FTSE4Good US 100 (FT4GDUS100)

FT4GDUS100
🏛️ アメリカ →
29,458.20
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 20,174.69 20,212.43 20,064.59 20,156.56 0.0M
2023-12-28 20,156.37 20,214.30 20,156.37 20,174.69 0.0M
2023-12-27 20,152.41 20,168.95 20,099.58 20,156.37 0.0M
2023-12-26 20,081.99 20,186.82 20,081.99 20,152.41 0.0M
2023-12-25 20,046.06 20,141.33 20,010.83 20,081.99 0.0M
2023-12-22 20,046.06 20,141.33 20,010.83 20,081.99 0.0M
2023-12-21 19,847.20 20,052.28 19,847.20 20,046.06 0.0M
2023-12-20 20,112.01 20,172.45 19,847.20 19,847.20 0.0M
2023-12-19 20,030.83 20,112.44 20,022.10 20,112.01 0.0M
2023-12-18 19,936.37 20,066.73 19,936.37 20,030.83 0.0M
2023-12-15 19,923.99 19,958.87 19,875.82 19,936.37 0.0M
2023-12-14 19,963.21 20,034.01 19,807.50 19,923.99 0.0M
2023-12-13 19,750.53 19,974.20 19,750.53 19,963.21 0.0M
2023-12-12 19,661.93 19,751.22 19,608.33 19,750.53 0.0M
2023-12-11 19,636.68 19,667.22 19,559.96 19,661.93 0.0M
2023-12-08 19,567.25 19,653.77 19,510.51 19,636.68 0.0M
2023-12-07 19,378.85 19,588.19 19,378.85 19,567.25 0.0M
2023-12-06 19,476.02 19,567.71 19,366.92 19,378.85 0.0M
2023-12-05 19,426.17 19,498.56 19,370.93 19,476.02 0.0M
2023-12-04 19,574.02 19,574.02 19,319.99 19,426.17 0.0M
2023-12-01 19,488.84 19,598.48 19,429.20 19,574.02 0.0M
2023-11-30 19,432.35 19,496.09 19,357.11 19,488.84 0.0M
2023-11-29 19,453.90 19,585.87 19,424.14 19,432.35 0.0M
2023-11-28 19,441.00 19,504.52 19,401.73 19,453.90 0.0M
2023-11-27 19,474.30 19,482.71 19,416.32 19,441.00 0.0M
2023-11-24 19,494.37 19,502.80 19,450.37 19,474.30 0.0M
2023-11-23 19,428.61 19,570.67 19,428.61 19,494.37 0.0M
2023-11-22 19,428.61 19,570.67 19,428.61 19,494.37 0.0M
2023-11-21 19,479.44 19,479.44 19,373.82 19,428.61 0.0M
2023-11-20 19,310.86 19,522.53 19,310.86 19,479.44 0.0M
2023-11-17 19,352.06 19,352.06 19,249.68 19,310.86 0.0M
2023-11-16 19,252.53 19,354.02 19,232.80 19,352.06 0.0M
2023-11-15 19,242.09 19,302.83 19,206.10 19,252.53 0.0M
2023-11-14 18,952.18 19,303.11 18,952.18 19,242.09 0.0M
2023-11-13 18,973.28 18,989.90 18,874.15 18,952.18 0.0M
2023-11-10 18,676.96 18,982.47 18,676.96 18,973.28 0.0M
2023-11-09 18,833.78 18,877.61 18,664.59 18,676.96 0.0M
2023-11-08 18,763.92 18,851.68 18,731.99 18,833.78 0.0M
2023-11-07 18,705.54 18,803.23 18,676.85 18,763.92 0.0M
2023-11-06 18,597.80 18,711.01 18,597.80 18,705.54 0.0M
2023-11-03 18,449.63 18,660.85 18,449.63 18,597.80 0.0M
2023-11-02 18,105.66 18,457.95 18,105.66 18,449.63 0.0M
