First Trust Consumer Discretionary AlphaDEX® Fund (FXD)

FXD
🏛️ アメリカ →
68.50
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 67.82 68.50 67.82 68.50 0.0M
2025-09-25 67.75 67.76 67.58 67.64 0.0M
2025-09-24 68.66 68.89 68.33 68.44 0.0M
2025-09-23 68.66 69.05 68.59 68.59 0.0M
2025-09-22 68.76 68.76 68.40 68.46 0.0M
2025-09-19 69.45 69.45 68.85 68.95 0.0M
2025-09-18 69.37 69.57 69.08 69.40 0.1M
2025-09-17 69.32 70.22 68.83 69.04 0.0M
2025-09-16 69.10 69.10 68.45 68.86 0.0M
2025-09-15 69.35 69.44 69.03 69.12 0.0M
2025-09-12 69.87 69.87 69.05 69.13 0.0M
2025-09-11 69.70 70.20 69.70 70.20 0.0M
2025-09-10 69.64 69.64 68.89 69.11 0.0M
2025-09-09 69.80 69.80 69.54 69.72 0.0M
2025-09-08 70.26 70.32 70.01 70.29 0.0M
2025-09-05 70.39 70.68 69.75 70.02 0.0M
2025-09-04 69.17 70.05 69.17 70.05 0.0M
2025-09-03 68.87 69.53 68.87 69.03 0.0M
2025-09-02 67.69 68.69 67.69 68.67 0.0M
2025-08-29 68.98 69.09 68.43 68.73 0.1M
2025-08-28 69.21 69.21 68.59 69.01 0.0M
2025-08-27 68.65 69.13 68.65 69.09 0.0M
2025-08-26 68.53 68.83 68.48 68.70 0.1M
2025-08-25 68.42 68.68 68.42 68.47 0.0M
2025-08-22 66.81 68.82 66.81 68.71 0.0M
2025-08-21 66.38 66.60 66.10 66.56 0.0M
2025-08-20 67.10 67.13 66.68 66.89 0.0M
2025-08-19 67.55 68.06 67.32 67.49 0.0M
2025-08-18 66.97 67.57 66.97 67.49 0.0M
2025-08-15 67.02 67.14 66.85 67.05 0.1M
2025-08-14 66.67 66.99 66.49 66.91 0.0M
2025-08-13 66.19 67.63 66.07 67.63 0.0M
2025-08-12 64.85 65.97 64.85 65.97 0.0M
2025-08-11 64.62 64.62 64.14 64.25 0.0M
2025-08-08 64.66 64.70 64.15 64.20 0.0M
2025-08-07 65.45 65.45 64.17 64.49 0.0M
2025-08-06 64.72 65.01 64.47 64.95 0.0M
2025-08-05 64.79 64.88 64.24 64.66 0.0M
2025-08-04 64.22 64.72 64.22 64.72 0.1M
2025-08-01 63.83 63.90 63.34 63.72 0.0M
2025-07-31 65.39 65.39 64.51 64.60 0.0M
2025-07-30 65.48 65.59 64.62 64.93 0.0M
2025-07-29 65.66 65.83 65.20 65.36 0.0M
2025-07-28 66.48 66.48 66.06 66.27 0.0M
2025-07-25 66.04 66.33 65.64 66.31 0.0M
2025-07-24 66.50 66.55 65.59 65.64 0.0M
2025-07-23 66.57 66.98 66.54 66.86 0.0M
2025-07-22 65.61 66.39 65.55 66.24 0.0M
2025-07-21 65.39 65.58 65.15 65.18 0.1M
2025-07-18 65.44 65.44 64.88 65.17 0.0M
2025-07-17 65.27 65.33 64.74 65.26 0.1M
2025-07-16 64.88 64.88 64.29 64.74 0.1M
2025-07-15 65.80 65.80 64.46 64.51 0.1M
2025-07-14 65.31 65.71 65.21 65.70 0.0M
2025-07-11 65.75 65.75 65.40 65.44 0.0M
2025-07-10 65.75 66.60 65.75 66.32 0.1M
2025-07-09 65.41 65.49 65.06 65.44 0.3M
2025-07-08 65.21 65.29 64.83 65.11 0.1M
2025-07-07 65.17 65.51 64.77 65.11 0.0M
