First Trust Germany AlphaDEX® Fund (FGM)

FGM
🏛️ アメリカ →
57.98
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 57.69 57.98 57.69 57.98 0.0M
2025-09-25 57.35 57.65 57.35 57.36 0.0M
2025-09-24 57.61 58.15 57.61 58.13 0.0M
2025-09-23 57.87 57.92 57.60 57.60 0.0M
2025-09-22 57.49 57.67 57.07 57.67 0.0M
2025-09-19 57.40 57.41 57.23 57.35 0.0M
2025-09-18 57.21 57.71 57.04 57.71 0.0M
2025-09-17 57.73 57.73 57.49 57.49 0.0M
2025-09-16 57.83 57.97 57.83 57.94 0.0M
2025-09-15 58.12 58.21 57.96 58.09 0.1M
2025-09-12 57.15 57.41 57.05 57.40 0.0M
2025-09-11 57.16 57.66 57.16 57.48 0.0M
2025-09-10 55.73 57.12 55.73 56.91 0.0M
2025-09-09 56.82 57.01 56.81 57.01 0.0M
2025-09-08 57.36 57.57 57.35 57.57 0.0M
2025-09-05 57.15 57.15 56.74 56.85 0.0M
2025-09-04 56.34 56.48 56.08 56.39 0.0M
2025-09-03 56.12 56.19 56.12 56.19 0.0M
2025-09-02 55.89 56.30 55.89 56.23 0.0M
2025-08-29 57.00 57.31 57.00 57.30 0.0M
2025-08-28 57.22 57.38 57.20 57.31 0.0M
2025-08-27 57.05 57.06 56.45 56.97 0.0M
2025-08-26 57.86 57.86 57.57 57.66 0.0M
2025-08-25 58.49 58.49 57.69 57.69 0.0M
2025-08-22 57.36 58.69 57.36 58.48 0.0M
2025-08-21 58.10 58.10 57.42 57.42 0.0M
2025-08-20 57.46 57.63 57.27 57.63 0.0M
2025-08-19 58.41 58.41 57.67 57.67 0.0M
2025-08-18 58.30 58.30 57.79 58.10 0.0M
2025-08-15 58.09 58.30 58.09 58.18 0.0M
2025-08-14 57.94 57.99 57.72 57.99 0.0M
2025-08-13 58.42 58.42 57.92 58.02 0.0M
2025-08-12 58.03 58.03 57.93 57.93 0.0M
2025-08-11 57.72 57.72 57.00 57.08 0.0M
2025-08-08 57.41 57.81 57.41 57.60 0.0M
2025-08-07 58.13 58.13 56.78 57.21 0.1M
2025-08-06 56.86 56.88 56.65 56.78 0.0M
2025-08-05 55.95 56.23 55.79 56.01 0.0M
2025-08-04 55.57 55.69 55.35 55.59 0.0M
2025-08-01 52.93 55.08 52.93 54.94 0.0M
2025-07-31 55.95 55.95 55.36 55.49 0.0M
2025-07-30 56.00 56.00 55.36 55.43 0.0M
2025-07-29 56.51 56.51 56.01 56.25 0.0M
2025-07-28 57.84 57.84 56.07 56.07 0.0M
2025-07-25 57.86 57.90 57.86 57.90 0.0M
2025-07-24 57.71 57.83 57.50 57.66 0.0M
2025-07-23 57.24 58.42 57.24 58.42 0.0M
2025-07-22 57.54 57.54 55.58 56.36 0.0M
2025-07-21 56.09 56.36 56.07 56.21 0.0M
2025-07-18 56.30 56.30 55.48 55.62 0.0M
2025-07-17 55.61 55.97 55.61 55.97 0.0M
2025-07-16 55.92 56.14 55.66 56.12 0.0M
2025-07-15 56.52 56.52 56.06 56.06 0.1M
2025-07-14 56.51 56.99 56.51 56.90 0.0M
2025-07-11 57.34 57.34 57.01 57.01 0.0M
2025-07-10 57.36 57.45 57.24 57.34 0.0M
2025-07-09 57.37 57.65 57.37 57.55 0.0M
2025-07-08 56.46 56.99 56.46 56.96 0.0M
2025-07-07 55.18 56.44 55.18 56.09 0.0M
2025-07-03 56.03 56.19 55.88 56.10 0.0M