2023-11-01 17,906.86 18,135.46 17,906.86 18,105.66 0.0M
2023-10-31 17,818.79 17,914.78 17,726.45 17,906.86 0.0M
2023-10-30 17,554.29 17,864.07 17,554.29 17,818.79 0.0M
2023-10-27 17,667.07 17,731.91 17,487.81 17,554.29 0.0M
2023-10-26 17,948.54 17,948.54 17,636.97 17,667.07 0.0M
2023-10-25 18,247.79 18,247.79 17,922.52 17,948.54 0.0M
2023-10-24 18,096.39 18,270.74 18,096.39 18,247.79 0.0M
2023-10-23 18,113.41 18,246.95 17,972.10 18,096.39 0.0M
2023-10-20 18,326.65 18,337.67 18,108.68 18,113.41 0.0M
2023-10-19 18,435.00 18,565.39 18,298.99 18,326.65 0.0M
2023-10-18 18,653.97 18,653.97 18,381.32 18,435.00 0.0M
2023-10-17 18,692.58 18,731.20 18,484.61 18,653.97 0.0M
2023-10-16 18,501.00 18,743.56 18,501.00 18,692.58 0.0M
2023-10-13 18,617.90 18,728.62 18,439.99 18,501.00 0.0M
2023-10-12 18,684.54 18,747.72 18,507.82 18,617.90 0.0M
2023-10-11 18,563.82 18,685.13 18,556.72 18,684.54 0.0M
2023-10-10 18,497.16 18,675.71 18,497.16 18,563.82 0.0M
2023-10-09 18,404.59 18,522.01 18,285.85 18,497.16 0.0M
2023-10-06 18,153.49 18,464.79 18,046.17 18,404.59 0.0M
2023-10-05 18,125.85 18,177.81 18,015.51 18,153.49 0.0M
2023-10-04 17,972.21 18,141.63 17,962.30 18,125.85 0.0M
2023-10-03 18,219.07 18,219.07 17,913.40 17,972.21 0.0M
2023-10-02 18,135.19 18,245.21 18,090.85 18,219.07 0.0M
2023-09-29 18,177.03 18,321.31 18,086.00 18,135.19 0.0M
2023-09-28 18,086.46 18,252.74 18,025.71 18,177.03 0.0M
2023-09-27 18,073.11 18,141.98 17,931.46 18,086.46 0.0M
2023-09-26 18,336.51 18,336.51 18,036.02 18,073.11 0.0M
2023-09-25 18,276.14 18,338.49 18,199.45 18,336.51 0.0M
2023-09-22 18,305.02 18,427.93 18,259.93 18,276.14 0.0M
2023-09-21 18,596.38 18,596.38 18,304.05 18,305.02 0.0M
2023-09-20 18,810.33 18,859.71 18,593.05 18,596.38 0.0M
2023-09-19 18,860.44 18,860.44 18,693.03 18,810.33 0.0M
2023-09-18 18,808.30 18,915.11 18,777.31 18,860.44 0.0M
2023-09-15 19,053.93 19,053.93 18,792.34 18,808.30 0.0M
2023-09-14 18,927.49 19,087.88 18,927.49 19,053.93 0.0M
2023-09-13 18,892.91 18,977.17 18,835.40 18,927.49 0.0M
2023-09-12 19,036.84 19,036.84 18,874.46 18,892.91 0.0M
2023-09-11 18,943.98 19,057.76 18,943.98 19,036.84 0.0M
2023-09-08 18,894.94 18,993.80 18,894.94 18,943.98 0.0M
2023-09-07 18,954.27 18,954.27 18,776.56 18,894.94 0.0M
2023-09-06 19,112.37 19,112.37 18,856.31 18,954.27 0.0M
2023-09-05 19,174.33 19,181.93 19,092.81 19,112.37 0.0M
2023-09-04 19,116.70 19,247.30 19,116.29 19,174.33 0.0M
