First Trust Europe AlphaDEX® Fund (FEP)

FEP
🏛️ アメリカ →
50.80
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 32.37 32.48 32.18 32.18 0.1M
2022-12-29 32.41 32.65 32.39 32.56 0.1M
2022-12-28 32.53 32.58 32.09 32.15 0.0M
2022-12-27 32.39 32.51 32.33 32.40 0.0M
2022-12-23 32.14 32.39 32.09 32.38 0.0M
2022-12-22 32.21 32.21 31.85 32.08 0.0M
2022-12-21 32.24 32.44 32.16 32.36 0.4M
2022-12-20 31.80 32.01 31.75 31.93 0.0M
2022-12-19 31.95 31.98 31.71 31.78 0.0M
2022-12-16 31.81 31.93 31.62 31.74 0.0M
2022-12-15 32.55 32.55 32.02 32.12 0.1M
2022-12-14 32.83 33.09 32.67 32.87 0.1M
2022-12-13 33.28 33.28 32.71 32.82 0.0M
2022-12-12 32.30 32.35 32.14 32.33 0.0M
2022-12-09 32.37 32.57 32.32 32.34 0.0M
2022-12-08 32.24 32.39 32.16 32.32 0.0M
2022-12-07 32.28 32.38 32.10 32.26 0.0M
2022-12-06 32.52 32.57 32.15 32.23 0.0M
2022-12-05 32.85 32.88 32.36 32.44 0.1M
2022-12-02 32.56 32.91 32.53 32.84 0.0M
2022-12-01 32.83 32.86 32.52 32.70 0.1M
2022-11-30 32.16 32.59 31.81 32.42 0.0M
2022-11-29 31.94 32.13 31.91 31.97 0.0M
2022-11-28 32.15 32.16 31.71 31.73 0.0M
2022-11-25 32.22 32.44 32.22 32.44 0.0M
2022-11-23 31.83 32.17 31.83 32.12 0.0M
2022-11-22 31.55 31.85 31.55 31.81 0.0M
2022-11-21 31.28 31.36 31.10 31.31 0.1M
2022-11-18 31.60 31.67 31.48 31.55 0.0M
2022-11-17 31.09 31.47 31.08 31.42 0.0M
2022-11-16 31.53 31.58 31.38 31.51 0.0M
2022-11-15 32.05 32.10 31.31 31.63 0.0M
2022-11-14 31.60 31.81 31.46 31.48 0.0M
2022-11-11 31.56 32.02 31.50 31.96 0.0M
2022-11-10 30.81 31.17 30.58 31.17 0.0M
2022-11-09 29.80 29.98 29.59 29.60 0.0M
2022-11-08 29.93 30.28 29.86 30.05 0.1M
2022-11-07 29.91 30.02 29.78 29.91 0.1M
2022-11-04 29.20 29.64 29.11 29.60 0.0M
2022-11-03 28.11 28.41 28.11 28.27 0.0M
2022-11-02 29.12 29.55 28.64 28.65 0.0M
2022-11-01 29.59 29.60 29.08 29.26 0.0M
2022-10-31 28.91 29.02 28.84 28.88 0.0M
2022-10-28 28.91 29.20 28.86 29.19 0.0M
2022-10-27 29.16 29.44 29.04 29.08 0.0M
2022-10-26 28.93 29.40 28.90 29.24 0.0M
2022-10-25 28.32 28.87 28.32 28.83 0.0M
2022-10-24 28.10 28.30 28.07 28.19 0.1M
2022-10-21 27.23 27.99 27.15 27.97 0.1M
2022-10-20 27.59 27.91 27.40 27.50 0.0M
2022-10-19 27.49 27.63 27.27 27.42 0.1M
2022-10-18 28.19 28.21 27.78 27.96 0.0M
2022-10-17 27.59 27.81 27.59 27.71 0.0M
2022-10-14 27.36 27.36 26.67 26.67 0.1M
2022-10-13 26.13 27.34 26.08 27.25 0.1M
2022-10-12 26.25 26.38 26.14 26.26 0.0M
2022-10-11 26.64 26.94 26.34 26.41 0.1M
2022-10-10 27.06 27.06 26.70 26.91 0.1M
2022-10-07 27.11 27.17 26.73 26.84 0.1M
2022-10-06 27.47 27.57 27.24 27.28 0.1M
2022-10-05 27.72 28.03 27.46 27.87 0.1M
