First Trust Mid Cap Core AlphaDEX® Fund (FNX)

FNX
🏛️ アメリカ →
125.31
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 87.50 87.83 86.89 87.83 0.0M
2022-12-29 86.28 88.29 86.28 88.29 0.0M
2022-12-28 87.79 88.18 86.11 86.44 0.0M
2022-12-27 87.84 88.23 87.52 87.61 0.0M
2022-12-23 87.04 87.97 86.59 87.97 0.1M
2022-12-22 87.94 87.94 86.01 87.33 0.0M
2022-12-21 87.56 88.88 87.56 88.83 0.0M
2022-12-20 86.51 87.52 86.51 86.83 0.0M
2022-12-19 87.91 87.91 86.45 86.58 0.1M
2022-12-16 87.59 88.31 87.19 87.71 0.0M
2022-12-15 89.62 89.62 88.45 88.54 0.0M
2022-12-14 91.31 91.97 90.24 91.13 0.0M
2022-12-13 93.52 93.59 90.91 90.96 0.0M
2022-12-12 89.69 90.71 89.24 90.42 0.0M
2022-12-09 89.74 90.31 89.14 89.14 0.1M
2022-12-08 90.49 90.94 89.86 90.36 0.0M
2022-12-07 89.97 90.74 89.51 89.51 0.0M
2022-12-06 91.00 91.00 89.25 90.04 0.0M
2022-12-05 93.13 93.13 90.64 91.25 0.0M
2022-12-02 92.36 94.09 92.36 93.44 0.0M
2022-12-01 94.22 94.42 93.38 93.38 0.0M
2022-11-30 92.15 93.78 90.76 93.51 0.1M
2022-11-29 91.61 92.10 91.53 92.03 0.1M
2022-11-28 92.15 92.59 91.12 91.29 0.0M
2022-11-25 93.18 93.35 93.01 93.01 0.0M
2022-11-23 92.47 93.19 92.25 92.78 0.0M
2022-11-22 91.45 92.67 91.45 92.51 0.0M
2022-11-21 90.68 91.09 90.42 90.77 0.0M
2022-11-18 91.48 91.57 90.56 91.26 0.0M
2022-11-17 89.80 90.82 89.49 90.47 0.1M
2022-11-16 91.98 92.57 90.92 90.98 0.0M
2022-11-15 93.21 93.50 92.13 92.61 0.2M
2022-11-14 92.10 93.00 91.44 91.73 0.0M
2022-11-11 92.04 93.13 91.81 92.53 0.1M
2022-11-10 89.89 91.68 89.81 91.68 0.0M
2022-11-09 87.86 88.01 86.29 86.33 0.0M
2022-11-08 88.63 89.54 87.76 88.70 0.0M
2022-11-07 87.98 88.49 87.16 88.42 0.1M
2022-11-04 87.38 88.08 86.00 87.17 0.1M
2022-11-03 85.68 86.73 85.12 86.23 0.1M
2022-11-02 89.47 90.05 86.60 86.82 0.1M
2022-11-01 90.40 90.40 89.17 89.60 0.1M
2022-10-31 89.16 89.66 88.56 89.27 0.0M
2022-10-28 87.94 89.41 87.39 89.32 0.1M
2022-10-27 88.38 88.95 87.63 87.74 0.1M
2022-10-26 87.53 89.01 87.38 87.73 0.0M
2022-10-25 85.47 87.60 85.47 87.49 0.0M
2022-10-24 85.01 85.56 84.33 85.31 0.1M
2022-10-21 82.88 84.73 82.86 84.65 0.0M
2022-10-20 84.34 85.28 82.85 83.02 0.0M
2022-10-19 85.01 85.25 83.51 84.19 0.0M
2022-10-18 86.29 86.85 84.99 85.71 0.1M
2022-10-17 84.06 84.63 83.95 84.50 0.1M
2022-10-14 85.06 85.54 82.23 82.35 0.1M
2022-10-13 80.88 84.83 80.38 84.34 0.0M
2022-10-12 82.71 83.13 81.99 82.61 0.0M
2022-10-11 82.39 83.90 81.65 82.72 0.0M
2022-10-10 83.33 83.46 82.28 82.86 0.0M
2022-10-07 84.56 84.56 82.66 82.96 0.2M
2022-10-06 85.58 85.58 84.94 85.16 0.0M
2022-10-05 84.81 86.01 84.40 85.72 0.0M
