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
2021-12-31 61.96 62.31 61.74 62.04 0.0M
2021-12-30 61.88 62.41 61.88 61.93 0.2M
2021-12-29 61.44 61.93 61.44 61.79 0.1M
2021-12-28 61.53 61.97 61.43 61.49 0.1M
2021-12-27 60.87 61.49 60.65 61.46 0.1M
2021-12-23 60.46 60.93 60.28 60.80 0.0M
2021-12-22 59.77 60.40 59.77 60.39 0.1M
2021-12-21 58.85 59.74 58.85 59.68 0.1M
2021-12-20 58.76 58.78 57.61 58.25 0.4M
2021-12-17 59.58 60.18 59.09 59.64 0.1M
2021-12-16 61.12 61.24 59.76 59.92 0.1M
2021-12-15 60.31 60.88 59.45 60.88 0.2M
2021-12-14 60.23 60.90 60.19 60.39 0.2M
2021-12-13 62.01 62.01 60.47 60.70 0.1M
2021-12-10 62.24 62.24 61.49 62.15 2.2M
2021-12-09 62.39 62.62 61.73 61.73 0.1M
2021-12-08 62.53 62.73 62.21 62.45 0.1M
2021-12-07 62.22 62.69 62.07 62.26 0.1M
2021-12-06 60.90 61.72 60.46 61.21 0.1M
2021-12-03 61.32 61.32 59.83 60.34 0.1M
2021-12-02 59.81 61.26 59.81 61.06 0.1M
2021-12-01 61.61 62.25 59.56 59.58 0.4M
2021-11-30 61.72 61.97 60.36 60.66 0.2M
2021-11-29 62.96 62.99 61.89 62.20 0.1M
2021-11-26 62.14 62.58 61.76 62.33 0.1M
2021-11-24 63.43 63.79 63.03 63.65 0.1M
2021-11-23 64.16 64.36 63.28 64.08 0.1M
2021-11-22 64.54 64.90 64.00 64.31 0.0M
2021-11-19 64.73 64.75 64.14 64.20 0.1M
2021-11-18 65.32 65.32 64.46 64.88 0.0M
2021-11-17 65.54 65.60 64.59 64.85 0.1M
2021-11-16 65.13 65.85 65.05 65.57 0.1M
2021-11-15 65.07 65.42 64.95 65.01 0.3M
2021-11-12 64.38 64.82 64.30 64.74 0.0M
2021-11-11 64.16 64.37 63.95 64.20 0.1M
2021-11-10 64.23 64.73 63.53 63.86 0.0M
2021-11-09 64.39 64.91 64.28 64.52 0.1M
2021-11-08 64.69 64.69 64.21 64.33 0.0M
2021-11-05 64.41 64.73 64.21 64.42 0.1M
2021-11-04 64.17 64.54 63.64 63.83 0.1M
2021-11-03 62.74 64.06 62.74 63.89 0.2M
2021-11-02 63.06 63.06 62.59 62.62 0.3M
2021-11-01 62.09 63.04 62.09 62.95 0.4M
2021-10-29 61.63 62.04 61.54 61.82 0.0M
2021-10-28 61.34 61.80 61.34 61.73 0.0M
2021-10-27 61.93 61.93 61.08 61.10 0.0M
2021-10-26 62.59 62.59 61.78 61.92 0.0M
2021-10-25 62.25 62.61 62.09 62.43 0.1M
2021-10-22 62.18 62.46 61.96 62.11 0.0M
2021-10-21 61.45 62.19 61.45 62.13 0.2M
2021-10-20 61.32 61.84 61.32 61.39 0.1M
2021-10-19 61.58 61.58 61.11 61.20 0.1M
2021-10-18 60.60 61.39 60.49 61.38 0.0M
2021-10-15 61.21 61.37 60.77 60.82 0.1M
2021-10-14 60.29 60.86 60.22 60.71 0.1M
2021-10-13 59.78 60.01 59.38 59.81 0.1M
2021-10-12 59.58 59.97 59.38 59.70 0.0M
2021-10-11 59.88 60.11 59.31 59.32 0.1M
2021-10-08 60.19 60.46 59.79 59.80 0.1M
2021-10-07 59.52 60.51 59.52 60.08 0.0M
2021-10-06 58.86 59.12 58.25 58.96 0.1M
2021-10-05 59.40 59.81 59.05 59.24 0.1M