2023-09-01 19,116.70 19,247.30 19,116.29 19,174.33 0.0M
2023-08-31 19,133.62 19,214.37 19,115.68 19,116.70 0.0M
2023-08-30 19,042.75 19,156.40 19,035.57 19,133.62 0.0M
2023-08-29 18,763.30 19,053.21 18,763.30 19,042.75 0.0M
2023-08-28 18,645.26 18,791.61 18,645.26 18,763.30 0.0M
2023-08-25 18,529.19 18,694.72 18,440.35 18,645.26 0.0M
2023-08-24 18,768.82 18,881.40 18,526.18 18,529.19 0.0M
2023-08-23 18,541.37 18,796.95 18,541.37 18,768.82 0.0M
2023-08-22 18,587.89 18,664.01 18,520.39 18,541.37 0.0M
2023-08-21 18,420.98 18,615.76 18,408.83 18,587.89 0.0M
2023-08-18 18,432.35 18,476.87 18,282.76 18,420.98 0.0M
2023-08-17 18,537.32 18,606.94 18,399.79 18,432.35 0.0M
2023-08-16 18,639.91 18,713.25 18,536.48 18,537.32 0.0M
2023-08-15 18,805.56 18,805.56 18,615.84 18,639.91 0.0M
2023-08-14 18,629.15 18,808.47 18,608.49 18,805.56 0.0M
2023-08-11 18,654.76 18,683.66 18,551.03 18,629.15 0.0M
2023-08-10 18,640.52 18,891.46 18,612.86 18,654.76 0.0M
2023-08-09 18,790.08 18,790.08 18,620.25 18,640.52 0.0M
2023-08-08 18,831.57 18,831.57 18,657.74 18,790.08 0.0M
2023-08-07 18,660.17 18,832.78 18,660.17 18,831.57 0.0M
2023-08-04 18,810.06 18,917.20 18,645.14 18,660.17 0.0M
2023-08-03 18,887.24 18,890.45 18,756.93 18,810.06 0.0M
2023-08-02 19,177.06 19,177.06 18,853.73 18,887.24 0.0M
2023-08-01 19,212.10 19,212.10 19,128.82 19,177.06 0.0M
2023-07-31 19,202.42 19,234.23 19,147.48 19,212.10 0.0M
2023-07-28 19,005.45 19,252.27 19,005.45 19,202.42 0.0M
2023-07-27 19,106.28 19,292.28 18,966.12 19,005.45 0.0M
2023-07-26 19,075.52 19,168.37 19,032.52 19,106.28 0.0M
2023-07-25 18,994.24 19,129.81 18,994.24 19,075.52 0.0M
2023-07-24 18,910.45 19,037.25 18,910.45 18,994.24 0.0M
2023-07-21 18,906.34 18,998.51 18,905.24 18,910.45 0.0M
2023-07-20 19,000.77 19,064.60 18,863.11 18,906.34 0.0M
2023-07-19 18,965.12 19,071.23 18,963.51 19,000.77 0.0M
2023-07-18 18,800.37 19,012.02 18,767.16 18,965.12 0.0M
2023-07-17 18,748.58 18,836.94 18,732.50 18,800.37 0.0M
2023-07-14 18,734.59 18,864.99 18,725.01 18,748.58 0.0M
2023-07-13 18,526.59 18,763.96 18,526.59 18,734.59 0.0M
2023-07-12 18,380.22 18,611.27 18,380.22 18,526.59 0.0M
2023-07-11 18,284.04 18,389.06 18,254.73 18,380.22 0.0M
2023-07-10 18,285.56 18,318.82 18,211.23 18,284.04 0.0M
2023-07-07 18,382.85 18,468.92 18,284.23 18,285.56 0.0M
2023-07-06 18,514.26 18,514.26 18,268.46 18,382.85 0.0M
2023-07-05 18,534.99 18,567.08 18,466.42 18,514.26 0.0M
2023-07-04 18,560.49 18,560.49 18,489.91 18,534.99 0.0M
