FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ 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
2021-12-31 17,492.57 17,557.09 17,470.43 17,488.19 0.0M
2021-12-30 17,532.39 17,619.08 17,482.91 17,492.57 0.0M
2021-12-29 17,497.98 17,568.15 17,489.58 17,532.39 0.0M
2021-12-28 17,476.33 17,572.31 17,466.44 17,497.98 0.0M
2021-12-27 17,273.71 17,478.79 17,273.38 17,476.33 0.0M
2021-12-24 17,176.61 17,325.18 17,176.61 17,273.71 0.0M
2021-12-23 17,176.61 17,325.18 17,176.61 17,273.71 0.0M
2021-12-22 17,053.60 17,178.76 17,011.85 17,176.61 0.0M
2021-12-21 16,767.09 17,067.93 16,767.09 17,053.60 0.0M
2021-12-20 16,970.82 16,970.82 16,598.72 16,767.09 0.0M
2021-12-17 17,187.44 17,187.44 16,921.59 16,970.82 0.0M
2021-12-16 17,161.24 17,349.47 17,139.04 17,187.44 0.0M
2021-12-15 16,994.33 17,170.67 16,897.84 17,161.24 0.0M
2021-12-14 17,035.00 17,110.56 16,957.21 16,994.33 0.0M
2021-12-13 17,203.90 17,203.95 17,016.29 17,034.98 0.0M
2021-12-10 17,059.19 17,208.37 17,055.40 17,203.90 0.0M
2021-12-09 17,129.45 17,134.72 17,038.96 17,059.19 0.0M
2021-12-08 17,124.23 17,186.18 17,076.01 17,129.45 0.0M
2021-12-07 16,886.50 17,197.25 16,886.50 17,124.23 0.0M
2021-12-06 16,642.84 16,997.98 16,642.84 16,886.50 0.0M
2021-12-03 16,715.18 16,826.99 16,510.73 16,642.84 0.0M
2021-12-02 16,372.58 16,789.99 16,370.83 16,715.18 0.0M
2021-12-01 16,535.41 16,908.96 16,366.24 16,372.58 0.0M
2021-11-30 16,938.28 16,938.28 16,518.68 16,535.41 0.0M
2021-11-29 16,855.79 17,039.11 16,851.50 16,938.28 0.0M
2021-11-26 17,301.77 17,301.77 16,762.51 16,855.79 0.0M
2021-11-25 17,312.24 17,316.19 17,241.98 17,301.77 0.0M
2021-11-24 17,312.24 17,316.19 17,241.98 17,301.77 0.0M
2021-11-23 17,192.56 17,326.65 17,192.49 17,312.24 0.0M
2021-11-22 17,082.08 17,339.32 17,081.86 17,192.56 0.0M
2021-11-19 17,237.69 17,239.19 17,071.81 17,082.08 0.0M
2021-11-18 17,261.47 17,282.14 17,142.50 17,237.69 0.0M
2021-11-17 17,355.44 17,355.45 17,233.45 17,261.47 0.0M
2021-11-16 17,373.57 17,430.85 17,348.36 17,355.44 0.0M
2021-11-15 17,347.62 17,406.47 17,347.55 17,373.57 0.0M
2021-11-12 17,293.03 17,371.00 17,278.27 17,347.62 0.0M
2021-11-11 17,253.02 17,322.88 17,253.01 17,293.03 0.0M
2021-11-10 17,349.51 17,374.69 17,216.27 17,253.02 0.0M
2021-11-09 17,376.18 17,393.91 17,278.23 17,349.51 0.0M
2021-11-08 17,357.47 17,456.70 17,352.50 17,376.18 0.0M
2021-11-05 17,217.71 17,423.59 17,217.69 17,357.47 0.0M
2021-11-04 17,270.17 17,298.93 17,149.29 17,217.71 0.0M
