.98 17,204.67 0.0M
2021-02-26 16,663.10 16,850.89 16,363.10 16,627.98 0.0M
2021-02-25 17,242.29 17,293.03 16,633.86 16,663.10 0.0M
2021-02-24 16,905.42 17,259.49 16,899.75 17,242.29 0.0M
2021-02-23 17,022.19 17,022.19 16,454.81 16,905.42 0.0M
2021-02-22 17,021.87 17,161.96 16,899.03 17,022.19 0.0M
2021-02-19 16,703.19 17,069.17 16,702.87 17,021.87 0.0M
2021-02-18 16,967.18 16,967.18 16,642.72 16,703.19 0.0M
2021-02-17 17,081.40 17,081.40 16,764.44 16,967.18 0.0M
2021-02-16 17,107.19 17,273.04 16,998.88 17,081.40 0.0M
2021-02-15 17,007.13 17,110.17 16,898.69 17,107.19 0.0M
2021-02-12 17,007.13 17,110.17 16,898.69 17,107.19 0.0M
2021-02-11 16,925.18 17,111.25 16,761.14 17,007.13 0.0M
2021-02-10 16,948.56 17,087.99 16,768.18 16,925.18 0.0M
2021-02-09 16,866.70 17,001.00 16,773.36 16,948.56 0.0M
2021-02-08 16,467.70 16,866.71 16,467.66 16,866.70 0.0M
2021-02-05 16,274.76 16,467.84 16,274.76 16,467.70 0.0M
2021-02-04 15,979.04 16,274.95 15,979.04 16,274.76 0.0M
2021-02-03 15,890.59 15,993.84 15,823.83 15,979.04 0.0M
2021-02-02 15,706.20 15,916.02 15,706.20 15,890.59 0.0M
2021-02-01 15,316.07 15,740.71 15,316.07 15,706.20 0.0M
2021-01-29 15,600.40 15,717.54 15,306.15 15,316.07 0.0M
2021-01-28 15,603.55 15,758.99 15,505.85 15,600.40 0.0M
2021-01-27 15,884.44 15,884.44 15,502.32 15,603.55 0.0M
2021-01-26 15,999.09 16,128.44 15,856.18 15,884.44 0.0M
2021-01-25 16,026.47 16,219.17 15,806.85 15,999.09 0.0M
2021-01-22 15,873.18 16,029.44 15,693.32 16,026.47 0.0M
2021-01-21 15,976.94 16,033.22 15,846.59 15,873.18 0.0M
2021-01-20 15,877.34 16,032.27 15,877.33 15,976.94 0.0M
2021-01-19 15,683.82 15,900.34 15,683.82 15,877.34 0.0M
2021-01-18 15,908.99 15,909.00 15,531.29 15,683.82 0.0M
2021-01-15 15,908.99 15,909.00 15,531.29 15,683.82 0.0M
2021-01-14 15,611.22 15,986.86 15,611.22 15,908.99 0.0M
2021-01-13 15,786.21 15,799.25 15,592.42 15,611.22 0.0M
2021-01-12 15,500.57 15,790.59 15,500.57 15,786.21 0.0M
2021-01-11 15,473.21 15,516.20 15,260.89 15,500.57 0.0M
2021-01-08 15,584.19 15,676.76 15,293.89 15,473.21 0.0M
2021-01-07 15,348.31 15,602.00 15,348.30 15,584.19 0.0M
2021-01-06 14,761.65 15,506.18 14,761.37 15,348.31 0.0M
2021-01-05 14,456.23 14,833.57 14,443.60 14,761.65 0.0M
2021-01-04 14,614.95 14,734.23 14,309.26 14,456.23 0.0M
2021-01-01 14,619.44 14,668.18 14,532.58 14,625.81 0.0M