2021-10-04 59.51 59.92 58.95 59.12 0.6M
2021-10-01 59.42 60.09 58.58 59.66 0.4M
2021-09-30 60.87 60.87 59.10 59.11 0.1M
2021-09-29 61.21 61.44 60.87 60.92 0.1M
2021-09-28 61.51 61.73 60.72 60.81 0.1M
2021-09-27 61.42 62.01 61.42 61.77 0.0M
2021-09-24 61.15 61.56 60.91 61.46 0.0M
2021-09-23 61.23 61.94 61.23 61.52 0.0M
2021-09-22 60.37 61.43 60.37 60.97 0.1M
2021-09-21 60.57 60.69 59.79 60.04 0.0M
2021-09-20 60.08 60.60 59.43 60.18 0.1M
2021-09-17 61.52 61.69 61.08 61.31 0.0M
2021-09-16 61.10 61.78 61.10 61.51 0.1M
2021-09-15 60.49 61.20 60.21 61.09 0.0M
2021-09-14 61.06 61.06 60.34 60.45 0.1M
2021-09-13 61.10 61.10 60.43 60.84 0.1M
2021-09-10 61.24 61.47 60.67 60.67 0.0M
2021-09-09 60.65 61.33 60.61 61.03 0.1M
2021-09-08 60.97 61.02 60.35 60.69 0.1M
2021-09-07 61.69 61.80 61.07 61.09 0.1M
2021-09-03 61.81 61.83 61.53 61.67 0.1M
2021-09-02 62.31 62.38 61.90 62.02 0.3M
2021-09-01 62.15 62.41 61.94 62.14 0.2M
2021-08-31 62.22 62.22 61.70 61.95 0.1M
2021-08-30 62.40 62.60 62.05 62.23 0.1M
2021-08-27 61.77 62.55 61.77 62.38 0.1M
2021-08-26 62.52 62.52 61.67 61.79 0.1M
2021-08-25 62.40 62.75 62.32 62.67 0.1M
2021-08-24 61.45 62.54 61.45 62.24 0.1M
2021-08-23 61.37 61.46 61.11 61.34 0.1M
2021-08-20 60.28 61.02 60.28 61.02 0.1M
2021-08-19 60.09 60.66 59.66 60.21 0.2M
2021-08-18 60.67 61.24 60.42 60.43 0.1M
2021-08-17 61.82 61.82 60.25 60.79 0.0M
2021-08-16 61.94 62.40 61.59 62.28 0.3M
2021-08-13 62.63 62.80 62.19 62.25 0.1M
2021-08-12 62.99 63.04 62.25 62.64 0.1M
2021-08-11 62.34 62.90 62.04 62.89 0.0M
2021-08-10 61.52 62.49 61.52 62.29 0.0M
2021-08-09 61.51 61.70 61.08 61.42 0.1M
2021-08-06 62.13 62.39 61.53 61.59 0.2M
2021-08-05 61.23 61.89 61.23 61.89 0.1M
2021-08-04 61.51 61.79 61.06 61.06 0.3M
2021-08-03 61.63 61.81 60.90 61.77 0.1M
2021-08-02 61.74 62.12 61.40 61.47 0.3M
2021-07-30 61.32 62.12 61.25 61.33 0.0M
2021-07-29 61.23 62.10 61.23 61.76 0.1M
2021-07-28 61.12 61.22 60.36 60.90 0.0M
2021-07-27 61.25 61.25 60.28 60.92 0.1M
2021-07-26 61.21 61.52 61.18 61.49 0.1M
2021-07-23 60.78 61.22 60.53 61.22 0.1M
2021-07-22 60.59 60.59 60.08 60.44 0.1M
2021-07-21 60.17 61.03 60.17 60.62 0.1M
2021-07-20 58.29 60.02 58.20 59.85 0.2M
2021-07-19 57.76 58.46 57.33 58.02 0.2M
2021-07-16 59.79 59.91 58.66 58.74 0.2M
2021-07-15 59.72 60.13 59.05 59.52 0.1M
2021-07-14 60.59 60.97 60.02 60.08 0.2M
2021-07-13 61.01 61.05 60.28 60.32 0.1M
2021-07-12 60.87 61.30 60.58 61.26 0.1M
2021-07-09 60.28 61.00 60.28 61.00 0.0M
2021-07-08 59.49 60.25 58.90 59.81 0.1M
2021-07-07 60.61 60.92 59.97 60.53 0.2M