2022-10-04 28.00 28.47 28.00 28.40 0.1M
2022-10-03 26.91 27.37 26.80 27.28 0.2M
2022-09-30 26.30 26.74 26.21 26.38 0.2M
2022-09-29 26.13 26.31 25.75 26.28 0.4M
2022-09-28 25.98 26.91 25.92 26.87 0.1M
2022-09-27 26.56 26.68 25.95 26.16 0.0M
2022-09-26 26.61 26.85 26.29 26.38 0.0M
2022-09-23 27.32 27.40 26.74 26.92 0.1M
2022-09-22 28.74 28.74 28.44 28.60 0.0M
2022-09-21 29.13 29.27 28.60 28.66 0.0M
2022-09-20 29.13 29.16 28.74 28.94 0.0M
2022-09-19 29.21 29.84 29.21 29.78 0.1M
2022-09-16 29.48 29.71 29.43 29.62 0.0M
2022-09-15 29.87 30.08 29.79 29.87 0.0M
2022-09-14 30.09 30.23 29.98 30.09 0.0M
2022-09-13 30.68 30.82 30.14 30.16 0.0M
2022-09-12 31.35 31.50 31.28 31.36 0.0M
2022-09-09 30.50 30.73 30.50 30.69 0.0M
2022-09-08 29.53 29.87 29.46 29.84 0.0M
2022-09-07 29.47 30.00 29.47 29.97 0.0M
2022-09-06 29.86 29.88 29.51 29.53 0.0M
2022-09-02 30.00 30.26 29.28 29.36 0.1M
2022-09-01 29.56 29.62 29.29 29.56 0.0M
2022-08-31 30.20 30.41 30.11 30.11 0.0M
2022-08-30 30.82 30.83 30.27 30.32 0.1M
2022-08-29 30.60 30.81 30.48 30.66 0.0M
2022-08-26 31.43 31.43 30.41 30.43 0.1M
2022-08-25 31.05 31.33 31.02 31.33 0.2M
2022-08-24 30.83 31.06 30.78 30.94 0.0M
2022-08-23 30.90 31.22 30.90 31.02 0.1M
2022-08-22 30.97 30.97 30.65 30.75 0.0M
2022-08-19 31.68 31.69 31.40 31.44 0.0M
2022-08-18 32.24 32.24 32.02 32.06 0.0M
2022-08-17 32.18 32.38 32.06 32.20 0.0M
2022-08-16 32.54 32.78 32.54 32.71 0.0M
2022-08-15 32.45 32.51 32.36 32.46 0.0M
2022-08-12 32.88 32.97 32.70 32.95 0.1M
2022-08-11 33.01 33.09 32.74 32.77 0.0M
2022-08-10 32.73 32.92 32.64 32.80 0.0M
2022-08-09 32.14 32.20 31.94 31.99 0.0M
2022-08-08 32.25 32.34 32.03 32.11 0.0M
2022-08-05 31.63 32.00 31.63 31.96 0.0M
2022-08-04 32.09 32.22 32.01 32.16 0.1M
2022-08-03 32.01 32.15 31.81 32.10 0.0M
2022-08-02 32.05 32.10 31.75 31.78 0.0M
2022-08-01 32.31 32.41 32.09 32.21 0.0M
2022-07-29 31.93 32.38 31.88 32.32 0.0M
2022-07-28 31.54 31.81 31.37 31.81 0.0M
2022-07-27 31.12 31.59 31.00 31.55 0.1M
2022-07-26 30.94 30.97 30.74 30.79 0.1M
2022-07-25 31.47 31.48 31.24 31.40 0.1M
2022-07-22 31.21 31.38 30.88 30.98 0.0M
2022-07-21 30.73 31.20 30.73 31.10 0.1M
2022-07-20 31.11 31.17 30.75 30.88 0.0M
2022-07-19 30.91 31.31 30.85 31.25 0.1M
2022-07-18 30.49 30.66 30.22 30.23 0.0M
2022-07-15 29.61 29.81 29.36 29.77 0.1M
2022-07-14 29.04 29.28 28.88 29.22 0.1M
2022-07-13 29.64 30.09 29.64 29.98 0.0M
2022-07-12 29.90 30.25 29.90 29.97 0.1M
2022-07-11 30.11 30.17 29.91 30.02 0.0M
2022-07-08 30.54 30.65 30.32 30.56 0.1M
2022-07-07 30.17 30.40 30.17 30.35 0.1M