2022-10-04 84.20 86.14 84.20 86.05 0.0M
2022-10-03 81.51 83.16 81.30 82.73 0.1M
2022-09-30 80.61 81.82 80.04 80.27 0.1M
2022-09-29 81.43 81.43 79.80 80.58 0.0M
2022-09-28 80.68 82.82 80.68 82.51 0.0M
2022-09-27 81.04 81.36 79.36 80.09 0.0M
2022-09-26 80.80 81.85 79.78 80.01 0.0M
2022-09-23 82.31 82.31 80.34 81.37 0.0M
2022-09-22 85.75 85.78 83.76 83.97 0.1M
2022-09-21 87.53 88.24 85.74 85.84 0.0M
2022-09-20 87.70 87.70 86.48 87.07 0.0M
2022-09-19 86.48 88.58 86.48 88.49 0.0M
2022-09-16 87.54 87.54 86.59 87.43 0.0M
2022-09-15 88.81 90.04 88.39 88.79 0.0M
2022-09-14 89.57 89.57 88.43 89.20 0.0M
2022-09-13 90.78 91.13 89.23 89.29 0.0M
2022-09-12 92.68 93.45 92.58 93.01 0.0M
2022-09-09 91.20 92.12 91.20 92.11 0.1M
2022-09-08 88.84 90.24 88.66 90.24 0.0M
2022-09-07 87.44 89.57 87.44 89.57 0.0M
2022-09-06 88.89 89.05 87.24 87.70 0.0M
2022-09-02 89.94 90.23 87.98 88.32 0.0M
2022-09-01 88.77 89.04 87.70 88.74 0.1M
2022-08-31 90.51 90.51 89.54 89.66 0.0M
2022-08-30 91.89 91.89 89.98 90.16 0.0M
2022-08-29 91.34 92.28 91.34 91.67 0.0M
2022-08-26 94.97 94.97 92.07 92.17 0.1M
2022-08-25 94.06 94.93 93.88 94.93 0.0M
2022-08-24 92.82 93.67 92.82 93.42 0.0M
2022-08-23 93.27 93.89 92.94 93.08 0.0M
2022-08-22 93.62 93.62 92.63 92.73 0.0M
2022-08-19 95.68 95.92 94.53 94.82 0.0M
2022-08-18 95.79 96.38 95.75 96.30 0.0M
2022-08-17 96.05 96.05 95.09 95.59 0.0M
2022-08-16 95.96 97.30 95.96 96.91 0.0M
2022-08-15 95.26 96.32 95.26 96.14 0.0M
2022-08-12 95.48 96.21 94.95 96.21 0.0M
2022-08-11 94.83 95.92 94.83 94.89 0.0M
2022-08-10 93.43 94.21 93.43 94.08 0.0M
2022-08-09 92.01 92.01 91.49 91.68 0.0M
2022-08-08 92.45 93.48 92.45 92.72 0.0M
2022-08-05 90.41 92.03 90.41 91.94 0.0M
2022-08-04 92.13 92.13 91.37 91.51 0.0M
2022-08-03 92.00 92.38 91.39 92.18 0.0M
2022-08-02 92.07 92.28 91.08 91.28 0.0M
2022-08-01 91.86 92.85 91.30 92.37 0.1M
2022-07-29 91.64 92.73 91.64 92.55 0.0M
2022-07-28 90.25 91.38 89.33 91.33 0.0M
2022-07-27 88.78 90.16 88.31 89.97 0.0M
2022-07-26 88.59 88.70 87.97 88.19 0.0M
2022-07-25 88.63 89.09 88.50 88.87 0.0M
2022-07-22 89.33 89.52 87.87 88.34 0.0M
2022-07-21 88.36 89.11 87.67 89.10 0.1M
2022-07-20 87.73 88.85 87.72 88.73 0.0M
2022-07-19 85.97 87.84 85.97 87.84 0.0M
2022-07-18 85.77 86.18 84.90 84.96 0.0M
2022-07-15 84.35 84.90 83.32 84.72 0.0M
2022-07-14 82.61 83.25 82.09 83.17 0.0M
2022-07-13 83.34 84.64 83.27 84.17 0.0M
2022-07-12 84.23 85.43 84.05 84.46 0.0M
2022-07-11 84.87 84.99 84.35 84.49 0.0M
2022-07-08 85.73 86.12 84.91 85.31 0.1M
2022-07-07 84.46 85.99 84.46 85.71 0.1M
2022-07-06 84.35 84.38 82.97 83.90 0.0M
