MicroSectors™ FANG ™ ETN (FNGS)

FNGS
🏛️ アメリカ →
69.81
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
2022-12-30 19.02 19.33 18.97 19.33 0.0M
2022-12-29 18.93 19.36 18.93 19.35 0.0M
2022-12-28 18.67 18.91 18.53 18.56 0.0M
2022-12-27 19.16 19.20 18.80 18.80 0.0M
2022-12-23 19.22 19.35 19.06 19.35 0.0M
2022-12-22 19.78 19.78 19.05 19.35 0.0M
2022-12-21 19.73 20.14 19.68 20.10 0.0M
2022-12-20 19.50 19.74 19.50 19.69 0.0M
2022-12-19 20.06 20.08 19.64 19.73 0.0M
2022-12-16 20.46 20.46 20.16 20.18 0.0M
2022-12-15 20.97 20.97 20.23 20.30 0.0M
2022-12-14 21.36 21.60 21.15 21.30 0.0M
2022-12-13 21.96 22.06 21.27 21.46 0.0M
2022-12-12 21.00 21.05 20.72 21.05 0.0M
2022-12-09 21.34 21.34 21.09 21.09 0.0M
2022-12-08 21.06 21.12 20.95 21.12 0.0M
2022-12-07 20.50 20.65 20.47 20.61 0.0M
2022-12-06 21.17 21.30 20.75 20.79 0.0M
2022-12-05 21.56 21.64 21.25 21.31 0.0M
2022-12-02 21.05 21.57 21.05 21.57 0.0M
2022-12-01 21.17 21.46 21.17 21.41 0.0M
2022-11-30 20.25 21.24 20.21 21.24 0.0M
2022-11-29 19.97 20.00 19.75 19.81 0.0M
2022-11-28 19.81 20.10 19.76 19.76 0.0M
2022-11-25 20.06 20.08 20.02 20.03 0.0M
2022-11-23 20.20 20.39 20.03 20.32 0.0M
2022-11-22 19.50 19.96 19.50 19.96 0.0M
2022-11-21 19.93 19.93 19.64 19.70 0.0M
2022-11-18 20.47 20.47 19.91 20.04 0.0M
2022-11-17 19.87 20.50 19.87 20.35 0.0M
2022-11-16 20.57 20.57 20.30 20.33 0.0M
2022-11-15 20.88 21.02 20.54 20.74 0.1M
2022-11-14 20.02 20.42 19.86 20.13 0.0M
2022-11-11 19.64 20.18 19.43 20.14 0.0M
2022-11-10 18.85 19.54 18.85 19.53 0.2M
2022-11-09 18.32 18.32 17.82 17.84 0.0M
2022-11-08 18.50 18.69 18.33 18.52 0.0M
2022-11-07 18.38 18.52 18.25 18.48 0.0M
2022-11-04 18.61 18.61 18.02 18.33 0.0M
2022-11-03 18.00 18.25 17.90 17.93 0.2M
2022-11-02 18.96 18.98 18.25 18.27 0.0M
2022-11-01 19.60 19.60 18.93 18.93 0.0M
2022-10-31 19.27 19.39 19.00 19.12 0.0M
2022-10-28 18.99 19.47 18.99 19.47 0.0M
2022-10-27 19.57 19.59 19.21 19.21 0.0M
2022-10-26 19.85 20.50 19.85 20.03 0.0M
2022-10-25 20.25 20.46 20.20 20.44 0.0M
2022-10-24 19.60 19.96 19.28 19.87 0.0M
2022-10-21 19.70 20.31 19.70 20.30 0.0M
2022-10-20 20.15 20.32 19.80 19.85 0.0M
2022-10-19 20.21 20.21 19.86 19.94 0.0M
2022-10-18 20.48 20.56 19.77 19.94 0.0M
2022-10-17 19.52 20.05 19.52 19.96 0.0M
2022-10-14 20.03 20.03 19.02 19.03 0.0M
2022-10-13 18.68 19.85 18.59 19.77 0.0M
2022-10-12 19.29 19.52 19.29 19.43 0.0M
2022-10-11 19.75 19.75 19.25 19.36 0.0M
2022-10-10 20.05 20.05 19.76 19.97 0.0M
2022-10-07 20.71 20.71 20.13 20.18 0.0M
2022-10-06 21.15 21.41 21.15 21.17 0.0M
2022-10-05 21.10 21.25 20.70 21.23 0.0M