2021-07-06 61.37 61.37 60.09 60.67 0.1M
2021-07-02 61.43 61.54 61.04 61.38 1.1M
2021-07-01 60.81 61.39 60.78 61.23 0.6M
2021-06-30 60.43 60.77 60.37 60.72 0.1M
2021-06-29 60.50 60.88 60.43 60.54 0.2M
2021-06-28 60.72 60.72 60.12 60.46 0.0M
2021-06-25 60.36 60.72 60.27 60.67 0.0M
2021-06-24 59.86 60.26 59.80 60.12 0.1M
2021-06-23 59.47 59.85 59.42 59.63 0.1M
2021-06-22 59.08 59.58 58.79 59.42 0.1M
2021-06-21 58.32 59.09 58.32 58.95 0.0M
2021-06-18 58.04 58.35 57.85 58.03 0.0M
2021-06-17 59.11 59.26 57.97 58.53 0.2M
2021-06-16 59.54 59.54 58.78 59.17 0.1M
2021-06-15 60.03 60.03 59.30 59.59 0.1M
2021-06-14 60.53 60.53 59.77 59.99 0.0M
2021-06-11 59.99 60.52 59.89 60.51 0.1M
2021-06-10 60.37 60.50 59.69 59.81 0.1M
2021-06-09 60.83 60.83 60.22 60.24 0.1M
2021-06-08 60.42 60.78 60.11 60.67 0.0M
2021-06-07 60.42 60.42 60.02 60.29 0.1M
2021-06-04 60.33 60.34 59.81 60.30 0.1M
2021-06-03 60.29 60.29 59.71 60.00 0.0M
2021-06-02 61.03 61.03 60.34 60.60 0.0M
2021-06-01 61.05 61.05 60.59 60.82 0.2M
2021-05-28 61.12 61.21 60.40 60.56 0.0M
2021-05-27 60.59 60.94 60.42 60.76 0.1M
2021-05-26 59.58 60.31 59.58 60.23 0.1M
2021-05-25 59.63 59.85 59.34 59.40 0.1M
2021-05-24 59.58 59.62 59.40 59.40 0.1M
2021-05-21 59.48 59.64 59.14 59.19 0.1M
2021-05-20 58.90 59.24 58.79 59.13 0.1M
2021-05-19 58.50 58.78 58.09 58.78 0.1M
2021-05-18 60.10 60.16 59.46 59.46 0.1M
2021-05-17 59.96 60.10 59.47 59.89 0.3M
2021-05-14 59.50 60.17 59.39 60.08 0.1M
2021-05-13 58.44 59.40 58.31 58.98 0.1M
2021-05-12 60.02 60.02 58.08 58.16 0.2M
2021-05-11 60.46 60.86 59.58 60.46 0.3M
2021-05-10 61.72 62.45 61.38 61.42 0.1M
2021-05-07 61.01 61.84 61.00 61.76 0.1M
2021-05-06 60.91 61.02 60.25 60.82 0.1M
2021-05-05 61.12 61.12 60.54 60.86 0.1M
2021-05-04 60.82 60.82 60.07 60.73 0.1M
2021-05-03 61.11 61.34 60.99 61.04 0.1M
2021-04-30 60.86 61.07 60.56 60.73 0.1M
2021-04-29 61.61 61.61 60.76 61.22 0.1M
2021-04-28 61.36 61.50 61.16 61.30 0.1M
2021-04-27 61.26 61.82 61.26 61.49 0.1M
2021-04-26 61.32 61.32 60.93 61.20 0.1M
2021-04-23 60.48 61.22 60.41 61.04 0.1M
2021-04-22 60.60 60.84 59.91 60.24 0.1M
2021-04-21 59.47 60.41 59.42 60.34 0.2M
2021-04-20 60.50 60.50 59.09 59.53 0.1M
2021-04-19 60.98 60.98 60.35 60.52 0.1M
2021-04-16 60.75 61.10 60.59 61.00 0.4M
2021-04-15 60.66 60.66 60.28 60.52 0.1M
2021-04-14 60.37 60.82 60.17 60.24 0.3M
2021-04-13 60.55 60.55 59.89 60.31 0.1M
2021-04-12 60.56 60.56 60.06 60.44 0.2M
2021-04-09 59.87 60.38 59.78 60.32 0.1M
2021-04-08 59.94 59.94 59.21 59.79 0.1M
2021-04-07 60.14 60.14 59.42 59.64 0.2M
2021-04-06 59.54 60.28 59.47 60.03 0.2M