2025-07-03 65.53 65.68 65.48 65.57 0.0M
2025-07-02 64.82 65.35 64.62 65.35 0.0M
2025-07-01 63.21 65.04 63.21 64.73 0.0M
2025-06-30 63.63 63.63 63.08 63.44 0.1M
2025-06-27 62.94 63.51 62.79 63.33 0.0M
2025-06-26 62.18 62.59 62.00 62.57 0.1M
2025-06-25 62.85 62.85 62.12 62.18 0.0M
2025-06-24 62.68 62.98 62.61 62.87 0.0M
2025-06-23 61.29 62.22 60.94 62.22 0.0M
2025-06-20 61.80 61.81 61.33 61.60 0.0M
2025-06-18 61.09 61.69 61.09 61.26 0.0M
2025-06-17 61.57 61.66 61.00 61.07 0.0M
2025-06-16 61.31 62.01 61.31 61.91 0.0M
2025-06-13 61.19 61.63 60.46 60.72 0.0M
2025-06-12 62.06 62.34 61.98 62.13 0.0M
2025-06-11 63.23 63.23 62.32 62.49 0.0M
2025-06-10 62.62 63.00 62.60 62.93 0.0M
2025-06-09 62.53 62.66 62.30 62.43 0.0M
2025-06-06 62.44 62.44 62.08 62.38 0.0M
2025-06-05 61.90 62.24 61.59 61.83 0.0M
2025-06-04 62.02 62.16 61.75 61.94 0.1M
2025-06-03 61.28 62.05 61.26 61.93 0.0M
2025-06-02 61.23 61.26 60.50 61.24 0.0M
2025-05-30 61.18 61.65 61.12 61.54 0.0M
2025-05-29 62.24 62.24 61.15 61.55 0.0M
2025-05-28 62.21 62.23 61.73 61.78 0.0M
2025-05-27 61.79 62.34 61.46 62.34 0.0M
2025-05-23 60.59 61.08 60.58 60.93 0.1M
2025-05-22 60.96 61.62 60.92 61.39 0.0M
2025-05-21 61.90 62.17 60.96 61.10 0.1M
2025-05-20 62.92 63.30 62.49 62.73 0.0M
2025-05-19 62.22 63.11 62.22 63.00 0.0M
2025-05-16 62.59 63.19 62.47 63.19 0.0M
2025-05-15 62.20 62.52 61.86 62.52 0.1M
2025-05-14 62.42 62.78 62.24 62.36 0.0M
2025-05-13 62.04 62.68 62.04 62.49 0.0M
2025-05-12 61.73 62.21 61.27 61.84 0.1M
2025-05-09 59.63 59.69 59.17 59.31 0.0M
2025-05-08 58.98 60.04 58.92 59.49 0.5M
2025-05-07 58.06 58.84 58.06 58.44 0.0M
2025-05-06 57.76 58.31 57.68 57.89 0.1M
2025-05-05 58.00 58.86 58.00 58.37 0.0M
2025-05-02 57.71 58.46 57.63 58.38 0.1M
2025-05-01 56.94 57.37 56.67 56.78 0.1M
2025-04-30 55.72 56.70 55.13 56.62 0.1M
2025-04-29 56.21 56.82 56.04 56.74 0.1M
2025-04-28 56.44 56.90 56.00 56.52 0.1M
2025-04-25 56.21 56.43 55.90 56.36 0.1M
2025-04-24 55.39 56.45 55.25 56.41 0.1M
2025-04-23 56.54 57.32 55.29 55.45 0.1M
2025-04-22 53.91 55.09 53.84 54.83 0.3M
2025-04-21 53.65 53.76 52.68 53.28 0.1M
2025-04-17 53.42 54.32 53.42 54.13 0.2M
2025-04-16 53.81 54.15 52.73 53.28 0.2M
2025-04-15 54.27 54.76 53.80 54.06 0.7M
2025-04-14 54.83 54.83 53.39 54.28 0.1M
2025-04-11 53.24 54.05 52.51 53.88 0.2M
2025-04-10 54.48 54.48 52.05 53.41 0.2M
2025-04-09 49.93 56.20 49.93 55.95 0.2M
2025-04-08 53.76 53.92 49.83 50.42 0.2M
2025-04-07 51.13 54.26 50.33 52.04 0.2M
2025-04-04 52.57 54.25 51.65 53.04 0.5M
2025-04-03 56.40 56.40 54.39 54.54 0.5M
