Tactical Advantage ETF (FDAT)

FDAT
🏛️ アメリカ →
22.29
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
2025-09-26 22.26 22.30 22.19 22.29 0.0M
2025-09-25 22.13 22.16 22.13 22.16 0.0M
2025-09-24 22.54 22.54 22.45 22.45 0.0M
2025-09-23 22.70 22.70 22.54 22.55 0.0M
2025-09-22 22.54 22.61 22.51 22.61 0.0M
2025-09-19 22.46 22.55 22.46 22.55 0.0M
2025-09-18 22.45 22.45 22.37 22.41 0.0M
2025-09-17 22.25 22.32 22.17 22.23 0.0M
2025-09-16 22.34 22.34 22.17 22.20 0.0M
2025-09-15 22.20 22.27 22.14 22.27 0.0M
2025-09-12 22.21 22.21 22.15 22.15 0.0M
2025-09-11 22.04 22.15 22.04 22.15 0.0M
2025-09-10 22.02 22.03 21.89 21.89 0.0M
2025-09-09 21.90 21.94 21.85 21.90 0.0M
2025-09-08 21.89 21.89 21.87 21.87 0.0M
2025-09-05 21.97 21.97 21.79 21.81 0.0M
2025-09-04 21.76 21.83 21.76 21.81 0.0M
2025-09-03 21.70 21.76 21.70 21.72 0.0M
2025-09-02 21.58 21.66 21.55 21.63 0.0M
2025-08-29 21.74 21.74 21.65 21.71 0.0M
2025-08-28 21.80 21.82 21.74 21.81 0.0M
2025-08-27 21.76 21.78 21.74 21.77 0.0M
2025-08-26 21.66 21.73 21.66 21.73 0.0M
2025-08-25 21.77 21.77 21.67 21.67 0.0M
2025-08-22 21.56 21.80 21.56 21.80 0.0M
2025-08-21 21.51 21.52 21.46 21.46 0.0M
2025-08-20 21.53 21.56 21.43 21.56 0.0M
2025-08-19 21.56 21.61 21.49 21.49 0.0M
2025-08-18 21.60 21.60 21.56 21.59 0.0M
2025-08-15 21.68 21.68 21.62 21.62 0.0M
2025-08-14 21.69 21.74 21.66 21.70 0.0M
2025-08-13 21.77 21.79 21.73 21.79 0.0M
2025-08-12 21.53 21.67 21.53 21.66 0.0M
2025-08-11 21.50 21.52 21.44 21.46 0.0M
2025-08-08 21.45 21.47 21.40 21.44 0.0M
2025-08-07 21.50 21.50 21.34 21.41 0.0M
2025-08-06 21.36 21.42 21.33 21.39 0.0M
2025-08-05 21.51 21.51 21.33 21.35 0.0M
2025-08-04 21.36 21.49 21.36 21.46 0.0M
2025-08-01 21.24 21.24 21.19 21.21 0.0M
2025-07-31 21.55 21.58 21.38 21.38 0.0M
2025-07-30 21.54 21.60 21.42 21.44 0.0M
2025-07-29 21.58 21.58 21.48 21.49 0.0M
2025-07-28 21.62 21.62 21.51 21.54 0.0M
2025-07-25 21.57 21.63 21.55 21.60 0.0M
2025-07-24 21.61 21.61 21.58 21.58 0.0M
2025-07-23 21.52 21.58 21.48 21.56 0.0M
2025-07-22 21.44 21.48 21.42 21.46 0.0M
2025-07-21 21.48 21.54 21.43 21.43 0.0M
2025-07-18 21.46 21.46 21.40 21.40 0.0M
2025-07-17 21.28 21.41 21.28 21.39 0.0M
2025-07-16 21.26 21.28 21.19 21.28 0.0M
2025-07-15 21.34 21.34 21.22 21.22 0.0M
2025-07-14 21.28 21.36 21.28 21.36 0.0M
2025-07-11 21.31 21.31 21.27 21.27 0.0M
2025-07-10 21.40 21.44 21.35 21.37 0.0M
2025-07-09 21.36 21.41 21.35 21.40 0.0M
2025-07-08 21.34 21.34 21.29 21.31 0.0M
2025-07-07 21.39 21.39 21.27 21.29 0.0M
2025-07-03 21.37 21.46 21.37 21.43 0.0M