2022-10-04 21.20 21.43 21.15 21.30 0.0M
2022-10-03 20.40 20.83 20.35 20.66 0.0M
2022-09-30 20.55 21.02 20.45 20.45 0.0M
2022-09-29 20.94 20.94 20.40 20.64 0.0M
2022-09-28 20.63 21.47 20.63 21.35 0.0M
2022-09-27 21.10 21.13 20.59 20.74 0.0M
2022-09-26 20.80 21.09 20.72 20.72 0.0M
2022-09-23 21.07 21.07 20.68 20.86 0.0M
2022-09-22 21.46 21.49 21.20 21.32 0.0M
2022-09-21 21.99 22.32 21.56 21.56 0.0M
2022-09-20 22.08 22.29 22.03 22.09 0.0M
2022-09-19 21.79 22.25 21.79 22.25 0.0M
2022-09-16 21.86 22.00 21.60 22.00 0.0M
2022-09-15 22.15 22.51 22.02 22.16 0.0M
2022-09-14 22.15 22.22 21.98 22.22 0.0M
2022-09-13 22.75 22.78 22.05 22.08 0.0M
2022-09-12 23.33 23.62 23.33 23.60 0.0M
2022-09-09 22.94 23.31 22.94 23.30 0.0M
2022-09-08 22.28 22.72 22.25 22.64 0.0M
2022-09-07 22.11 22.69 22.07 22.62 0.0M
2022-09-06 22.35 22.35 21.95 22.12 0.0M
2022-09-02 23.03 23.08 22.34 22.46 0.0M
2022-09-01 22.62 22.88 22.26 22.87 0.2M
2022-08-31 23.26 23.38 22.94 22.94 0.0M
2022-08-30 23.52 23.52 22.66 22.84 0.0M
2022-08-29 23.37 23.63 23.25 23.25 0.0M
2022-08-26 24.61 24.61 23.55 23.57 0.0M
2022-08-25 24.14 24.59 24.05 24.59 0.0M
2022-08-24 23.65 24.08 23.63 23.83 0.0M
2022-08-23 23.64 23.76 23.60 23.60 0.0M
2022-08-22 23.88 23.88 23.58 23.58 0.0M
2022-08-19 24.52 24.62 24.15 24.27 0.0M
2022-08-18 24.70 24.84 24.57 24.74 0.0M
2022-08-17 24.83 25.02 24.58 24.74 0.0M
2022-08-16 25.14 25.33 24.95 25.16 0.0M
2022-08-15 24.97 25.32 24.97 25.27 0.0M
2022-08-12 24.70 25.13 24.70 25.13 0.0M
2022-08-11 24.89 25.15 24.58 24.61 0.0M
2022-08-10 24.51 24.70 24.30 24.69 0.0M
2022-08-09 24.00 24.00 23.72 23.87 0.0M
2022-08-08 24.20 24.60 24.03 24.13 0.0M
2022-08-05 24.23 24.55 24.10 24.22 0.1M
2022-08-04 24.64 24.86 24.45 24.76 0.1M
2022-08-03 23.84 24.54 23.84 24.45 0.0M
2022-08-02 23.67 24.12 23.50 23.75 0.0M
2022-08-01 23.64 24.08 23.55 23.79 0.1M
2022-07-29 23.49 23.89 23.47 23.79 0.0M
2022-07-28 23.43 23.55 22.95 23.55 0.0M
2022-07-27 22.81 23.56 22.81 23.52 0.1M
2022-07-26 22.79 22.83 22.22 22.34 0.0M
2022-07-25 23.09 23.15 22.75 22.94 0.1M
2022-07-22 23.59 23.76 23.00 23.12 0.0M
2022-07-21 23.34 23.79 23.19 23.79 0.1M
2022-07-20 22.86 23.32 22.80 23.28 0.0M
2022-07-19 22.20 22.76 22.04 22.67 0.0M
2022-07-18 22.34 22.65 21.93 22.03 0.0M
2022-07-15 21.76 21.95 21.63 21.94 0.0M
2022-07-14 21.63 21.63 21.23 21.61 0.0M
2022-07-13 21.20 21.92 21.20 21.80 0.0M
2022-07-12 22.02 22.12 21.60 21.73 0.0M
2022-07-11 22.22 22.22 21.87 21.92 0.0M
2022-07-08 22.71 23.20 22.71 22.93 0.0M
2022-07-07 22.72 23.06 22.72 22.99 0.0M