2025-04-02 57.60 59.82 57.60 59.56 0.2M
2025-04-01 57.90 58.49 57.28 58.32 0.6M
2025-03-31 56.75 58.16 56.33 57.89 1.4M
2025-03-28 58.84 58.84 57.37 57.37 13.7M
2025-03-27 59.34 59.78 58.69 59.20 1.6M
2025-03-26 60.33 60.38 59.43 59.81 2.2M
2025-03-25 60.39 60.55 60.04 60.25 0.0M
2025-03-24 59.31 60.37 59.31 60.31 0.0M
2025-03-21 57.82 58.70 57.50 58.47 0.0M
2025-03-20 58.44 59.37 58.44 58.54 0.0M
2025-03-19 57.73 59.06 57.73 58.80 0.1M
2025-03-18 58.20 58.24 57.50 57.72 0.1M
2025-03-17 57.50 58.72 57.50 58.49 0.1M
2025-03-14 57.04 57.54 56.84 57.43 0.2M
2025-03-13 57.71 57.71 55.97 56.39 0.3M
2025-03-12 58.87 58.87 57.38 57.91 0.1M
2025-03-11 59.17 59.17 57.57 58.05 0.1M
2025-03-10 59.85 60.10 58.80 59.29 0.1M
2025-03-07 60.37 60.84 58.91 60.69 0.0M
2025-03-06 60.82 61.64 60.37 60.48 0.1M
2025-03-05 60.99 61.61 60.43 61.54 0.0M
2025-03-04 61.20 61.67 59.84 60.79 0.1M
2025-03-03 63.82 64.12 61.81 62.11 0.0M
2025-02-28 63.00 63.48 62.73 63.46 0.0M
2025-02-27 64.20 64.20 62.96 63.01 0.0M
2025-02-26 64.66 65.10 64.21 64.28 0.0M
2025-02-25 64.51 64.51 63.65 64.24 0.0M
2025-02-24 64.52 64.88 63.84 64.47 0.0M
2025-02-21 66.51 66.51 64.13 64.24 0.0M
2025-02-20 66.62 66.66 65.76 66.20 0.0M
2025-02-19 66.82 66.98 66.64 66.89 0.0M
2025-02-18 67.10 67.29 66.90 67.25 0.0M
2025-02-14 67.11 67.11 66.70 67.00 0.1M
2025-02-13 66.64 66.81 66.16 66.76 0.0M
2025-02-12 65.12 65.81 65.12 65.81 0.0M
2025-02-11 65.62 65.93 65.54 65.86 0.0M
2025-02-10 66.46 66.46 65.87 66.00 0.1M
2025-02-07 67.07 67.07 66.02 66.10 0.0M
2025-02-06 67.15 67.37 66.66 66.93 0.0M
2025-02-05 66.82 66.99 66.56 66.92 0.0M
2025-02-04 66.26 66.73 66.16 66.72 0.1M
2025-02-03 65.22 66.27 65.01 65.83 0.0M
2025-01-31 67.82 67.90 66.74 66.82 0.0M
2025-01-30 67.65 68.33 67.61 68.12 0.1M
2025-01-29 67.25 67.44 66.94 67.22 0.0M
2025-01-28 66.77 67.39 66.77 67.29 0.1M
2025-01-27 65.87 67.01 65.87 66.99 0.0M
2025-01-24 66.66 66.74 66.28 66.46 0.0M
2025-01-23 65.90 66.71 65.86 66.71 0.0M
2025-01-22 66.68 66.69 66.19 66.28 0.0M
2025-01-21 66.14 66.56 66.11 66.56 0.1M
2025-01-17 66.04 66.04 65.68 65.73 0.0M
2025-01-16 65.09 65.55 64.85 65.46 0.0M
2025-01-15 65.76 65.93 65.09 65.09 0.0M
2025-01-14 64.50 64.80 64.07 64.41 0.1M
2025-01-13 63.62 63.99 63.31 63.88 0.2M
2025-01-10 63.97 64.33 63.77 64.10 0.1M
2025-01-08 64.43 64.58 63.83 64.51 0.0M
2025-01-07 65.25 65.55 64.33 64.52 0.0M
2025-01-06 65.20 65.73 65.00 65.07 0.1M
2025-01-03 64.51 64.78 64.18 64.69 0.0M
2025-01-02 65.16 65.26 64.06 64.39 0.1M