2021-04-05 59.60 59.64 58.94 59.51 0.3M
2021-04-01 58.68 59.02 58.40 58.96 0.6M
2021-03-31 58.66 58.77 58.14 58.20 0.2M
2021-03-30 57.43 58.54 57.33 58.35 0.5M
2021-03-29 58.48 58.72 57.37 57.48 0.3M
2021-03-26 58.71 58.95 57.19 58.59 0.1M
2021-03-25 56.83 58.46 56.78 58.34 0.1M
2021-03-24 59.17 59.43 57.48 57.51 0.1M
2021-03-23 60.21 60.35 58.90 59.05 0.2M
2021-03-22 60.71 60.93 60.24 60.61 0.1M
2021-03-19 60.04 61.01 59.75 60.65 0.0M
2021-03-18 60.83 61.31 59.87 59.96 0.1M
2021-03-17 60.10 61.01 59.65 61.00 0.0M
2021-03-16 61.04 61.20 60.22 60.52 0.2M
2021-03-15 60.44 61.06 60.18 61.06 0.2M
2021-03-12 59.17 60.14 59.17 60.08 0.1M
2021-03-11 59.31 59.79 59.15 59.59 0.2M
2021-03-10 58.51 59.03 58.21 58.71 0.1M
2021-03-09 58.46 58.46 57.90 57.92 0.2M
2021-03-08 57.02 58.30 57.02 57.77 0.2M
2021-03-05 55.90 56.92 54.21 56.89 0.1M
2021-03-04 56.49 56.73 54.32 55.36 0.1M
2021-03-03 57.53 57.57 56.53 56.60 0.1M
2021-03-02 57.56 57.74 57.18 57.37 0.2M
2021-03-01 56.54 57.63 56.54 57.48 0.3M
2021-02-26 55.69 56.37 54.90 55.82 0.1M
2021-02-25 57.22 57.33 55.00 55.26 0.1M
2021-02-24 56.84 57.30 56.39 57.28 0.1M
2021-02-23 56.48 56.96 55.10 56.78 0.3M
2021-02-22 57.18 57.86 57.03 57.03 0.1M
2021-02-19 57.06 57.61 57.06 57.47 0.2M
2021-02-18 56.49 56.96 56.27 56.75 0.1M
2021-02-17 56.73 56.92 56.19 56.86 0.1M
2021-02-16 57.78 57.78 56.96 57.05 0.1M
2021-02-12 56.91 57.45 56.91 57.41 0.1M
2021-02-11 57.21 57.36 56.59 56.94 0.1M
2021-02-10 57.22 57.31 56.25 56.91 0.1M
2021-02-09 56.85 57.18 56.70 56.98 0.1M
2021-02-08 56.33 56.79 56.26 56.74 0.1M
2021-02-05 55.67 56.02 55.62 55.91 0.3M
2021-02-04 54.76 55.27 54.64 55.20 0.1M
2021-02-03 54.19 54.57 53.87 54.37 0.1M
2021-02-02 53.86 54.30 53.72 54.12 0.1M
2021-02-01 52.75 53.45 52.49 53.42 0.2M
2021-01-29 53.45 53.55 52.37 52.49 0.2M
2021-01-28 53.72 53.96 53.43 53.45 0.1M
2021-01-27 54.16 54.35 53.31 53.57 0.2M
2021-01-26 54.96 55.07 54.35 54.69 0.2M
2021-01-25 54.67 55.43 54.12 54.55 0.3M
2021-01-22 54.41 54.67 54.08 54.63 2.1M
2021-01-21 54.61 55.01 54.50 54.65 0.2M
2021-01-20 53.93 54.44 53.93 54.39 0.1M
2021-01-19 53.94 53.94 53.27 53.64 0.1M
2021-01-15 53.84 53.84 52.97 53.40 0.1M
2021-01-14 53.81 54.35 53.81 54.03 0.1M
2021-01-13 53.92 54.03 53.67 53.68 0.1M
2021-01-12 53.11 53.96 53.11 53.94 0.1M
2021-01-11 52.07 53.10 52.07 52.88 0.2M
2021-01-08 52.75 52.97 52.19 52.64 0.2M
2021-01-07 51.96 52.57 51.96 52.48 0.1M
2021-01-06 50.60 52.07 50.57 51.68 0.1M
2021-01-05 49.81 50.66 49.81 50.62 0.3M
2021-01-04 51.06 51.09 49.41 49.96 0.3M