2022-07-06 22.08 22.49 21.99 22.32 0.0M
2022-07-05 21.37 22.36 21.25 22.36 0.0M
2022-07-01 21.46 21.70 21.32 21.70 0.1M
2022-06-30 21.60 21.84 21.10 21.54 0.0M
2022-06-29 21.92 21.99 21.75 21.94 0.0M
2022-06-28 22.85 22.98 21.98 21.99 0.0M
2022-06-27 23.13 23.13 22.73 22.83 0.0M
2022-06-24 22.39 22.95 22.39 22.94 0.0M
2022-06-23 21.80 22.00 21.48 21.99 0.0M
2022-06-22 21.36 21.96 21.30 21.59 0.0M
2022-06-21 21.43 21.90 21.43 21.54 0.1M
2022-06-17 21.11 21.31 20.71 20.98 0.0M
2022-06-16 20.97 21.07 20.55 20.70 0.0M
2022-06-15 21.28 21.97 21.18 21.66 0.0M
2022-06-14 20.85 21.22 20.64 20.98 0.0M
2022-06-13 21.11 21.24 20.56 20.64 0.1M
2022-06-10 22.65 22.73 21.98 22.03 0.1M
2022-06-09 23.58 23.82 22.78 22.78 0.1M
2022-06-08 23.45 24.02 23.45 23.81 0.1M
2022-06-07 22.81 23.44 22.78 23.36 0.0M
2022-06-06 23.27 23.51 22.81 23.11 0.0M
2022-06-03 23.10 23.17 22.63 22.72 0.1M
2022-06-02 22.60 23.60 22.60 23.57 0.0M
2022-06-01 23.30 23.40 22.62 22.75 0.0M
2022-05-31 23.07 23.25 22.66 22.97 0.0M
2022-05-27 22.28 22.74 22.21 22.74 0.1M
2022-05-26 20.91 22.18 20.91 22.04 0.1M
2022-05-25 20.37 20.98 20.37 20.86 0.0M
2022-05-24 20.74 20.74 20.16 20.43 0.0M
2022-05-23 21.15 21.42 20.89 21.41 0.0M
2022-05-20 21.62 21.67 20.54 21.16 0.0M
2022-05-19 21.10 21.68 21.10 21.33 0.0M
2022-05-18 22.02 22.11 21.22 21.27 0.0M
2022-05-17 22.46 22.53 22.02 22.43 0.0M
2022-05-16 21.91 22.06 21.70 21.73 0.0M
2022-05-13 21.34 22.06 21.32 21.97 0.0M
2022-05-12 20.56 21.37 20.25 20.86 0.0M
2022-05-11 21.45 22.12 20.87 20.96 0.0M
2022-05-10 22.14 22.28 21.55 21.82 0.0M
2022-05-09 22.22 22.33 21.43 21.57 0.0M
2022-05-06 23.12 23.26 22.51 22.79 0.1M
2022-05-05 24.29 24.29 22.55 23.31 0.1M
2022-05-04 23.99 24.86 23.46 24.83 0.0M
2022-05-03 24.09 24.23 23.89 24.07 0.0M
2022-05-02 23.36 24.01 23.11 23.99 0.0M
2022-04-29 24.19 24.45 23.29 23.34 0.0M
2022-04-28 23.66 24.19 23.10 24.01 0.0M
2022-04-27 22.92 23.37 22.80 22.96 0.1M
2022-04-26 23.89 23.89 22.94 22.94 0.0M
2022-04-25 23.54 24.07 23.45 24.06 0.0M
2022-04-22 24.48 24.55 23.84 23.93 0.0M
2022-04-21 25.40 25.61 24.29 24.38 0.0M
2022-04-20 25.99 26.02 24.96 25.06 0.0M
2022-04-19 26.08 26.72 25.88 26.68 0.0M
2022-04-18 26.10 26.35 25.84 26.18 0.0M
2022-04-14 26.86 26.93 26.16 26.16 0.0M
2022-04-13 26.31 27.05 26.31 26.98 0.0M
2022-04-12 27.05 27.23 26.40 26.47 0.0M
2022-04-11 26.89 27.19 26.62 26.69 0.0M
2022-04-08 27.82 27.88 27.48 27.48 0.0M
2022-04-07 28.05 28.15 27.54 27.94 0.0M
2022-04-06 28.69 28.73 27.97 28.17 0.1M
2022-04-05 29.92 29.92 29.12 29.21 0.0M
2022-04-04 29.34 30.16 29.23 30.11 0.0M