2025-07-02 55.78 56.16 55.78 56.10 0.0M
2025-07-01 55.85 55.93 55.56 55.93 0.0M
2025-06-30 56.47 56.47 55.79 56.36 0.0M
2025-06-27 55.80 56.33 55.80 56.10 0.0M
2025-06-26 55.38 55.60 55.26 55.50 0.0M
2025-06-25 54.51 55.17 54.51 54.97 0.0M
2025-06-24 54.72 55.19 54.72 55.19 0.0M
2025-06-23 53.47 54.88 53.47 54.27 0.5M
2025-06-20 53.83 54.04 53.61 53.69 0.0M
2025-06-18 53.87 54.28 53.61 53.91 0.0M
2025-06-17 55.05 55.05 53.70 54.06 0.0M
2025-06-16 55.69 55.69 54.93 55.10 0.0M
2025-06-13 54.56 54.93 54.25 54.55 0.0M
2025-06-12 55.52 55.53 55.22 55.22 0.0M
2025-06-11 54.42 55.31 54.42 54.77 0.0M
2025-06-10 55.17 55.17 54.42 54.77 0.0M
2025-06-09 54.91 55.20 54.91 55.04 0.0M
2025-06-06 55.13 55.21 55.01 55.10 0.0M
2025-06-05 54.17 55.87 54.17 55.51 0.0M
2025-06-04 54.47 55.37 54.47 55.01 0.0M
2025-06-03 54.53 54.95 54.53 54.79 0.0M
2025-06-02 54.82 55.06 54.25 55.06 0.0M
2025-05-30 55.21 55.21 54.34 54.77 0.0M
2025-05-29 55.17 55.17 54.58 54.81 0.0M
2025-05-28 55.06 55.06 54.65 54.72 0.0M
2025-05-27 55.10 55.19 54.58 55.07 0.0M
2025-05-23 55.00 55.00 53.18 53.62 0.0M
2025-05-22 53.54 54.19 53.52 53.88 0.0M
2025-05-21 54.68 55.72 53.87 54.12 0.1M
2025-05-20 53.99 55.66 53.67 54.11 0.0M
2025-05-19 53.17 53.48 53.17 53.48 0.0M
2025-05-16 54.00 54.00 52.28 52.65 0.0M
2025-05-15 52.40 52.65 52.39 52.65 0.0M
2025-05-14 52.11 52.20 51.80 51.80 0.0M
2025-05-13 52.09 52.59 51.94 52.17 0.0M
2025-05-12 52.21 52.36 51.63 51.78 0.0M
2025-05-09 52.42 52.42 52.11 52.11 0.0M
2025-05-08 51.96 52.24 51.78 51.78 0.0M
2025-05-07 51.85 51.85 50.90 50.92 0.0M
2025-05-06 51.82 52.04 51.31 51.87 0.0M
2025-05-05 51.64 52.14 51.39 51.74 0.0M
2025-05-02 50.37 51.63 50.37 51.28 0.0M
2025-05-01 50.39 50.55 50.10 50.10 0.0M
2025-04-30 50.37 50.54 50.17 50.17 0.0M
2025-04-29 50.60 50.75 50.41 50.75 0.0M
2025-04-28 50.01 50.29 49.88 50.28 0.0M
2025-04-25 49.97 50.13 49.97 50.13 0.0M
2025-04-24 49.20 49.68 49.20 49.68 0.0M
2025-04-23 49.06 49.16 48.73 48.83 0.0M
2025-04-22 48.18 48.98 48.18 48.78 0.0M
2025-04-21 48.55 48.55 47.00 47.43 0.0M
2025-04-17 47.79 47.93 47.69 47.86 0.0M
2025-04-16 47.69 47.92 47.47 47.75 0.0M
2025-04-15 47.58 47.67 47.45 47.52 0.0M
2025-04-14 46.49 46.90 46.37 46.68 0.0M
2025-04-11 45.23 46.00 45.23 46.00 0.0M
2025-04-10 44.50 44.77 44.13 44.77 0.0M
2025-04-09 42.81 45.71 42.41 45.71 0.0M
2025-04-08 43.83 43.83 41.60 41.75 0.0M
2025-04-07 40.61 42.46 40.61 41.85 0.0M
2025-04-04 43.57 43.74 42.60 42.62 0.0M
2025-04-03 46.46 46.48 45.88 45.96 0.0M