2025-07-02 21.21 21.31 21.21 21.29 0.0M
2025-07-01 21.23 21.29 21.18 21.24 0.0M
2025-06-30 21.20 21.26 21.17 21.26 0.0M
2025-06-27 21.08 21.20 21.06 21.11 0.0M
2025-06-26 21.02 21.08 21.02 21.08 0.0M
2025-06-25 21.04 21.04 20.99 20.99 0.0M
2025-06-24 20.99 21.06 20.98 21.03 0.0M
2025-06-23 20.92 20.97 20.92 20.97 0.0M
2025-06-20 21.03 21.03 20.91 20.92 0.0M
2025-06-18 20.95 21.00 20.93 20.93 0.0M
2025-06-17 20.98 21.00 20.92 20.94 0.0M
2025-06-16 21.01 21.05 21.00 21.02 0.0M
2025-06-13 20.98 21.06 20.91 20.93 0.0M
2025-06-12 21.02 21.07 21.00 21.05 0.0M
2025-06-11 21.04 21.09 20.97 21.02 0.0M
2025-06-10 21.03 21.03 20.97 21.01 0.0M
2025-06-09 21.04 21.06 20.97 21.00 0.0M
2025-06-06 21.01 21.05 20.98 20.98 0.0M
2025-06-05 20.95 20.99 20.84 20.85 0.0M
2025-06-04 20.96 20.97 20.91 20.91 0.0M
2025-06-03 20.86 20.94 20.86 20.92 0.0M
2025-06-02 20.75 20.86 20.70 20.86 0.0M
2025-05-30 20.72 20.81 20.72 20.80 0.0M
2025-05-29 20.77 20.77 20.72 20.75 0.0M
2025-05-28 20.89 20.89 20.74 20.76 0.0M
2025-05-27 20.78 20.89 20.78 20.87 0.0M
2025-05-23 20.55 20.70 20.55 20.65 0.0M
2025-05-22 20.58 20.67 20.58 20.62 0.0M
2025-05-21 20.85 20.85 20.61 20.61 0.0M
2025-05-20 20.87 20.92 20.87 20.88 0.0M
2025-05-19 20.74 20.92 20.74 20.92 0.0M
2025-05-16 20.79 20.90 20.79 20.89 0.0M
2025-05-15 20.63 20.75 20.63 20.72 0.0M
2025-05-14 20.69 20.69 20.64 20.64 0.0M
2025-05-13 20.70 20.78 20.70 20.75 0.0M
2025-05-12 20.76 20.76 20.63 20.66 0.0M
2025-05-09 20.47 20.47 20.37 20.40 0.0M
2025-05-08 20.37 20.49 20.34 20.39 0.0M
2025-05-07 20.27 20.34 20.22 20.26 0.0M
2025-05-06 20.23 20.30 20.23 20.23 0.0M
2025-05-05 20.31 20.38 20.30 20.32 0.0M
2025-05-02 20.34 20.38 20.34 20.36 0.0M
2025-05-01 20.21 20.28 20.21 20.22 0.0M
2025-04-30 20.04 20.21 20.04 20.20 0.0M
2025-04-29 20.16 20.21 20.11 20.18 0.0M
2025-04-28 20.17 20.17 20.11 20.15 0.0M
2025-04-25 20.13 20.13 20.09 20.11 0.0M
2025-04-24 20.12 20.17 20.09 20.15 0.0M
2025-04-23 20.18 20.18 20.12 20.12 0.0M
2025-04-22 20.08 20.12 20.07 20.10 0.0M
2025-04-21 20.09 20.09 20.04 20.07 0.0M
2025-04-17 20.13 20.13 20.10 20.12 0.0M
2025-04-16 20.14 20.14 20.10 20.10 0.0M
2025-04-15 20.12 20.15 20.10 20.11 0.0M
2025-04-14 20.14 20.14 20.08 20.12 0.0M
2025-04-11 20.07 20.11 20.06 20.08 0.0M
2025-04-10 20.12 20.14 20.09 20.09 0.0M
2025-04-09 20.03 20.24 19.94 20.20 0.0M
2025-04-08 20.17 20.20 19.95 19.98 0.0M
2025-04-07 19.88 20.60 19.88 20.00 0.0M
2025-04-04 20.25 20.25 20.06 20.06 0.0M
2025-04-03 20.83 20.83 20.67 20.67 0.0M