2021-11-03 17,149.65 17,283.69 17,108.74 17,270.17 0.0M
2021-11-02 17,082.33 17,172.46 17,063.96 17,149.65 0.0M
2021-11-01 16,959.36 17,090.76 16,959.36 17,082.33 0.0M
2021-10-29 16,999.60 17,001.52 16,912.48 16,959.36 0.0M
2021-10-28 16,831.30 17,001.80 16,831.30 16,999.60 0.0M
2021-10-27 17,051.33 17,051.89 16,831.12 16,831.30 0.0M
2021-10-26 17,067.54 17,129.16 17,044.04 17,051.33 0.0M
2021-10-25 17,030.87 17,096.81 17,015.62 17,067.54 0.0M
2021-10-22 17,002.76 17,068.65 16,950.65 17,030.87 0.0M
2021-10-21 17,027.09 17,027.93 16,926.44 17,002.76 0.0M
2021-10-20 16,881.26 17,037.78 16,877.42 17,027.09 0.0M
2021-10-19 16,772.45 16,884.07 16,772.45 16,881.26 0.0M
2021-10-18 16,773.86 16,814.20 16,678.62 16,772.45 0.0M
2021-10-15 16,665.75 16,841.19 16,665.75 16,773.86 0.0M
2021-10-14 16,411.58 16,675.63 16,411.58 16,665.75 0.0M
2021-10-13 16,413.14 16,446.05 16,244.57 16,411.58 0.0M
2021-10-12 16,446.03 16,496.58 16,378.19 16,413.14 0.0M
2021-10-11 16,558.75 16,667.54 16,444.87 16,446.03 0.0M
2021-10-08 16,548.86 16,619.45 16,537.79 16,558.75 0.0M
2021-10-07 16,416.01 16,650.45 16,416.01 16,548.86 0.0M
2021-10-06 16,408.66 16,421.69 16,169.37 16,416.01 0.0M
2021-10-05 16,282.30 16,491.01 16,282.30 16,408.66 0.0M
2021-10-04 16,352.69 16,457.15 16,228.58 16,282.30 0.0M
2021-10-01 16,134.98 16,434.25 16,101.62 16,352.69 0.0M
2021-09-30 16,395.73 16,443.83 16,131.04 16,134.98 0.0M
2021-09-29 16,351.98 16,473.00 16,339.10 16,395.73 0.0M
2021-09-28 16,567.49 16,567.49 16,334.73 16,351.98 0.0M
2021-09-27 16,459.52 16,631.57 16,450.60 16,567.49 0.0M
2021-09-24 16,431.11 16,497.95 16,390.53 16,459.52 0.0M
2021-09-23 16,195.25 16,508.17 16,195.25 16,431.11 0.0M
2021-09-22 16,017.99 16,303.15 16,017.99 16,195.25 0.0M
2021-09-21 16,060.11 16,185.73 15,998.58 16,017.99 0.0M
2021-09-20 16,335.33 16,335.33 15,870.20 16,060.11 0.0M
2021-09-17 16,448.89 16,466.51 16,314.92 16,335.33 0.0M
2021-09-16 16,497.78 16,540.21 16,363.98 16,448.89 0.0M
2021-09-15 16,320.18 16,520.99 16,320.16 16,497.78 0.0M
2021-09-14 16,495.26 16,541.21 16,290.91 16,320.18 0.0M
2021-09-13 16,358.89 16,531.01 16,358.89 16,495.26 0.0M
2021-09-10 16,490.30 16,589.01 16,356.17 16,358.89 0.0M
2021-09-09 16,551.47 16,620.93 16,486.00 16,490.30 0.0M
2021-09-08 16,587.97 16,614.15 16,492.75 16,551.47 0.0M
2021-09-07 16,707.07 16,707.12 16,586.77 16,587.97 0.0M
2021-09-06 16,770.76 16,770.79 16,680.77 16,707.07 0.0M
2021-09-03 16,770.76 16,770.79 16,680.77 16,707.07 0.0M
