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
2023-12-29 38.06 38.13 37.57 37.74 0.2M
2023-12-28 38.21 38.30 38.02 38.02 0.1M
2023-12-27 38.10 38.26 38.04 38.11 0.2M
2023-12-26 37.93 38.12 37.93 38.07 0.1M
2023-12-22 38.10 38.12 37.65 37.87 0.2M
2023-12-21 37.85 38.01 37.59 37.92 0.2M
2023-12-20 38.03 38.35 37.44 37.44 0.2M
2023-12-19 37.92 38.06 37.85 38.06 0.3M
2023-12-18 37.36 37.98 37.30 37.86 0.3M
2023-12-15 36.92 37.41 36.92 37.28 0.2M
2023-12-14 37.08 37.16 36.67 36.99 0.2M
2023-12-13 36.56 37.08 36.47 37.04 0.3M
2023-12-12 36.05 36.51 35.95 36.49 0.1M
2023-12-11 35.84 36.14 35.70 36.12 0.1M
2023-12-08 35.48 36.04 35.47 36.04 0.1M
2023-12-07 35.23 35.70 35.23 35.70 0.3M
2023-12-06 35.62 35.62 34.96 34.99 0.2M
2023-12-05 34.87 35.52 34.87 35.36 0.1M
2023-12-04 35.10 35.22 34.76 35.12 0.2M
2023-12-01 35.46 35.64 35.24 35.55 0.1M
2023-11-30 36.02 36.11 35.43 35.72 0.3M
2023-11-29 36.19 36.30 35.79 35.83 0.1M
2023-11-28 35.69 35.99 35.56 35.97 0.2M
2023-11-27 35.83 36.07 35.78 35.79 0.1M
2023-11-24 35.94 35.97 35.76 35.86 0.1M
2023-11-22 36.05 36.32 35.85 35.99 0.2M
2023-11-21 35.76 35.98 35.68 35.86 0.1M
2023-11-20 35.49 36.11 35.49 36.10 0.1M
2023-11-17 35.33 35.55 35.23 35.48 0.1M
2023-11-16 35.32 35.49 35.16 35.45 0.2M
2023-11-15 35.67 35.70 35.22 35.49 0.3M
2023-11-14 35.42 35.54 35.22 35.44 0.4M
2023-11-13 34.55 34.79 34.35 34.66 0.2M
2023-11-10 33.86 34.68 33.77 34.68 0.5M
2023-11-09 34.08 34.31 33.70 33.73 0.5M
2023-11-08 33.97 34.07 33.73 34.07 0.2M
2023-11-07 33.55 34.00 33.38 33.90 0.3M
2023-11-06 33.25 33.37 32.90 33.29 0.1M
2023-11-03 32.78 33.20 32.73 33.13 0.1M
2023-11-02 32.57 32.70 32.34 32.67 0.2M
2023-11-01 31.64 32.21 31.60 32.16 0.2M
2023-10-31 31.43 31.52 31.02 31.52 0.1M
2023-10-30 31.30 31.68 31.19 31.41 0.2M
2023-10-27 31.08 31.28 30.82 31.00 0.2M
2023-10-26 31.27 31.41 30.42 30.64 0.2M
2023-10-25 32.25 32.30 31.42 31.51 0.3M
2023-10-24 32.36 32.64 32.17 32.58 0.2M
2023-10-23 31.70 32.43 31.49 32.20 0.2M
2023-10-20 32.43 32.44 31.74 31.84 0.2M
2023-10-19 32.75 33.01 32.33 32.40 0.4M
2023-10-18 32.81 33.03 32.22 32.37 0.2M
2023-10-17 32.91 33.30 32.61 33.09 0.1M
2023-10-16 32.90 33.50 32.90 33.38 0.1M
2023-10-13 33.62 33.65 32.81 32.91 0.1M
2023-10-12 33.66 33.99 33.34 33.57 0.1M
2023-10-11 33.48 33.72 33.35 33.67 0.1M
2023-10-10 33.32 33.77 33.24 33.33 0.1M
2023-10-09 32.78 33.36 32.62 33.29 0.2M
2023-10-06 31.90 33.16 31.90 33.08 0.2M
2023-10-05 32.31 32.44 31.93 32.26 0.1M
2023-10-04 31.79 32.38 31.79 32.33 0.2M