2023-07-03 18,560.49 18,560.49 18,489.91 18,534.99 0.0M
2023-06-30 18,333.50 18,594.85 18,333.50 18,560.49 0.0M
2023-06-29 18,266.55 18,350.64 18,243.59 18,333.50 0.0M
2023-06-28 18,290.02 18,324.39 18,176.65 18,266.55 0.0M
2023-06-27 18,097.47 18,322.99 18,097.47 18,290.02 0.0M
2023-06-26 18,228.06 18,265.32 18,096.52 18,097.47 0.0M
2023-06-23 18,371.06 18,371.06 18,201.48 18,228.06 0.0M
2023-06-22 18,264.07 18,371.08 18,215.16 18,371.06 0.0M
2023-06-21 18,398.72 18,398.72 18,229.87 18,264.07 0.0M
2023-06-20 18,486.64 18,486.64 18,327.85 18,398.72 0.0M
2023-06-19 18,567.04 18,655.05 18,486.64 18,486.64 0.0M
2023-06-16 18,567.04 18,655.05 18,486.64 18,486.64 0.0M
2023-06-15 18,310.59 18,624.36 18,283.74 18,567.04 0.0M
2023-06-14 18,232.43 18,360.30 18,157.20 18,310.59 0.0M
2023-06-13 18,113.24 18,258.26 18,113.24 18,232.43 0.0M
2023-06-12 17,931.38 18,116.72 17,931.38 18,113.24 0.0M
2023-06-09 17,896.21 18,023.99 17,896.21 17,931.38 0.0M
2023-06-08 17,781.55 17,905.50 17,770.71 17,896.21 0.0M
2023-06-07 17,947.57 18,001.17 17,767.15 17,781.55 0.0M
2023-06-06 17,939.50 17,967.66 17,881.80 17,947.57 0.0M
2023-06-05 17,969.94 18,075.87 17,919.62 17,939.50 0.0M
2023-06-02 17,762.82 18,000.04 17,762.82 17,969.94 0.0M
2023-06-01 17,570.13 17,800.35 17,547.89 17,762.82 0.0M
2023-05-31 17,700.76 17,700.76 17,556.70 17,570.13 0.0M
2023-05-30 17,689.19 17,797.92 17,643.31 17,700.76 0.0M
2023-05-29 17,480.66 17,707.79 17,480.66 17,689.19 0.0M
2023-05-26 17,480.66 17,707.79 17,480.66 17,689.19 0.0M
2023-05-25 17,179.33 17,542.03 17,179.33 17,480.66 0.0M
2023-05-24 17,307.81 17,307.81 17,129.80 17,179.33 0.0M
2023-05-23 17,546.39 17,546.39 17,297.10 17,307.81 0.0M
2023-05-22 17,550.26 17,617.66 17,514.23 17,546.39 0.0M
2023-05-19 17,570.40 17,628.09 17,507.80 17,550.26 0.0M
2023-05-18 17,400.52 17,586.38 17,389.00 17,570.40 0.0M
2023-05-17 17,195.68 17,413.66 17,195.68 17,400.52 0.0M
2023-05-16 17,255.63 17,272.93 17,195.66 17,195.68 0.0M
2023-05-15 17,216.55 17,264.84 17,159.52 17,255.63 0.0M
2023-05-12 17,234.92 17,266.24 17,115.58 17,216.55 0.0M
2023-05-11 17,254.27 17,254.27 17,152.77 17,234.92 0.0M
2023-05-10 17,134.66 17,290.25 17,085.31 17,254.27 0.0M
2023-05-09 17,234.08 17,234.08 17,134.39 17,134.66 0.0M
2023-05-08 17,206.10 17,244.86 17,173.94 17,234.08 0.0M
2023-05-05 16,867.87 17,250.09 16,867.87 17,206.10 0.0M
2023-05-04 17,008.99 17,008.99 16,819.91 16,867.87 0.0M
2023-05-03 17,123.42 17,227.03 17,003.70 17,008.99 0.0M
