First Trust Emerging Markets AlphaDEX® Fund (FEM)

FEM
🏛️ アメリカ →
26.76
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 21.14 21.18 20.88 21.03 0.1M
2022-12-29 21.06 21.24 21.06 21.17 0.1M
2022-12-28 20.98 21.01 20.74 20.78 0.1M
2022-12-27 20.95 21.17 20.95 21.07 0.1M
2022-12-23 20.93 20.99 20.84 20.92 0.2M
2022-12-22 21.16 21.16 20.93 21.05 0.1M
2022-12-21 21.14 21.32 21.13 21.25 0.1M
2022-12-20 21.11 21.25 21.11 21.19 0.2M
2022-12-19 21.13 21.18 21.05 21.08 0.2M
2022-12-16 20.94 21.07 20.89 21.02 0.5M
2022-12-15 20.91 20.99 20.84 20.85 0.2M
2022-12-14 21.17 21.17 20.88 21.08 0.1M
2022-12-13 21.44 21.46 21.14 21.14 0.2M
2022-12-12 20.99 21.16 20.90 21.16 0.1M
2022-12-09 20.92 21.11 20.90 20.93 1.8M
2022-12-08 20.84 21.03 20.84 20.86 0.1M
2022-12-07 20.81 20.94 20.80 20.88 0.0M
2022-12-06 21.18 21.18 20.90 21.12 0.1M
2022-12-05 21.22 21.30 20.97 21.07 0.1M
2022-12-02 21.03 21.30 21.03 21.24 0.0M
2022-12-01 21.35 21.45 21.26 21.30 0.1M
2022-11-30 21.33 21.44 21.14 21.40 0.1M
2022-11-29 20.87 21.03 20.87 20.94 0.1M
2022-11-28 20.68 20.75 20.54 20.62 0.1M
2022-11-25 20.73 20.75 20.66 20.73 0.0M
2022-11-23 20.48 20.65 20.48 20.65 0.0M
2022-11-22 20.20 20.44 20.20 20.43 0.1M
2022-11-21 20.08 20.16 19.99 20.16 0.1M
2022-11-18 20.01 20.09 19.97 20.05 0.1M
2022-11-17 19.81 20.19 19.81 20.16 0.1M
2022-11-16 20.47 20.53 20.26 20.33 0.1M
2022-11-15 20.81 20.85 20.61 20.69 0.1M
2022-11-14 20.36 20.62 20.36 20.48 0.1M
2022-11-11 20.18 20.48 20.18 20.45 0.2M
2022-11-10 19.93 20.25 19.90 20.25 0.5M
2022-11-09 19.73 19.84 19.57 19.58 0.1M
2022-11-08 19.63 19.90 19.63 19.84 0.1M
2022-11-07 19.68 19.78 19.64 19.68 0.2M
2022-11-04 19.46 19.60 19.46 19.60 0.1M
2022-11-03 18.59 18.81 18.57 18.78 0.0M
2022-11-02 18.76 18.94 18.59 18.61 0.2M
2022-11-01 18.72 18.81 18.62 18.71 0.1M
2022-10-31 18.24 18.50 18.24 18.47 0.3M
2022-10-28 18.58 18.64 18.48 18.63 0.1M
2022-10-27 18.77 18.93 18.74 18.82 0.1M
2022-10-26 18.79 19.04 18.74 18.92 0.1M
2022-10-25 18.79 18.92 18.73 18.91 0.1M
2022-10-24 18.79 18.81 18.66 18.71 0.2M
2022-10-21 18.91 19.35 18.91 19.34 0.1M
2022-10-20 18.94 19.17 18.91 18.94 0.1M
2022-10-19 18.90 18.95 18.79 18.88 0.3M
2022-10-18 19.10 19.13 18.88 18.97 0.2M
2022-10-17 18.87 19.06 18.87 19.01 0.1M
2022-10-14 18.81 18.81 18.36 18.39 0.1M
2022-10-13 18.30 18.73 18.20 18.67 0.1M
2022-10-12 18.58 18.67 18.51 18.57 0.2M
2022-10-11 18.75 18.83 18.57 18.67 0.1M
2022-10-10 18.94 18.94 18.77 18.84 0.1M
2022-10-07 19.13 19.15 18.89 18.97 0.1M
2022-10-06 19.37 19.47 19.31 19.34 0.1M
2022-10-05 19.40 19.49 19.25 19.42 0.1M