2023-10-03 32.17 32.45 31.59 31.77 0.3M
2023-10-02 31.99 32.56 31.96 32.37 0.1M
2023-09-29 32.29 32.45 31.84 31.98 0.1M
2023-09-28 31.32 31.98 31.19 31.84 0.1M
2023-09-27 31.69 31.73 31.07 31.47 0.1M
2023-09-26 31.76 31.81 31.39 31.47 0.1M
2023-09-25 31.74 32.09 31.57 32.09 0.1M
2023-09-22 32.10 32.28 31.76 31.83 0.1M
2023-09-21 32.14 32.26 31.79 31.84 0.2M
2023-09-20 33.39 33.39 32.59 32.63 0.1M
2023-09-19 33.30 33.35 32.90 33.30 0.1M
2023-09-18 33.16 33.44 33.13 33.30 0.1M
2023-09-15 33.98 34.09 33.30 33.46 0.2M
2023-09-14 34.15 34.26 33.83 34.12 0.1M
2023-09-13 33.92 34.23 33.84 34.04 0.1M
2023-09-12 34.27 34.42 33.88 33.93 0.1M
2023-09-11 34.18 34.50 33.94 34.45 0.2M
2023-09-08 33.66 34.07 33.64 33.70 0.3M
2023-09-07 33.20 33.70 33.04 33.67 0.2M
2023-09-06 34.22 34.28 33.55 33.85 0.2M
2023-09-05 33.81 34.43 33.81 34.33 0.2M
2023-09-01 34.31 34.32 33.78 33.91 0.2M
2023-08-31 33.89 34.24 33.83 34.03 0.2M
2023-08-30 33.65 34.03 33.48 33.83 0.2M
2023-08-29 32.61 33.76 32.61 33.63 0.3M
2023-08-28 32.82 32.88 32.36 32.71 0.2M
2023-08-25 32.30 32.79 31.81 32.56 0.3M
2023-08-24 33.83 33.83 32.20 32.27 0.9M
2023-08-23 32.59 33.37 32.59 33.25 0.3M
2023-08-22 33.01 33.01 32.39 32.54 0.2M
2023-08-21 31.90 32.63 31.86 32.52 0.2M
2023-08-18 31.26 31.81 31.14 31.72 0.2M
2023-08-17 32.41 32.41 31.72 31.83 0.3M
2023-08-16 32.66 32.83 32.28 32.33 0.2M
2023-08-15 33.13 33.29 32.77 32.86 0.2M
2023-08-14 32.46 33.20 32.35 33.17 0.3M
2023-08-11 32.79 32.89 32.49 32.64 0.2M
2023-08-10 33.27 33.71 32.89 33.10 0.3M
2023-08-09 33.79 33.79 32.85 32.96 0.2M
2023-08-08 33.75 33.86 33.35 33.72 0.1M
2023-08-07 34.06 34.22 33.71 34.17 0.1M
2023-08-04 34.33 34.58 33.86 33.88 0.2M
2023-08-03 33.25 33.93 33.25 33.73 0.2M
2023-08-02 34.39 34.40 33.31 33.55 0.3M
2023-08-01 34.73 34.92 34.55 34.85 0.1M
2023-07-31 34.82 34.97 34.68 34.93 0.2M
2023-07-28 34.19 34.80 34.15 34.74 0.2M
2023-07-27 34.70 34.74 33.67 33.79 0.3M
2023-07-26 34.15 34.15 33.53 33.90 0.2M
2023-07-25 33.99 34.24 33.89 34.12 0.1M
2023-07-24 33.71 33.83 33.38 33.77 0.2M
2023-07-21 34.24 34.24 33.54 33.67 0.4M
2023-07-20 34.93 35.07 33.85 33.93 0.4M
2023-07-19 35.97 35.97 35.47 35.63 0.1M
2023-07-18 35.22 35.79 34.85 35.73 0.1M
2023-07-17 34.97 35.25 34.83 35.25 0.1M
2023-07-14 35.00 35.47 34.66 34.77 0.2M
2023-07-13 34.44 34.96 34.37 34.96 0.2M
2023-07-12 33.83 34.09 33.65 34.03 0.2M
2023-07-11 33.27 33.44 33.08 33.37 0.2M
2023-07-10 33.53 33.56 32.87 33.27 0.2M
2023-07-07 33.76 34.05 33.57 33.62 0.1M
2023-07-06 33.56 33.75 33.29 33.70 0.1M