2021-09-02 16,663.11 16,785.14 16,663.07 16,770.76 0.0M
2021-09-01 16,702.48 16,727.48 16,638.41 16,663.11 0.0M
2021-08-31 16,715.45 16,758.41 16,675.44 16,702.48 0.0M
2021-08-30 16,763.19 16,788.95 16,704.92 16,715.45 0.0M
2021-08-27 16,580.68 16,780.91 16,580.68 16,763.19 0.0M
2021-08-26 16,710.16 16,711.30 16,570.02 16,580.68 0.0M
2021-08-25 16,638.71 16,754.70 16,609.00 16,710.16 0.0M
2021-08-24 16,566.48 16,671.10 16,566.44 16,638.71 0.0M
2021-08-23 16,445.16 16,609.46 16,445.16 16,566.48 0.0M
2021-08-20 16,331.41 16,461.66 16,302.96 16,445.16 0.0M
2021-08-19 16,410.71 16,410.71 16,241.14 16,331.41 0.0M
2021-08-18 16,596.58 16,618.98 16,401.92 16,410.71 0.0M
2021-08-17 16,721.24 16,721.24 16,466.21 16,596.58 0.0M
2021-08-16 16,717.10 16,723.29 16,569.79 16,721.24 0.0M
2021-08-13 16,736.43 16,753.76 16,697.10 16,717.10 0.0M
2021-08-12 16,733.33 16,739.87 16,650.40 16,736.43 0.0M
2021-08-11 16,615.14 16,734.71 16,609.52 16,733.33 0.0M
2021-08-10 16,490.86 16,631.17 16,490.86 16,615.14 0.0M
2021-08-09 16,528.66 16,529.03 16,440.74 16,490.86 0.0M
2021-08-06 16,419.35 16,554.77 16,417.37 16,528.66 0.0M
2021-08-05 16,303.69 16,420.59 16,303.69 16,419.35 0.0M
2021-08-04 16,499.24 16,499.40 16,301.81 16,303.69 0.0M
2021-08-03 16,340.60 16,501.12 16,242.81 16,499.24 0.0M
2021-08-02 16,378.70 16,563.64 16,332.57 16,340.60 0.0M
2021-07-30 16,470.29 16,494.50 16,355.88 16,378.70 0.0M
2021-07-29 16,462.58 16,525.76 16,431.83 16,470.29 0.0M
2021-07-28 16,362.59 16,426.01 16,283.60 16,355.10 0.0M
2021-07-27 16,402.41 16,402.42 16,261.05 16,362.59 0.0M
2021-07-26 16,316.32 16,406.18 16,310.31 16,402.41 0.0M
2021-07-23 16,216.04 16,329.42 16,216.04 16,316.32 0.0M
2021-07-22 16,291.87 16,292.50 16,157.39 16,216.04 0.0M
2021-07-21 16,109.58 16,315.43 16,109.54 16,291.87 0.0M
2021-07-20 15,814.40 16,174.77 15,814.33 16,109.58 0.0M
2021-07-19 16,134.61 16,134.61 15,710.12 15,814.40 0.0M
2021-07-16 16,300.36 16,363.88 16,116.06 16,134.61 0.0M
2021-07-15 16,326.94 16,340.79 16,224.68 16,300.36 0.0M
2021-07-14 16,349.81 16,472.94 16,271.89 16,326.94 0.0M
2021-07-13 16,487.60 16,487.60 16,344.51 16,349.81 0.0M
2021-07-12 16,433.73 16,499.49 16,325.40 16,487.60 0.0M
2021-07-09 16,156.83 16,442.06 16,156.83 16,433.73 0.0M
2021-07-08 16,330.43 16,330.43 16,038.60 16,156.83 0.0M
2021-07-07 16,305.68 16,349.60 16,213.63 16,330.43 0.0M
2021-07-06 16,485.52 16,485.52 16,204.38 16,305.68 0.0M
2021-07-05 16,452.37 16,500.82 16,421.05 16,485.52 0.0M