2022-07-05 83.43 84.48 82.53 84.43 0.0M
2022-07-01 83.45 84.84 82.94 84.80 0.1M
2022-06-30 83.52 84.50 82.78 83.66 0.0M
2022-06-29 85.90 85.90 84.20 84.74 0.0M
2022-06-28 87.41 88.01 85.61 85.71 0.0M
2022-06-27 86.75 87.27 86.12 86.69 0.0M
2022-06-24 83.98 86.28 83.98 86.18 0.0M
2022-06-23 83.44 83.56 82.29 83.39 0.0M
2022-06-22 82.22 83.68 82.22 83.15 0.0M
2022-06-21 83.62 84.38 83.41 83.66 0.0M
2022-06-17 82.33 82.99 81.47 82.53 0.0M
2022-06-16 84.54 84.54 81.62 82.08 0.0M
2022-06-15 86.73 87.69 85.84 86.66 0.1M
2022-06-14 86.63 86.73 85.04 85.71 0.0M
2022-06-13 88.08 88.08 85.68 86.02 0.0M
2022-06-10 91.43 92.02 90.26 90.53 0.1M
2022-06-09 94.56 94.74 93.14 93.20 0.0M
2022-06-08 96.13 96.13 94.73 94.86 0.0M
2022-06-07 94.74 96.69 94.74 96.63 0.0M
2022-06-06 95.78 96.05 95.33 95.65 0.0M
2022-06-03 94.71 95.16 94.49 94.89 0.0M
2022-06-02 94.18 95.70 93.78 95.58 0.0M
2022-06-01 94.92 94.92 92.60 93.90 0.0M
2022-05-31 95.02 95.02 93.87 94.48 0.0M
2022-05-27 93.54 95.23 93.54 95.21 0.0M
2022-05-26 92.28 93.45 92.24 93.19 0.0M
2022-05-25 89.30 91.26 89.25 90.88 0.0M
2022-05-24 89.36 89.36 87.26 88.80 0.0M
2022-05-23 89.81 90.32 88.92 89.99 0.0M
2022-05-20 90.02 90.05 87.09 88.89 0.0M
2022-05-19 88.60 90.37 88.49 89.18 0.0M
2022-05-18 91.86 91.86 89.05 89.36 0.0M
2022-05-17 92.17 93.08 91.39 93.01 0.0M
2022-05-16 90.57 91.15 89.95 90.53 0.0M
2022-05-13 89.44 91.30 89.44 90.65 0.0M
2022-05-12 86.94 88.83 86.68 88.30 0.0M
2022-05-11 89.09 90.59 87.37 87.64 0.1M
2022-05-10 90.81 90.81 87.44 88.90 0.0M
2022-05-09 91.10 91.93 89.16 89.36 0.1M
2022-05-06 93.18 93.53 91.42 92.52 0.1M
2022-05-05 96.08 96.08 92.87 93.64 0.0M
2022-05-04 94.80 97.12 93.98 97.08 0.0M
2022-05-03 93.19 94.68 93.10 94.46 0.0M
2022-05-02 92.40 93.31 90.85 92.87 0.1M
2022-04-29 94.38 95.34 92.25 92.28 0.0M
2022-04-28 93.95 95.38 92.40 94.93 0.0M
2022-04-27 93.08 94.23 92.80 93.07 0.0M
2022-04-26 94.94 94.94 92.99 92.99 0.0M
2022-04-25 94.35 95.73 93.17 95.71 0.0M
2022-04-22 96.78 97.05 95.11 95.16 0.0M
2022-04-21 100.88 100.88 97.67 97.86 0.0M
2022-04-20 99.53 100.30 99.53 99.85 0.0M
2022-04-19 96.97 99.06 96.97 98.91 0.1M
2022-04-18 96.89 97.39 96.43 96.85 0.0M
2022-04-14 97.38 97.76 96.90 96.94 0.0M
2022-04-13 96.00 97.43 96.00 97.32 0.0M
2022-04-12 96.50 97.65 95.56 95.75 0.0M
2022-04-11 95.50 96.99 95.50 95.67 0.1M
2022-04-08 95.60 96.47 95.24 95.82 0.0M
2022-04-07 95.68 96.02 94.46 95.62 0.0M
2022-04-06 96.09 96.19 95.32 95.74 0.0M
2022-04-05 98.23 98.33 96.72 96.72 0.0M
2022-04-04 99.09 99.09 97.99 98.44 0.0M