2022-04-01 29.27 29.32 28.80 29.00 0.0M
2022-03-31 29.54 29.54 28.85 28.93 0.0M
2022-03-30 29.87 30.14 29.49 29.62 0.0M
2022-03-29 30.02 30.17 29.68 30.07 0.0M
2022-03-28 29.12 29.57 29.03 29.47 0.0M
2022-03-25 28.95 29.06 28.63 28.96 0.0M
2022-03-24 28.76 29.14 28.50 29.08 0.0M
2022-03-23 28.68 29.27 28.51 28.77 0.0M
2022-03-22 28.40 29.00 28.33 28.92 0.0M
2022-03-21 27.80 28.10 27.45 27.85 0.0M
2022-03-18 27.15 28.24 27.15 28.10 0.1M
2022-03-17 26.62 27.12 26.40 27.12 0.0M
2022-03-16 25.57 26.98 25.40 26.89 0.0M
2022-03-15 23.79 24.53 23.66 24.51 0.0M
2022-03-14 24.14 24.45 23.63 23.73 0.0M
2022-03-11 25.93 25.93 24.58 24.58 0.0M
2022-03-10 25.94 25.94 25.40 25.76 0.0M
2022-03-09 25.86 26.40 25.82 26.37 0.0M
2022-03-08 25.19 25.88 24.89 25.16 0.0M
2022-03-07 26.35 26.48 25.27 25.27 0.1M
2022-03-04 26.77 26.90 26.27 26.46 0.0M
2022-03-03 27.76 27.76 26.91 27.04 0.0M
2022-03-02 27.58 27.75 27.14 27.65 0.0M
2022-03-01 27.64 28.13 27.31 27.52 0.0M
2022-02-28 27.10 27.68 27.02 27.52 0.0M
2022-02-25 27.05 27.37 26.69 27.37 0.0M
2022-02-24 24.89 27.06 24.89 27.03 0.1M
2022-02-23 27.33 27.45 26.19 26.22 0.0M
2022-02-22 27.21 27.46 26.76 27.03 0.1M
2022-02-18 28.29 28.29 27.45 27.68 0.0M
2022-02-17 28.88 29.15 28.27 28.32 0.1M
2022-02-16 29.03 29.29 28.80 29.20 0.0M
2022-02-15 28.88 29.28 28.85 29.28 0.0M
2022-02-14 28.01 28.68 27.99 28.31 0.0M
2022-02-11 29.29 29.31 28.07 28.23 0.0M
2022-02-10 29.23 29.80 29.05 29.20 0.0M
2022-02-09 29.39 29.79 29.38 29.79 0.1M
2022-02-08 28.47 29.09 28.44 29.09 0.0M
2022-02-07 28.96 29.11 28.53 28.57 0.0M
2022-02-04 28.79 29.40 28.68 29.17 0.2M
2022-02-03 28.81 29.27 28.48 28.51 0.1M
2022-02-02 30.73 30.73 29.88 30.20 0.1M
2022-02-01 30.05 30.20 29.57 30.17 0.1M
2022-01-31 28.63 29.89 28.48 29.85 0.2M
2022-01-28 27.64 28.20 27.10 28.20 0.1M
2022-01-27 28.20 28.30 27.34 27.39 0.0M
2022-01-26 28.82 28.82 27.50 27.78 0.0M
2022-01-25 28.01 28.45 27.69 27.88 0.1M
2022-01-24 28.00 28.54 26.74 28.50 0.1M
2022-01-21 29.62 29.86 28.75 28.86 0.2M
2022-01-20 31.10 31.30 30.37 30.44 0.0M
2022-01-19 30.98 31.08 30.48 30.48 0.0M
2022-01-18 30.88 31.27 30.60 30.80 0.0M
2022-01-14 31.05 31.55 31.05 31.53 0.0M
2022-01-13 32.49 32.49 31.19 31.19 0.0M
2022-01-12 32.40 32.59 32.13 32.42 0.0M
2022-01-11 31.46 32.07 31.46 32.03 0.0M
2022-01-10 31.08 31.59 30.55 31.59 0.0M
2022-01-07 31.87 31.94 31.40 31.60 0.0M
2022-01-06 31.39 31.90 31.08 31.67 0.0M
2022-01-05 32.34 32.50 31.51 31.51 0.0M
2022-01-04 33.16 33.16 32.23 32.56 0.1M
2022-01-03 32.85 33.17 32.62 33.15 0.0M