2021-07-02 16,452.37 16,500.82 16,421.05 16,485.52 0.0M
2021-07-01 16,346.16 16,468.42 16,345.69 16,452.37 0.0M
2021-06-30 16,278.31 16,364.59 16,264.55 16,346.16 0.0M
2021-06-29 16,323.79 16,399.27 16,266.15 16,278.31 0.0M
2021-06-28 16,424.04 16,427.98 16,267.53 16,323.79 0.0M
2021-06-25 16,324.39 16,444.86 16,324.38 16,424.04 0.0M
2021-06-24 16,209.52 16,341.07 16,209.52 16,324.39 0.0M
2021-06-23 16,232.58 16,276.64 16,207.85 16,209.52 0.0M
2021-06-22 16,198.69 16,280.26 16,129.54 16,232.58 0.0M
2021-06-21 15,887.32 16,201.62 15,887.32 16,198.69 0.0M
2021-06-18 16,190.73 16,190.73 15,881.76 15,887.32 0.0M
2021-06-17 16,414.34 16,438.90 16,095.44 16,190.73 0.0M
2021-06-16 16,519.69 16,521.98 16,339.02 16,414.34 0.0M
2021-06-15 16,495.36 16,551.08 16,446.73 16,519.69 0.0M
2021-06-14 16,583.34 16,583.49 16,421.36 16,495.36 0.0M
2021-06-11 16,536.69 16,600.56 16,524.78 16,583.34 0.0M
2021-06-10 16,555.03 16,675.15 16,528.38 16,536.69 0.0M
2021-06-09 16,629.21 16,639.35 16,552.10 16,555.03 0.0M
2021-06-08 16,615.96 16,650.14 16,537.40 16,629.21 0.0M
2021-06-07 16,640.18 16,669.38 16,581.78 16,615.96 0.0M
2021-06-04 16,569.56 16,653.94 16,569.56 16,640.18 0.0M
2021-06-03 16,571.49 16,595.97 16,449.62 16,569.56 0.0M
2021-06-02 16,538.34 16,589.51 16,496.36 16,571.49 0.0M
2021-06-01 16,443.35 16,598.31 16,443.35 16,538.34 0.0M
2021-05-31 16,454.05 16,500.04 16,410.94 16,443.35 0.0M
2021-05-28 16,454.05 16,500.04 16,410.94 16,443.35 0.0M
2021-05-27 16,367.73 16,498.02 16,367.39 16,454.05 0.0M
2021-05-26 16,295.06 16,380.02 16,280.33 16,367.73 0.0M
2021-05-25 16,405.87 16,466.08 16,278.30 16,295.06 0.0M
2021-05-24 16,315.84 16,456.21 16,315.84 16,405.87 0.0M
2021-05-21 16,265.86 16,419.89 16,265.84 16,315.84 0.0M
2021-05-20 16,186.10 16,323.53 16,151.42 16,265.86 0.0M
2021-05-19 16,291.78 16,291.78 15,967.99 16,186.10 0.0M
2021-05-18 16,467.37 16,483.42 16,285.42 16,291.78 0.0M
2021-05-17 16,449.49 16,484.97 16,387.38 16,467.37 0.0M
2021-05-14 16,216.66 16,477.15 16,216.66 16,449.49 0.0M
2021-05-13 15,991.45 16,289.23 15,989.64 16,216.66 0.0M
2021-05-12 16,302.81 16,302.81 15,973.76 15,991.45 0.0M
2021-05-11 16,507.19 16,507.19 16,186.28 16,302.81 0.0M
2021-05-10 16,559.68 16,703.49 16,505.54 16,507.19 0.0M
2021-05-07 16,421.97 16,568.56 16,350.49 16,559.68 0.0M
2021-05-06 16,275.48 16,425.81 16,204.44 16,421.97 0.0M
2021-05-05 16,201.59 16,316.36 16,197.92 16,275.48 0.0M