2022-07-06 29.65 29.71 29.37 29.58 0.0M
2022-07-05 29.64 29.85 29.39 29.80 0.0M
2022-07-01 30.88 31.18 30.61 31.16 0.1M
2022-06-30 30.87 31.37 30.72 31.32 0.1M
2022-06-29 31.97 31.97 31.56 31.58 0.0M
2022-06-28 32.41 32.52 31.92 31.96 0.0M
2022-06-27 32.03 32.26 31.98 32.04 0.0M
2022-06-24 31.50 32.10 31.48 31.97 0.0M
2022-06-23 32.22 32.22 31.69 31.98 0.0M
2022-06-22 32.47 32.96 32.47 32.63 0.0M
2022-06-21 33.38 33.38 33.09 33.17 0.1M
2022-06-17 32.80 32.97 32.43 32.57 0.0M
2022-06-16 32.67 32.94 32.52 32.63 0.0M
2022-06-15 33.51 33.88 33.13 33.75 0.1M
2022-06-14 33.27 33.36 32.70 32.93 0.1M
2022-06-13 33.53 33.60 33.11 33.19 0.1M
2022-06-10 34.66 34.68 34.44 34.53 0.0M
2022-06-09 36.17 36.24 35.57 35.66 0.0M
2022-06-08 36.72 36.82 36.52 36.54 0.0M
2022-06-07 36.64 37.14 36.64 37.14 0.0M
2022-06-06 37.17 37.23 36.91 36.97 0.0M
2022-06-03 36.70 36.86 36.63 36.78 0.0M
2022-06-02 36.61 37.23 36.60 37.12 0.0M
2022-06-01 36.81 36.81 36.15 36.32 0.0M
2022-05-31 36.80 36.91 36.62 36.70 0.1M
2022-05-27 36.75 36.93 36.70 36.80 0.4M
2022-05-26 36.39 36.80 36.38 36.68 0.7M
2022-05-25 35.93 36.49 35.93 36.37 0.0M
2022-05-24 36.19 36.24 35.96 36.16 0.0M
2022-05-23 35.97 36.33 35.97 36.26 0.0M
2022-05-20 35.70 35.70 34.92 35.30 0.0M
2022-05-19 34.76 35.36 34.76 35.14 0.0M
2022-05-18 35.39 35.45 34.78 34.84 0.0M
2022-05-17 35.54 35.77 35.36 35.65 0.1M
2022-05-16 34.54 34.87 34.37 34.68 0.0M
2022-05-13 33.94 34.49 33.92 34.35 0.0M
2022-05-12 33.49 33.85 33.29 33.46 0.0M
2022-05-11 34.25 34.62 33.77 33.81 0.1M
2022-05-10 34.20 34.20 33.65 33.81 0.0M
2022-05-09 34.04 34.09 33.55 33.57 0.0M
2022-05-06 34.74 34.90 34.49 34.65 0.1M
2022-05-05 35.91 35.91 34.83 35.04 0.1M
2022-05-04 35.84 36.43 35.46 36.35 0.0M
2022-05-03 35.81 35.95 35.67 35.82 0.1M
2022-05-02 35.53 35.67 35.03 35.42 0.1M
2022-04-29 36.11 36.21 35.59 35.61 0.0M
2022-04-28 35.79 36.00 35.43 35.91 0.1M
2022-04-27 35.61 35.87 35.44 35.62 0.0M
2022-04-26 36.26 36.29 35.42 35.53 0.1M
2022-04-25 36.47 36.55 36.08 36.54 0.1M
2022-04-22 37.75 37.75 37.09 37.13 0.1M
2022-04-21 38.66 38.70 37.79 37.79 0.0M
2022-04-20 38.25 38.31 38.07 38.19 0.2M
2022-04-19 37.77 38.07 37.76 37.96 0.1M
2022-04-18 37.82 38.02 37.69 37.72 0.0M
2022-04-14 38.03 38.07 37.83 37.88 0.1M
2022-04-13 37.71 38.14 37.71 38.03 0.0M
2022-04-12 37.82 37.91 37.39 37.51 0.1M
2022-04-11 37.97 38.05 37.60 37.68 0.0M
2022-04-08 37.96 38.19 37.89 38.10 0.1M
2022-04-07 38.13 38.18 37.69 37.97 0.1M
2022-04-06 37.86 38.09 37.65 37.85 0.1M
2022-04-05 38.85 38.97 38.42 38.54 0.3M
2022-04-04 38.96 39.12 38.92 39.04 0.1M