2022-04-01 98.88 98.94 97.76 98.60 0.1M
2022-03-31 99.24 99.62 98.00 98.12 0.0M
2022-03-30 100.72 100.72 99.15 99.52 0.0M
2022-03-29 99.87 100.79 99.60 100.72 0.0M
2022-03-28 98.87 98.88 97.86 98.85 0.0M
2022-03-25 98.93 99.07 98.39 99.07 0.0M
2022-03-24 98.49 98.67 97.96 98.67 0.0M
2022-03-23 99.07 99.07 97.74 97.78 0.0M
2022-03-22 99.06 99.66 98.97 99.33 0.0M
2022-03-21 99.18 99.18 98.26 98.65 0.0M
2022-03-18 97.85 98.94 97.45 98.90 0.0M
2022-03-17 96.63 98.18 96.56 98.05 0.0M
2022-03-16 95.69 96.96 94.91 96.92 0.0M
2022-03-15 93.20 94.65 93.20 94.52 0.0M
2022-03-14 94.40 94.66 92.86 93.20 0.0M
2022-03-11 95.38 95.51 94.02 94.07 0.0M
2022-03-10 93.78 94.86 93.50 94.76 0.0M
2022-03-09 94.36 95.44 94.23 94.81 0.0M
2022-03-08 92.45 94.30 91.82 92.38 0.1M
2022-03-07 95.66 95.66 92.21 92.21 0.0M
2022-03-04 96.47 96.47 94.76 95.68 0.1M
2022-03-03 98.21 98.42 96.67 97.17 0.0M
2022-03-02 95.73 98.27 95.73 97.88 0.0M
2022-03-01 97.02 97.30 94.73 95.20 0.0M
2022-02-28 96.31 97.55 96.15 97.14 0.0M
2022-02-25 94.82 97.29 94.50 97.21 0.1M
2022-02-24 90.89 94.43 90.82 94.37 0.1M
2022-02-23 95.59 95.74 93.18 93.31 0.0M
2022-02-22 96.37 96.76 94.68 94.93 0.0M
2022-02-18 97.24 97.77 96.35 96.46 0.0M
2022-02-17 98.50 98.50 96.87 96.89 0.0M
2022-02-16 98.15 99.23 98.15 99.03 0.0M
2022-02-15 96.83 98.63 96.83 98.49 0.0M
2022-02-14 97.13 97.39 95.96 96.43 0.0M
2022-02-11 98.16 99.02 96.48 97.09 0.0M
2022-02-10 98.50 100.46 97.72 98.16 0.0M
2022-02-09 98.67 99.61 98.67 99.51 0.0M
2022-02-08 96.54 98.04 96.54 97.90 0.0M
2022-02-07 96.56 96.96 95.93 96.11 0.0M
2022-02-04 96.02 96.89 95.00 96.25 0.0M
2022-02-03 96.59 97.47 96.04 96.08 0.0M
2022-02-02 97.61 97.78 96.58 97.58 0.1M
2022-02-01 96.61 97.60 95.95 97.45 0.1M
2022-01-31 94.05 96.48 94.05 96.47 0.1M
2022-01-28 93.13 94.63 91.71 94.63 0.1M
2022-01-27 95.37 96.19 92.53 93.01 0.2M
2022-01-26 96.65 97.19 94.02 94.40 0.1M
2022-01-25 95.00 96.25 93.20 95.16 0.1M
2022-01-24 93.26 96.40 91.95 96.29 0.1M
2022-01-21 96.34 96.77 94.61 94.68 0.1M
2022-01-20 98.56 99.54 96.30 96.41 0.1M
2022-01-19 100.23 100.23 98.22 98.22 0.1M
2022-01-18 101.17 101.17 99.50 99.63 0.1M
2022-01-14 101.30 101.80 100.47 101.78 0.0M
2022-01-13 102.57 103.28 101.85 101.85 0.0M
2022-01-12 102.40 103.15 101.61 102.12 0.1M
2022-01-11 100.98 102.22 100.76 102.18 0.0M
2022-01-10 101.10 101.23 99.69 101.06 0.0M
2022-01-07 102.08 102.82 101.68 101.68 0.0M
2022-01-06 101.83 102.90 101.32 102.12 0.0M
2022-01-05 104.15 104.44 101.56 101.56 0.0M
2022-01-04 103.72 104.16 103.52 103.86 0.1M
2022-01-03 103.30 103.76 102.46 103.17 0.0M