2021-05-04 16,210.95 16,210.95 16,055.79 16,201.59 0.0M
2021-05-03 16,060.75 16,276.01 16,060.75 16,210.95 0.0M
2021-04-30 16,190.54 16,190.54 16,035.94 16,060.75 0.0M
2021-04-29 16,053.70 16,203.92 16,053.70 16,190.54 0.0M
2021-04-28 16,029.75 16,099.18 16,024.54 16,053.70 0.0M
2021-04-27 15,985.15 16,044.15 15,965.79 16,029.75 0.0M
2021-04-26 15,977.29 16,055.25 15,970.59 15,985.15 0.0M
2021-04-23 15,811.79 16,029.04 15,811.79 15,977.29 0.0M
2021-04-22 15,947.04 15,972.82 15,780.07 15,811.79 0.0M
2021-04-21 15,763.92 15,958.25 15,719.38 15,947.04 0.0M
2021-04-20 15,923.67 15,924.06 15,705.03 15,763.92 0.0M
2021-04-19 15,982.30 15,983.01 15,892.29 15,923.67 0.0M
2021-04-16 15,900.17 16,013.60 15,900.17 15,982.30 0.0M
2021-04-15 15,808.28 15,908.64 15,808.28 15,900.17 0.0M
2021-04-14 15,749.02 15,892.31 15,741.96 15,808.28 0.0M
2021-04-13 15,798.37 15,798.58 15,680.05 15,749.02 0.0M
2021-04-12 15,792.40 15,824.37 15,759.92 15,798.37 0.0M
2021-04-09 15,703.45 15,795.36 15,699.27 15,792.40 0.0M
2021-04-08 15,718.34 15,724.88 15,622.59 15,703.45 0.0M
2021-04-07 15,721.96 15,763.75 15,665.63 15,718.34 0.0M
2021-04-06 15,730.21 15,778.28 15,701.15 15,721.96 0.0M
2021-04-05 15,591.38 15,754.00 15,591.38 15,730.21 0.0M
2021-04-02 15,444.68 15,593.16 15,444.60 15,591.38 0.0M
2021-04-01 15,444.68 15,593.16 15,444.60 15,591.38 0.0M
2021-03-31 15,503.96 15,543.18 15,444.68 15,444.68 0.0M
2021-03-30 15,476.39 15,539.78 15,435.21 15,503.96 0.0M
2021-03-29 15,543.02 15,547.19 15,381.59 15,476.39 0.0M
2021-03-26 15,281.79 15,555.75 15,281.25 15,543.02 0.0M
2021-03-25 15,091.65 15,318.66 14,961.13 15,281.79 0.0M
2021-03-24 15,111.36 15,308.77 15,091.17 15,091.65 0.0M
2021-03-23 15,333.64 15,333.78 15,069.35 15,111.36 0.0M
2021-03-22 15,343.87 15,378.72 15,266.79 15,333.64 0.0M
2021-03-19 15,366.16 15,442.24 15,201.21 15,343.87 0.0M
2021-03-18 15,549.38 15,628.69 15,333.04 15,366.16 0.0M
2021-03-17 15,460.19 15,555.04 15,372.05 15,549.38 0.0M
2021-03-16 15,590.77 15,597.56 15,433.79 15,460.19 0.0M
2021-03-15 15,571.98 15,623.91 15,458.62 15,590.77 0.0M
2021-03-12 15,445.97 15,579.83 15,439.76 15,571.98 0.0M
2021-03-11 15,383.63 15,541.31 15,375.87 15,445.97 0.0M
2021-03-10 15,160.83 15,467.13 15,160.83 15,383.63 0.0M
2021-03-09 15,073.57 15,293.06 15,073.57 15,160.83 0.0M
2021-03-08 14,902.65 15,253.60 14,899.35 15,073.57 0.0M
2021-03-05 14,566.70 14,937.42 14,477.44 14,902.65 0.0M
2021-03-04 14,717.85 14,810.48 14,350.61 14,566.70 0.0M