2023-05-02 17,314.82 17,314.82 17,021.94 17,123.42 0.0M
2023-05-01 17,285.91 17,385.72 17,283.74 17,314.82 0.0M
2023-04-28 17,124.73 17,288.40 17,100.09 17,285.91 0.0M
2023-04-27 16,823.76 17,138.95 16,823.76 17,124.73 0.0M
2023-04-26 16,801.10 16,958.17 16,797.25 16,823.76 0.0M
2023-04-25 17,052.35 17,052.35 16,801.00 16,801.10 0.0M
2023-04-24 17,054.99 17,086.97 16,970.10 17,052.35 0.0M
2023-04-21 17,054.21 17,071.59 16,990.07 17,054.99 0.0M
2023-04-20 17,132.33 17,135.22 16,992.03 17,054.21 0.0M
2023-04-19 17,141.84 17,158.68 17,037.49 17,132.33 0.0M
2023-04-18 17,138.76 17,211.99 17,097.35 17,141.84 0.0M
2023-04-17 17,110.03 17,140.31 17,034.91 17,138.76 0.0M
2023-04-14 17,128.57 17,191.42 17,000.68 17,110.03 0.0M
2023-04-13 16,881.90 17,141.23 16,881.90 17,128.57 0.0M
2023-04-12 16,936.68 17,046.86 16,860.45 16,881.90 0.0M
2023-04-11 16,979.40 16,996.64 16,920.19 16,936.68 0.0M
2023-04-10 17,023.60 17,023.60 16,840.86 16,979.40 0.0M
2023-04-07 16,909.26 17,030.63 16,829.74 17,023.60 0.0M
2023-04-06 16,909.26 17,030.63 16,829.74 17,023.60 0.0M
2023-04-05 16,936.80 16,943.22 16,826.76 16,909.26 0.0M
2023-04-04 17,016.76 17,073.32 16,890.99 16,936.80 0.0M
2023-04-03 16,933.41 17,021.31 16,879.94 17,016.76 0.0M
2023-03-31 16,697.71 16,941.44 16,697.71 16,933.41 0.0M
2023-03-30 16,613.62 16,708.55 16,613.62 16,697.71 0.0M
2023-03-29 16,379.56 16,627.16 16,379.56 16,613.62 0.0M
2023-03-28 16,424.12 16,424.12 16,289.91 16,379.56 0.0M
2023-03-27 16,446.65 16,554.19 16,404.17 16,424.12 0.0M
2023-03-24 16,366.24 16,448.71 16,225.50 16,446.65 0.0M
2023-03-23 16,251.99 16,557.60 16,251.12 16,366.24 0.0M
2023-03-22 16,469.97 16,657.30 16,250.25 16,251.99 0.0M
2023-03-21 16,273.23 16,489.80 16,273.23 16,469.97 0.0M
2023-03-20 16,187.43 16,291.09 16,153.42 16,273.23 0.0M
2023-03-17 16,277.71 16,339.09 16,120.24 16,187.43 0.0M
2023-03-16 15,948.58 16,292.42 15,855.24 16,277.71 0.0M
2023-03-15 15,975.00 15,975.00 15,726.82 15,948.58 0.0M
2023-03-14 15,709.45 16,022.98 15,709.45 15,975.00 0.0M
2023-03-13 15,709.08 15,909.07 15,555.98 15,709.45 0.0M
2023-03-10 15,914.43 15,971.08 15,657.55 15,709.08 0.0M
2023-03-09 16,177.84 16,285.12 15,884.67 15,914.43 0.0M
2023-03-08 16,154.30 16,215.11 16,098.66 16,177.84 0.0M
2023-03-07 16,404.93 16,404.93 16,128.43 16,154.30 0.0M
2023-03-06 16,341.73 16,518.29 16,341.73 16,404.93 0.0M
2023-03-03 16,086.95 16,343.92 16,086.95 16,341.73 0.0M