2025-04-02 45.96 46.30 45.92 46.30 0.0M
2025-04-01 45.95 46.40 45.91 46.37 0.0M
2025-03-31 45.54 46.10 45.36 45.91 0.0M
2025-03-28 46.66 46.99 46.46 46.94 0.0M
2025-03-27 47.00 47.63 46.97 47.50 0.0M
2025-03-26 48.19 48.43 47.32 47.59 0.0M
2025-03-25 48.32 48.59 48.09 48.43 0.0M
2025-03-24 48.04 48.28 47.69 47.94 0.0M
2025-03-21 47.86 48.08 47.73 47.91 0.0M
2025-03-20 48.48 48.73 48.25 48.38 0.0M
2025-03-19 50.25 50.25 49.55 50.06 0.0M
2025-03-18 50.17 50.75 50.04 50.64 0.1M
2025-03-17 49.35 49.84 49.35 49.79 0.0M
2025-03-14 49.23 49.33 48.80 49.33 0.0M
2025-03-13 47.76 47.99 47.61 47.89 0.0M
2025-03-12 48.02 48.29 47.84 48.11 0.0M
2025-03-11 47.77 47.86 47.19 47.86 0.0M
2025-03-10 47.67 47.72 47.22 47.27 0.0M
2025-03-07 48.02 48.68 48.02 48.40 0.0M
2025-03-06 48.55 49.23 48.19 48.72 0.0M
2025-03-05 47.49 47.91 47.49 47.91 0.0M
2025-03-04 44.22 45.43 44.09 45.02 0.0M
2025-03-03 45.81 45.81 44.96 45.03 0.0M
2025-02-28 43.65 43.97 43.65 43.97 0.0M
2025-02-27 43.84 43.84 43.61 43.81 0.0M
2025-02-26 44.59 44.59 44.40 44.40 0.0M
2025-02-25 44.08 44.59 44.08 44.59 0.0M
2025-02-24 43.55 43.55 43.55 43.55 0.0M
2025-02-21 43.26 43.26 43.26 43.26 0.0M
2025-02-20 43.20 43.40 43.20 43.40 0.0M
2025-02-19 43.53 43.69 43.28 43.28 0.0M
2025-02-18 44.70 44.70 44.56 44.70 0.0M
2025-02-14 43.90 43.92 43.90 43.92 0.0M
2025-02-13 43.36 43.44 43.02 43.44 0.0M
2025-02-12 42.28 42.56 42.28 42.56 0.0M
2025-02-11 41.90 41.90 41.90 41.90 0.0M
2025-02-10 41.71 41.71 41.71 41.71 0.0M
2025-02-07 41.42 41.42 41.42 41.42 0.0M
2025-02-06 41.85 41.94 41.85 41.94 0.0M
2025-02-05 41.50 41.50 41.50 41.50 0.0M
2025-02-04 41.23 41.23 41.23 41.23 0.0M
2025-02-03 40.77 40.89 40.75 40.89 0.0M
2025-01-31 42.02 42.02 41.83 41.83 0.0M
2025-01-30 42.15 42.15 42.05 42.05 0.0M
2025-01-29 41.70 41.70 41.63 41.63 0.0M
2025-01-28 41.46 41.68 41.46 41.68 0.0M
2025-01-27 41.59 41.59 41.59 41.59 0.0M
2025-01-24 41.65 41.71 41.65 41.71 0.0M
2025-01-23 41.32 41.32 41.32 41.32 0.0M
2025-01-22 40.60 40.60 40.60 40.60 0.0M
2025-01-21 40.56 40.57 40.56 40.57 0.0M
2025-01-17 39.63 39.63 39.63 39.63 0.0M
2025-01-16 39.22 39.22 39.22 39.22 0.0M
2025-01-15 39.03 39.24 39.03 39.24 0.0M
2025-01-14 38.48 38.57 38.48 38.57 0.0M
2025-01-13 37.84 38.04 37.84 38.04 0.0M
2025-01-10 38.21 38.22 38.21 38.22 0.0M
2025-01-08 38.64 38.86 38.64 38.86 0.0M
2025-01-07 38.93 38.93 38.93 38.93 0.0M
2025-01-06 38.99 39.08 38.99 39.08 0.0M
2025-01-03 38.16 38.16 38.16 38.16 0.0M
2025-01-02 38.11 38.11 37.93 38.02 0.0M