2023-07-05 33.80 34.13 33.80 33.96 0.1M
2023-07-03 33.83 34.00 33.69 33.90 0.2M
2023-06-30 33.42 33.80 33.38 33.63 0.2M
2023-06-29 33.36 33.42 32.88 33.02 0.1M
2023-06-28 32.80 33.58 32.80 33.28 0.3M
2023-06-27 32.53 33.01 32.32 32.91 0.1M
2023-06-26 33.16 33.48 32.19 32.19 0.1M
2023-06-23 33.03 33.49 32.88 33.26 0.2M
2023-06-22 32.71 33.45 32.70 33.40 0.1M
2023-06-21 33.70 33.80 32.85 33.02 0.2M
2023-06-20 33.48 33.90 33.39 33.72 0.1M
2023-06-16 34.40 34.40 33.58 33.58 0.2M
2023-06-15 33.54 34.23 33.33 34.01 0.3M
2023-06-14 33.28 33.74 33.01 33.74 0.3M
2023-06-13 33.34 33.39 32.86 33.23 0.2M
2023-06-12 32.63 32.93 32.44 32.93 0.1M
2023-06-09 32.45 32.80 32.27 32.31 0.1M
2023-06-08 31.38 32.11 31.32 32.08 0.1M
2023-06-07 32.56 32.81 31.32 31.38 0.2M
2023-06-06 32.06 32.47 32.00 32.37 0.1M
2023-06-05 31.89 32.47 31.89 32.14 0.2M
2023-06-02 32.05 32.41 31.83 31.95 0.3M
2023-06-01 31.10 31.90 31.10 31.76 0.1M
2023-05-31 31.14 31.54 30.93 31.08 0.2M
2023-05-30 31.64 31.73 31.19 31.45 0.4M
2023-05-26 30.06 31.07 30.05 31.01 0.1M
2023-05-25 30.09 30.14 29.70 29.95 0.1M
2023-05-24 28.90 29.35 28.88 29.26 0.1M
2023-05-23 29.37 29.66 29.13 29.13 0.1M
2023-05-22 29.26 29.70 29.24 29.55 0.2M
2023-05-19 29.55 29.59 29.19 29.31 0.1M
2023-05-18 28.78 29.64 28.77 29.64 0.2M
2023-05-17 28.19 28.65 28.16 28.65 0.2M
2023-05-16 27.75 28.28 27.75 28.12 0.1M
2023-05-15 27.70 27.90 27.52 27.90 0.0M
2023-05-12 27.96 27.98 27.42 27.63 0.0M
2023-05-11 27.78 27.97 27.63 27.95 0.0M
2023-05-10 27.45 27.74 27.33 27.69 0.1M
2023-05-09 27.02 27.21 27.02 27.18 0.1M
2023-05-08 26.80 27.23 26.77 27.17 0.1M
2023-05-05 26.41 26.84 26.39 26.79 0.0M
2023-05-04 26.05 26.43 25.99 26.22 0.0M
2023-05-03 26.31 26.44 25.96 26.00 0.0M
2023-05-02 26.53 26.53 26.19 26.28 0.0M
2023-05-01 26.55 26.61 26.30 26.54 0.0M
2023-04-28 26.35 26.61 26.10 26.61 0.0M
2023-04-27 26.08 26.48 25.93 26.48 0.1M
2023-04-26 25.55 25.82 25.44 25.51 0.0M
2023-04-25 25.49 25.49 24.93 24.93 0.1M
2023-04-24 25.81 25.92 25.48 25.67 0.0M
2023-04-21 25.52 25.85 25.52 25.82 0.0M
2023-04-20 25.69 26.04 25.59 25.68 0.1M
2023-04-19 25.87 26.18 25.80 26.09 0.0M
2023-04-18 26.44 26.44 26.13 26.19 0.0M
2023-04-17 26.08 26.22 25.87 26.17 0.0M
2023-04-14 26.13 26.29 25.95 26.25 0.0M
2023-04-13 25.90 26.33 25.90 26.33 0.1M
2023-04-12 26.24 26.24 25.63 25.63 0.0M
2023-04-11 26.29 26.29 25.95 25.96 0.0M
2023-04-10 26.00 26.34 25.80 26.33 0.0M
2023-04-06 25.86 26.34 25.69 26.28 0.3M
2023-04-05 26.52 26.54 25.90 26.11 0.1M
2023-04-04 26.75 26.90 26.59 26.71 0.1M