2022-10-04 19.35 19.65 19.35 19.54 0.2M
2022-10-03 18.77 19.12 18.72 19.10 0.1M
2022-09-30 18.50 18.63 18.46 18.49 0.1M
2022-09-29 18.53 18.54 18.28 18.46 0.2M
2022-09-28 18.71 18.92 18.62 18.89 0.1M
2022-09-27 19.01 19.15 18.82 18.90 0.1M
2022-09-26 19.04 19.12 18.81 18.91 0.2M
2022-09-23 19.57 19.63 19.35 19.46 0.1M
2022-09-22 20.66 20.70 20.53 20.65 0.1M
2022-09-21 20.67 20.86 20.53 20.56 0.1M
2022-09-20 20.80 20.86 20.73 20.76 0.1M
2022-09-19 20.62 20.97 20.62 20.94 0.1M
2022-09-16 20.92 20.99 20.85 20.95 0.1M
2022-09-15 21.26 21.40 21.15 21.19 0.1M
2022-09-14 21.31 21.43 21.22 21.36 0.3M
2022-09-13 21.31 21.45 21.09 21.13 0.0M
2022-09-12 21.75 21.86 21.69 21.81 0.0M
2022-09-09 21.39 21.56 21.39 21.49 0.0M
2022-09-08 21.05 21.18 21.04 21.14 0.0M
2022-09-07 21.09 21.31 21.03 21.27 0.1M
2022-09-06 21.24 21.24 21.05 21.08 0.0M
2022-09-02 21.06 21.20 20.95 21.00 0.1M
2022-09-01 21.10 21.20 20.93 21.07 0.0M
2022-08-31 21.21 21.27 21.07 21.09 0.1M
2022-08-30 21.66 21.66 21.23 21.31 0.1M
2022-08-29 21.53 21.67 21.53 21.57 0.0M
2022-08-26 21.97 21.99 21.60 21.60 0.1M
2022-08-25 21.62 21.94 21.62 21.91 0.1M
2022-08-24 21.52 21.63 21.47 21.57 0.0M
2022-08-23 21.49 21.72 21.49 21.67 0.0M
2022-08-22 21.45 21.45 21.36 21.44 0.1M
2022-08-19 21.57 21.60 21.45 21.50 0.0M
2022-08-18 21.76 21.76 21.62 21.67 0.1M
2022-08-17 21.69 22.00 21.69 21.91 0.1M
2022-08-16 21.86 22.06 21.86 22.02 0.1M
2022-08-15 21.82 21.96 21.82 21.88 0.5M
2022-08-12 22.03 22.19 21.93 22.16 0.0M
2022-08-11 21.85 22.03 21.78 21.81 0.0M
2022-08-10 21.65 21.83 21.63 21.80 0.1M
2022-08-09 21.49 21.50 21.36 21.42 0.1M
2022-08-08 21.40 21.50 21.38 21.46 0.0M
2022-08-05 20.95 21.20 20.95 21.19 0.1M
2022-08-04 21.01 21.16 20.99 21.11 0.1M
2022-08-03 20.93 21.01 20.80 20.99 0.1M
2022-08-02 20.98 21.09 20.85 20.92 0.2M
2022-08-01 21.16 21.31 21.06 21.16 0.0M
2022-07-29 21.13 21.28 21.08 21.21 0.2M
2022-07-28 21.24 21.32 21.04 21.31 0.2M
2022-07-27 20.97 21.21 20.87 21.20 0.0M
2022-07-26 20.94 21.00 20.75 20.83 0.1M
2022-07-25 20.89 20.97 20.82 20.93 0.1M
2022-07-22 20.92 20.94 20.66 20.74 0.0M
2022-07-21 20.62 20.92 20.62 20.88 0.1M
2022-07-20 20.86 20.86 20.71 20.73 0.2M
2022-07-19 20.70 20.97 20.70 20.90 0.1M
2022-07-18 20.76 20.79 20.51 20.54 0.1M
2022-07-15 20.28 20.42 20.06 20.37 0.1M
2022-07-14 20.28 20.32 20.00 20.27 0.2M
2022-07-13 20.28 20.67 20.28 20.52 0.1M
2022-07-12 20.68 20.79 20.59 20.65 0.1M
2022-07-11 20.82 20.82 20.65 20.68 0.0M
2022-07-08 21.03 21.22 21.00 21.21 0.1M
2022-07-07 20.93 21.15 20.93 21.06 0.2M