2023-03-02 15,945.36 16,126.41 15,886.85 16,086.95 0.0M
2023-03-01 16,017.44 16,022.46 15,896.88 15,945.36 0.0M
2023-02-28 16,088.96 16,140.20 16,013.83 16,017.44 0.0M
2023-02-27 16,033.04 16,222.85 16,033.04 16,088.96 0.0M
2023-02-24 16,219.53 16,219.53 15,928.99 16,033.04 0.0M
2023-02-23 16,084.46 16,278.93 16,046.26 16,219.53 0.0M
2023-02-22 16,094.10 16,186.67 16,039.94 16,084.46 0.0M
2023-02-21 16,428.52 16,428.52 16,092.99 16,094.10 0.0M
2023-02-20 16,495.08 16,495.08 16,307.69 16,428.52 0.0M
2023-02-17 16,495.08 16,495.08 16,307.69 16,428.52 0.0M
2023-02-16 16,730.12 16,730.12 16,493.29 16,495.08 0.0M
2023-02-15 16,710.41 16,732.22 16,586.26 16,730.12 0.0M
2023-02-14 16,732.62 16,798.12 16,550.39 16,710.41 0.0M
2023-02-13 16,520.78 16,734.98 16,520.78 16,732.62 0.0M
2023-02-10 16,509.71 16,535.39 16,408.92 16,520.78 0.0M
2023-02-09 16,671.36 16,812.68 16,467.77 16,509.71 0.0M
2023-02-08 16,884.92 16,884.92 16,647.33 16,671.36 0.0M
2023-02-07 16,619.05 16,937.15 16,582.41 16,884.92 0.0M
2023-02-06 16,761.61 16,761.61 16,561.33 16,619.05 0.0M
2023-02-03 16,919.20 16,948.75 16,706.15 16,761.61 0.0M
2023-02-02 16,659.84 16,955.65 16,659.84 16,919.20 0.0M
2023-02-01 16,489.91 16,773.48 16,328.87 16,659.84 0.0M
2023-01-31 16,253.33 16,491.38 16,253.33 16,489.91 0.0M
2023-01-30 16,475.85 16,475.85 16,245.79 16,253.33 0.0M
2023-01-27 16,433.78 16,568.32 16,387.62 16,475.85 0.0M
2023-01-26 16,269.70 16,433.78 16,235.43 16,433.78 0.0M
2023-01-25 16,281.94 16,285.35 16,000.48 16,269.70 0.0M
2023-01-24 16,305.67 16,313.40 16,183.10 16,281.94 0.0M
2023-01-23 16,119.76 16,387.64 16,119.76 16,305.67 0.0M
2023-01-20 15,794.09 16,119.76 15,794.09 16,119.76 0.0M
2023-01-19 15,892.88 15,892.88 15,751.26 15,794.09 0.0M
2023-01-18 16,132.39 16,212.36 15,886.24 15,892.88 0.0M
2023-01-17 16,180.24 16,239.06 16,105.86 16,132.39 0.0M
2023-01-16 16,106.24 16,195.21 15,976.37 16,180.24 0.0M
2023-01-13 16,106.24 16,195.21 15,976.37 16,180.24 0.0M
2023-01-12 16,050.91 16,162.85 15,921.54 16,106.24 0.0M
2023-01-11 15,841.36 16,050.91 15,841.36 16,050.91 0.0M
2023-01-10 15,758.25 15,843.32 15,688.44 15,841.36 0.0M
2023-01-09 15,773.82 16,019.07 15,753.01 15,758.25 0.0M
2023-01-06 15,425.00 15,818.50 15,425.00 15,773.82 0.0M
2023-01-05 15,631.51 15,631.51 15,404.87 15,425.00 0.0M
2023-01-04 15,553.90 15,713.18 15,494.31 15,631.51 0.0M
2023-01-03 15,598.61 15,779.09 15,447.00 15,553.90 0.0M
2023-01-02 15,643.37 15,643.37 15,436.10 15,598.61 0.0M