2023-04-03 26.56 26.68 26.35 26.67 0.1M
2023-03-31 26.20 26.89 26.20 26.87 0.1M
2023-03-30 26.02 26.26 26.02 26.19 0.0M
2023-03-29 25.74 25.86 25.54 25.81 0.0M
2023-03-28 25.51 25.51 25.08 25.27 0.0M
2023-03-27 25.88 25.92 25.42 25.53 0.0M
2023-03-24 25.76 25.81 25.54 25.77 0.0M
2023-03-23 25.77 26.18 25.72 25.93 0.1M
2023-03-22 25.62 26.21 25.28 25.28 0.0M
2023-03-21 25.36 25.66 25.18 25.59 0.0M
2023-03-20 24.88 25.05 24.60 25.03 0.0M
2023-03-17 25.31 25.33 24.93 25.06 0.0M
2023-03-16 24.37 25.30 24.34 25.30 0.2M
2023-03-15 23.87 24.40 23.75 24.35 0.0M
2023-03-14 23.56 24.11 23.56 24.11 0.0M
2023-03-13 22.68 23.50 22.44 23.18 0.0M
2023-03-10 23.09 23.50 22.84 22.93 0.0M
2023-03-09 23.94 24.11 23.29 23.29 0.0M
2023-03-08 23.63 23.96 23.63 23.95 0.0M
2023-03-07 24.05 24.19 23.69 23.77 0.0M
2023-03-06 24.16 24.39 23.95 23.95 0.0M
2023-03-03 23.54 24.05 23.45 24.02 0.1M
2023-03-02 22.92 23.36 22.88 23.31 0.0M
2023-03-01 23.83 23.83 23.50 23.50 0.0M
2023-02-28 23.75 24.04 23.75 23.84 0.0M
2023-02-27 23.76 23.86 23.70 23.80 0.0M
2023-02-24 23.50 23.50 23.23 23.45 0.0M
2023-02-23 24.01 24.05 23.44 23.88 0.4M
2023-02-22 23.58 23.59 23.29 23.43 0.0M
2023-02-21 23.71 23.79 23.40 23.40 0.0M
2023-02-17 24.09 24.17 23.73 24.06 0.0M
2023-02-16 24.77 25.06 24.38 24.38 0.1M
2023-02-15 24.98 25.23 24.79 25.22 0.0M
2023-02-14 24.34 25.13 24.21 25.13 0.0M
2023-02-13 24.21 24.62 24.00 24.53 0.0M
2023-02-10 24.38 24.51 23.91 24.09 0.0M
2023-02-09 25.34 25.34 24.65 24.69 0.0M
2023-02-08 25.18 25.30 24.72 24.88 0.0M
2023-02-07 24.71 25.33 24.50 25.27 0.0M
2023-02-06 24.67 24.94 24.55 24.65 0.0M
2023-02-03 24.71 25.78 24.71 24.93 0.1M
2023-02-02 25.00 25.84 24.97 25.50 0.2M
2023-02-01 23.09 24.10 23.00 23.88 0.0M
2023-01-31 22.49 22.98 22.48 22.98 0.0M
2023-01-30 23.05 23.05 22.47 22.53 0.0M
2023-01-27 22.62 23.45 22.62 23.27 0.0M
2023-01-26 22.55 22.68 22.26 22.68 0.0M
2023-01-25 21.47 22.03 21.42 22.00 0.0M
2023-01-24 21.97 22.19 21.92 22.07 0.0M
2023-01-23 21.52 22.25 21.41 22.21 0.0M
2023-01-20 20.70 21.32 20.70 21.32 0.2M
2023-01-19 20.41 20.63 20.29 20.35 0.2M
2023-01-18 21.13 21.27 20.66 20.66 0.0M
2023-01-17 20.77 21.03 20.75 20.95 0.0M
2023-01-13 20.38 20.77 20.37 20.77 0.0M
2023-01-12 20.20 20.66 20.19 20.62 0.0M
2023-01-11 20.05 20.37 20.00 20.36 0.0M
2023-01-10 19.57 19.92 19.57 19.92 0.0M
2023-01-09 19.46 20.03 19.46 19.54 0.0M
2023-01-06 18.67 19.17 18.39 19.11 0.0M
2023-01-05 19.01 19.01 18.64 18.70 0.0M
2023-01-04 19.17 19.25 18.80 19.16 0.1M
2023-01-03 19.51 19.68 18.90 19.03 0.1M