2022-04-01 38.90 39.09 38.81 39.07 0.1M
2022-03-31 39.19 39.19 38.64 38.64 0.3M
2022-03-30 39.57 39.74 39.48 39.56 0.6M
2022-03-29 39.67 39.79 39.32 39.60 0.0M
2022-03-28 38.55 38.68 38.31 38.60 0.1M
2022-03-25 38.55 38.67 38.31 38.62 0.1M
2022-03-24 38.41 38.51 38.29 38.47 0.0M
2022-03-23 38.52 38.71 38.42 38.49 0.1M
2022-03-22 39.09 39.27 39.03 39.19 0.0M
2022-03-21 38.92 38.96 38.49 38.66 0.0M
2022-03-18 38.13 38.97 38.13 38.86 0.1M
2022-03-17 38.16 38.78 38.03 38.60 0.0M
2022-03-16 37.74 38.43 37.58 38.43 0.0M
2022-03-15 36.74 36.84 36.39 36.76 0.0M
2022-03-14 36.77 37.04 36.50 36.70 0.1M
2022-03-11 36.51 36.51 35.71 35.80 0.1M
2022-03-10 35.92 36.16 35.79 35.89 0.1M
2022-03-09 36.00 36.92 35.86 36.46 0.2M
2022-03-08 34.84 35.66 34.19 34.72 0.2M
2022-03-07 35.05 35.07 33.47 33.90 0.2M
2022-03-04 35.37 35.38 34.76 35.14 0.1M
2022-03-03 37.81 37.81 36.53 36.73 0.5M
2022-03-02 37.75 38.13 37.49 37.88 0.1M
2022-03-01 38.35 38.35 37.11 37.34 0.0M
2022-02-28 38.44 39.03 38.25 38.39 0.1M
2022-02-25 38.87 39.51 38.75 39.51 0.1M
2022-02-24 37.04 38.28 37.03 38.17 0.1M
2022-02-23 40.04 40.04 39.18 39.36 0.2M
2022-02-22 39.89 40.17 39.44 39.73 0.0M
2022-02-18 40.64 40.74 40.28 40.36 0.0M
2022-02-17 41.10 41.12 40.69 40.80 0.0M
2022-02-16 41.23 41.67 41.22 41.53 0.0M
2022-02-15 41.15 41.42 41.09 41.36 0.0M
2022-02-14 40.64 40.67 40.19 40.46 0.1M
2022-02-11 41.82 41.94 40.99 41.08 0.0M
2022-02-10 41.66 42.39 41.66 41.82 0.1M
2022-02-09 42.17 42.30 42.12 42.23 0.1M
2022-02-08 41.18 41.49 41.05 41.47 0.1M
2022-02-07 41.28 41.53 41.22 41.27 0.1M
2022-02-04 41.28 41.62 41.16 41.43 0.0M
2022-02-03 41.84 41.95 41.58 41.58 0.1M
2022-02-02 42.17 42.21 41.92 42.06 0.1M
2022-02-01 41.52 41.67 41.29 41.63 0.1M
2022-01-31 40.50 41.19 40.50 41.15 0.1M
2022-01-28 40.12 40.51 39.97 40.51 0.1M
2022-01-27 40.60 40.75 40.11 40.26 0.1M
2022-01-26 40.90 40.92 40.08 40.33 0.3M
2022-01-25 39.83 40.40 39.70 40.10 0.1M
2022-01-24 39.86 40.36 39.20 40.28 0.1M
2022-01-21 41.57 41.57 41.10 41.14 0.0M
2022-01-20 42.43 42.59 41.95 41.95 0.0M
2022-01-19 42.66 42.71 42.30 42.37 0.0M
2022-01-18 42.44 42.54 42.18 42.27 0.1M
2022-01-14 42.99 43.16 42.73 43.01 0.0M
2022-01-13 43.78 43.87 43.25 43.26 0.0M
2022-01-12 43.48 43.68 43.41 43.63 0.1M
2022-01-11 42.65 43.06 42.53 42.98 0.2M
2022-01-10 42.38 42.50 42.07 42.41 0.1M
2022-01-07 43.03 43.29 42.93 43.18 0.1M
2022-01-06 43.10 43.15 42.87 42.98 0.0M
2022-01-05 43.77 43.84 43.09 43.14 0.1M
2022-01-04 43.71 43.78 43.45 43.47 0.1M
2022-01-03 43.43 43.56 43.19 43.56 0.2M