2025-04-02 21.01 21.13 21.01 21.13 0.0M
2025-04-01 20.95 21.06 20.93 21.06 0.0M
2025-03-31 20.92 21.04 20.89 21.02 0.0M
2025-03-28 21.07 21.07 20.92 20.93 0.0M
2025-03-27 21.11 21.19 21.08 21.08 0.0M
2025-03-26 21.24 21.27 21.13 21.16 0.0M
2025-03-25 21.22 21.25 21.17 21.19 0.0M
2025-03-24 21.21 21.23 21.18 21.20 0.0M
2025-03-21 21.07 21.08 21.03 21.06 0.0M
2025-03-20 21.10 21.18 21.10 21.15 0.0M
2025-03-19 21.09 21.19 21.07 21.14 0.0M
2025-03-18 21.41 21.41 21.05 21.08 0.0M
2025-03-17 21.02 21.10 21.02 21.08 0.0M
2025-03-14 20.95 21.03 20.93 21.03 0.0M
2025-03-13 20.94 20.96 20.90 20.96 0.0M
2025-03-12 20.94 20.96 20.91 20.93 0.0M
2025-03-11 20.96 20.98 20.91 20.95 0.0M
2025-03-10 21.29 21.29 20.93 20.96 0.0M
2025-03-07 21.01 21.02 20.95 20.99 0.0M
2025-03-06 20.98 21.00 20.93 20.96 0.0M
2025-03-05 21.07 21.11 21.01 21.07 0.0M
2025-03-04 21.10 21.14 21.05 21.05 0.0M
2025-03-03 21.23 21.24 21.08 21.10 0.0M
2025-02-28 21.03 21.11 21.03 21.11 0.0M
2025-02-27 21.12 21.15 20.98 21.02 0.0M
2025-02-26 21.16 21.21 21.11 21.13 0.0M
2025-02-25 21.08 21.14 21.08 21.11 0.0M
2025-02-24 21.09 21.16 21.08 21.15 0.0M
2025-02-21 21.86 21.86 21.13 21.13 0.0M
2025-02-20 21.38 21.41 21.31 21.37 0.0M
2025-02-19 21.45 21.49 21.43 21.49 0.0M
2025-02-18 21.45 21.53 21.43 21.53 0.0M
2025-02-14 21.43 21.49 21.38 21.38 0.0M
2025-02-13 21.31 21.47 21.31 21.46 0.0M
2025-02-12 21.18 21.29 21.18 21.29 0.0M
2025-02-11 21.33 21.37 21.31 21.37 0.0M
2025-02-10 21.36 21.42 21.36 21.42 0.0M
2025-02-07 21.36 21.36 21.27 21.31 0.0M
2025-02-06 21.47 21.47 21.39 21.39 0.0M
2025-02-05 21.30 21.41 21.28 21.40 0.0M
2025-02-04 21.14 21.26 21.14 21.23 0.0M
2025-02-03 21.02 21.24 21.02 21.19 0.0M
2025-01-31 21.34 21.43 21.25 21.26 0.0M
2025-01-30 21.27 21.42 21.27 21.42 0.0M
2025-01-29 21.19 21.24 21.12 21.12 0.0M
2025-01-28 21.15 21.22 21.15 21.21 0.0M
2025-01-27 21.16 21.16 21.10 21.15 0.0M
2025-01-24 21.50 21.54 21.45 21.45 0.0M
2025-01-23 21.40 21.51 21.40 21.48 0.0M
2025-01-22 21.50 21.54 21.46 21.46 0.0M
2025-01-21 21.43 21.49 21.41 21.48 0.0M
2025-01-17 21.30 21.35 21.30 21.30 0.0M
2025-01-16 21.27 21.29 21.25 21.25 0.0M
2025-01-15 21.20 21.23 21.16 21.19 0.0M
2025-01-14 21.09 21.11 21.07 21.09 0.0M
2025-01-13 21.05 21.09 21.04 21.06 0.0M
2025-01-10 21.09 21.09 21.06 21.06 0.0M
2025-01-08 21.14 21.14 21.09 21.10 0.0M
2025-01-07 21.16 21.20 21.10 21.10 0.0M
2025-01-06 21.19 21.22 21.14 21.14 0.0M
2025-01-03 21.11 21.16 21.06 21.11 0.0M
2025-01-02 21.09 21.10 21.02 21.07 0.0M