2021-03-03 14,737.99 14,883.57 14,712.86 14,717.85 0.0M
2021-03-02 14,811.82 14,857.58 14,731.92 14,737.99 0.0M
2021-03-01 14,440.21 14,877.69 14,440.21 14,811.82 0.0M
2021-02-26 14,577.08 14,642.31 14,368.97 14,440.21 0.0M
2021-02-25 14,891.25 14,989.59 14,534.10 14,577.08 0.0M
2021-02-24 14,607.15 14,905.87 14,591.44 14,891.25 0.0M
2021-02-23 14,573.80 14,650.33 14,366.11 14,607.15 0.0M
2021-02-22 14,529.32 14,654.27 14,462.45 14,573.80 0.0M
2021-02-19 14,437.40 14,565.99 14,437.40 14,529.32 0.0M
2021-02-18 14,557.01 14,557.01 14,373.66 14,437.40 0.0M
2021-02-17 14,539.77 14,567.21 14,437.94 14,557.01 0.0M
2021-02-16 14,501.21 14,593.01 14,501.21 14,539.77 0.0M
2021-02-15 14,423.30 14,508.83 14,378.75 14,501.21 0.0M
2021-02-12 14,423.30 14,508.83 14,378.75 14,501.21 0.0M
2021-02-11 14,448.56 14,491.93 14,307.66 14,423.30 0.0M
2021-02-10 14,433.88 14,503.81 14,345.97 14,448.56 0.0M
2021-02-09 14,462.46 14,465.33 14,374.09 14,433.88 0.0M
2021-02-08 14,296.62 14,463.26 14,296.54 14,462.46 0.0M
2021-02-05 14,216.25 14,346.92 14,216.20 14,296.62 0.0M
2021-02-04 14,087.21 14,219.16 14,086.75 14,216.25 0.0M
2021-02-03 13,997.90 14,128.36 13,987.44 14,087.21 0.0M
2021-02-02 14,003.44 14,131.72 13,969.43 13,997.90 0.0M
2021-02-01 13,974.25 14,080.74 13,870.37 14,003.44 0.0M
2021-01-29 14,089.36 14,299.12 13,875.23 13,974.25 0.0M
2021-01-28 14,170.76 14,470.24 14,047.25 14,089.36 0.0M
2021-01-27 14,235.53 14,382.92 13,964.87 14,170.76 0.0M
2021-01-26 14,188.09 14,290.18 14,137.13 14,235.53 0.0M
2021-01-25 14,168.53 14,327.12 14,036.47 14,188.09 0.0M
2021-01-22 14,183.19 14,194.94 14,044.13 14,168.53 0.0M
2021-01-21 14,238.25 14,250.90 14,166.23 14,183.19 0.0M
2021-01-20 14,139.79 14,255.99 14,139.78 14,238.25 0.0M
2021-01-19 14,047.79 14,180.89 14,047.79 14,139.79 0.0M
2021-01-18 14,208.81 14,208.82 13,943.56 14,047.79 0.0M
2021-01-15 14,208.81 14,208.82 13,943.56 14,047.79 0.0M
2021-01-14 14,113.79 14,289.87 14,113.79 14,208.81 0.0M
2021-01-13 14,119.32 14,166.19 14,059.48 14,113.79 0.0M
2021-01-12 14,010.68 14,136.27 14,008.63 14,119.32 0.0M
2021-01-11 13,995.09 14,043.60 13,850.40 14,010.68 0.0M
2021-01-08 13,994.11 14,049.92 13,854.09 13,995.09 0.0M
2021-01-07 13,850.92 14,043.91 13,850.92 13,994.11 0.0M
2021-01-06 13,541.11 13,955.82 13,538.62 13,850.92 0.0M
2021-01-05 13,393.03 13,606.85 13,389.35 13,541.11 0.0M
2021-01-04 13,569.39 13,631.32 13,278.88 13,393.03 0.0M
2021-01-01 13,488.57 13,581.96 13,452.93 13,569.39 0.0M