2022-07-06 20.59 20.68 20.42 20.61 0.1M
2022-07-05 20.57 20.85 20.55 20.79 0.4M
2022-07-01 21.05 21.14 20.92 21.12 0.0M
2022-06-30 21.32 21.42 21.09 21.33 0.1M
2022-06-29 21.68 21.68 21.39 21.53 0.1M
2022-06-28 21.67 21.92 21.56 21.62 0.2M
2022-06-27 21.61 21.69 21.53 21.58 0.1M
2022-06-24 21.14 21.39 21.07 21.39 0.2M
2022-06-23 21.66 21.71 21.47 21.57 0.1M
2022-06-22 21.60 21.89 21.60 21.70 0.4M
2022-06-21 21.88 22.11 21.88 21.96 0.2M
2022-06-17 21.86 22.00 21.73 21.86 0.3M
2022-06-16 22.10 22.21 21.85 21.93 0.1M
2022-06-15 22.44 22.88 22.42 22.73 0.1M
2022-06-14 22.64 22.64 22.37 22.51 0.1M
2022-06-13 22.68 22.68 22.34 22.46 0.1M
2022-06-10 23.27 23.30 23.06 23.18 0.1M
2022-06-09 23.87 23.87 23.50 23.52 0.0M
2022-06-08 24.14 24.23 23.94 24.00 0.0M
2022-06-07 24.07 24.23 24.03 24.22 0.0M
2022-06-06 24.24 24.32 24.01 24.08 0.0M
2022-06-03 24.16 24.30 24.12 24.19 0.0M
2022-06-02 24.24 24.52 24.16 24.49 0.1M
2022-06-01 24.39 24.45 24.02 24.16 0.0M
2022-05-31 24.46 24.49 24.24 24.27 0.0M
2022-05-27 24.00 24.13 23.98 24.10 0.1M
2022-05-26 23.55 23.99 23.55 23.97 0.1M
2022-05-25 23.36 23.64 23.34 23.52 0.1M
2022-05-24 23.53 23.65 23.33 23.60 0.1M
2022-05-23 23.58 23.86 23.58 23.78 0.0M
2022-05-20 23.43 23.50 23.09 23.40 0.1M
2022-05-19 23.12 23.37 23.05 23.24 0.1M
2022-05-18 23.16 23.23 22.78 22.81 0.0M
2022-05-17 23.32 23.36 23.17 23.32 0.1M
2022-05-16 22.68 22.93 22.68 22.84 0.0M
2022-05-13 22.35 22.75 22.35 22.69 0.1M
2022-05-12 22.26 22.40 22.06 22.25 0.1M
2022-05-11 22.60 22.87 22.43 22.44 0.1M
2022-05-10 22.72 22.80 22.42 22.59 0.1M
2022-05-09 22.89 22.91 22.61 22.63 0.1M
2022-05-06 23.33 23.43 23.11 23.28 0.1M
2022-05-05 24.01 24.01 23.28 23.49 0.0M
2022-05-04 23.90 24.49 23.80 24.46 0.0M
2022-05-03 23.93 24.10 23.92 24.07 0.0M
2022-05-02 23.90 23.90 23.44 23.73 0.1M
2022-04-29 24.33 24.35 23.87 23.90 0.0M
2022-04-28 23.93 24.15 23.74 24.09 0.0M
2022-04-27 23.66 23.83 23.59 23.72 0.2M
2022-04-26 23.67 23.69 23.24 23.26 0.2M
2022-04-25 23.79 23.90 23.56 23.85 0.1M
2022-04-22 24.63 24.63 24.20 24.21 0.1M
2022-04-21 25.00 25.00 24.41 24.45 0.0M
2022-04-20 25.10 25.10 24.90 24.95 0.0M
2022-04-19 25.24 25.32 25.16 25.27 0.1M
2022-04-18 25.22 25.29 25.12 25.21 0.0M
2022-04-14 25.46 25.46 25.21 25.24 0.1M
2022-04-13 25.35 25.55 25.33 25.52 0.1M
2022-04-12 25.50 25.50 25.12 25.14 0.1M
2022-04-11 25.67 25.67 25.27 25.28 0.1M
2022-04-08 25.66 25.76 25.54 25.62 0.1M
2022-04-07 25.32 25.39 25.08 25.21 0.1M
2022-04-06 25.72 25.72 25.43 25.52 0.0M
2022-04-05 26.13 26.15 25.67 25.70 0.0M
2022-04-04 26.16 26.23 26.07 26.17 0.1M
2022-04-01 25.77 25.84 25.60 25.76 0.1M
2022-03-31 25.28 25.40 25.14 25.14 0.1M
2022-03-30 25.51 25.67 25.46 25.49 0.1M
2022-03-29 25.58 25.58 25.34 25.46 0.1M
2022-03-28 25.26 25.27 25.03 25.22 0.0M
2022-03-25 25.07 25.19 24.99 25.17 0.1M
2022-03-24 25.27 25.46 25.15 25.39 0.0M
2022-03-23 25.05 25.34 25.05 25.07 0.1M
2022-03-22 25.25 25.28 25.17 25.22 0.1M
2022-03-21 24.94 24.95 24.72 24.82 0.0M
2022-03-18 24.67 25.21 24.63 25.12 0.0M
2022-03-17 24.50 24.65 24.31 24.60 0.1M
2022-03-16 23.74 24.46 23.74 24.44 0.1M
2022-03-15 22.77 23.04 22.63 22.92 0.1M
2022-03-14 23.89 23.89 23.23 23.29 0.2M
2022-03-11 24.67 24.67 24.07 24.07 0.1M
2022-03-10 24.80 24.80 24.43 24.66 0.1M
2022-03-09 24.39 24.81 24.34 24.67 0.1M
2022-03-08 24.31 24.60 24.22 24.35 0.1M
2022-03-07 24.95 25.07 24.41 24.51 0.1M
2022-03-04 25.15 25.26 25.05 25.13 0.1M
2022-03-03 25.82 25.91 25.56 25.64 0.2M
2022-03-02 25.73 25.95 25.52 25.84 0.3M
2022-03-01 25.83 25.83 25.31 25.49 0.1M
2022-02-28 25.74 25.98 25.53 25.91 0.1M
2022-02-25 25.77 26.06 25.65 25.97 0.1M
2022-02-24 25.05 25.47 24.89 25.45 0.2M
2022-02-23 26.36 26.36 26.02 26.02 0.1M
2022-02-22 26.39 26.53 26.26 26.46 0.0M
2022-02-18 26.77 26.77 26.56 26.67 0.1M
2022-02-17 26.79 26.79 26.58 26.65 0.0M
2022-02-16 26.74 27.08 26.68 26.95 0.0M
2022-02-15 26.58 26.80 26.58 26.75 0.1M
2022-02-14 26.59 26.59 26.26 26.44 0.0M
2022-02-11 27.05 27.21 26.80 26.81 0.1M
2022-02-10 27.03 27.46 27.03 27.13 0.1M
2022-02-09 26.87 27.11 26.87 27.09 0.1M
2022-02-08 26.48 26.73 26.48 26.71 0.1M
2022-02-07 26.21 26.44 26.21 26.32 0.1M
2022-02-04 25.86 26.09 25.84 26.01 0.1M
2022-02-03 25.93 25.97 25.82 25.89 0.1M
2022-02-02 26.12 26.13 25.94 26.09 0.1M
2022-02-01 26.07 26.11 25.86 26.10 0.1M
2022-01-31 25.57 25.98 25.57 25.93 0.1M
2022-01-28 25.33 25.38 25.13 25.36 0.1M
2022-01-27 25.51 25.62 25.33 25.38 0.1M
2022-01-26 25.98 25.98 25.47 25.56 0.3M
2022-01-25 25.57 25.79 25.45 25.65 0.3M
2022-01-24 25.89 25.89 25.41 25.80 0.3M
2022-01-21 26.69 26.75 26.47 26.48 0.1M
2022-01-20 26.99 27.15 26.68 26.71 0.1M
2022-01-19 26.80 26.87 26.72 26.77 0.1M
2022-01-18 26.39 26.46 26.22 26.34 0.2M
2022-01-14 26.71 26.82 26.59 26.77 0.1M
2022-01-13 26.85 26.97 26.74 26.78 0.2M
2022-01-12 26.80 27.08 26.77 27.05 0.1M
2022-01-11 26.43 26.78 26.38 26.76 0.1M
2022-01-10 26.13 26.27 25.97 26.25 0.2M
2022-01-07 26.05 26.13 25.92 26.10 0.1M
2022-01-06 25.86 26.04 25.82 25.88 0.1M
2022-01-05 26.16 26.29 25.79 25.79 0.1M
2022-01-04 26.42 26.42 26.16 26.18 0.1M
2022-01-03 26.35 26.52 26.26 26.47 0.1M