First Trust Large Cap Value AlphaDEX® Fund (FTA)

FTA
🏛️ アメリカ →
83.00
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 82.34 83.01 82.33 83.00 0.0M
2025-09-25 82.49 82.51 81.95 82.11 0.1M
2025-09-24 83.24 83.41 83.12 83.25 0.0M
2025-09-23 82.85 83.56 82.85 82.97 0.0M
2025-09-22 82.56 82.77 82.27 82.68 0.0M
2025-09-19 83.25 83.25 82.63 82.76 0.0M
2025-09-18 82.95 83.32 82.65 83.20 0.0M
2025-09-17 82.70 83.56 82.70 82.71 0.0M
2025-09-16 82.87 83.04 82.38 82.64 0.0M
2025-09-15 83.29 83.29 82.59 82.66 0.0M
2025-09-12 83.63 83.74 83.14 83.16 0.0M
2025-09-11 82.58 83.78 82.58 83.78 0.0M
2025-09-10 82.59 82.85 82.05 82.58 0.0M
2025-09-09 82.75 82.88 82.54 82.58 0.0M
2025-09-08 83.26 83.26 82.30 82.94 0.0M
2025-09-05 83.31 83.80 82.80 83.14 0.0M
2025-09-04 82.64 83.10 82.47 83.10 0.0M
2025-09-03 82.66 82.93 82.13 82.39 0.0M
2025-09-02 82.75 82.92 82.38 82.80 0.0M
2025-08-29 82.95 83.40 82.95 83.23 0.1M
2025-08-28 83.40 83.40 82.54 83.01 0.0M
2025-08-27 82.71 83.31 82.71 83.27 0.0M
2025-08-26 82.67 82.91 82.57 82.87 0.0M
2025-08-25 83.35 83.35 82.87 82.92 0.0M
2025-08-22 81.93 83.62 81.93 83.40 0.0M
2025-08-21 81.46 81.70 81.21 81.50 0.0M
2025-08-20 81.64 81.95 81.51 81.63 0.0M
2025-08-19 81.24 82.12 81.24 81.71 0.0M
2025-08-18 81.38 81.40 81.08 81.14 0.0M
2025-08-15 81.57 81.70 81.23 81.27 0.0M
2025-08-14 81.10 81.40 80.85 81.39 0.0M
2025-08-13 80.69 81.72 80.69 81.70 0.0M
2025-08-12 79.42 80.32 79.42 80.30 0.0M
2025-08-11 79.67 79.99 79.01 79.16 0.0M
2025-08-08 79.28 79.71 79.28 79.45 0.0M
2025-08-07 79.66 79.67 78.76 79.00 0.0M
2025-08-06 79.52 79.52 78.98 79.02 0.0M
2025-08-05 79.07 79.36 78.71 79.26 0.0M
2025-08-04 78.41 78.94 78.39 78.93 0.0M
2025-08-01 78.77 78.77 77.66 78.13 0.0M
2025-07-31 79.32 79.80 78.94 78.98 0.0M
2025-07-30 80.24 80.51 79.33 79.68 0.0M
2025-07-29 80.66 80.67 80.27 80.45 0.0M
2025-07-28 81.22 81.22 80.55 80.63 0.0M
2025-07-25 81.00 81.22 80.57 81.22 0.0M
2025-07-24 81.28 81.42 80.71 80.83 0.1M
2025-07-23 81.27 81.49 81.04 81.47 0.0M
2025-07-22 79.38 80.78 79.38 80.78 0.0M
2025-07-21 79.47 79.72 79.13 79.13 0.0M
2025-07-18 79.94 79.94 79.18 79.37 0.0M
2025-07-17 78.95 79.68 78.95 79.62 0.0M
2025-07-16 79.15 79.23 78.26 79.07 0.0M
2025-07-15 80.33 80.46 78.80 78.80 0.0M
2025-07-14 80.47 80.48 79.87 80.40 0.0M
2025-07-11 80.76 80.76 80.26 80.54 0.0M
2025-07-10 80.42 81.45 80.34 81.05 0.0M
2025-07-09 80.39 80.48 79.96 80.48 0.0M
2025-07-08 79.76 80.51 79.76 80.26 0.0M
2025-07-07 80.32 80.47 79.38 79.70 0.1M
2025-07-03 80.53 80.78 80.52 80.55 0.0M
2025-07-02 80.00 80.44 79.61 80.30 0.0M
2025-07-01 78.61 80.43 78.61 80.10 0.0M
2025-06-30 78.65 78.69 78.34 78.63 0.0M
2025-06-27 78.38 78.64 77.98 78.39 0.1M
2025-06-26 77.94 78.23 77.82 78.20 0.0M
2025-06-25 78.33 78.33 77.75 77.81 0.0M
2025-06-24 78.06 78.54 78.06 78.37 0.0M
2025-06-23 77.48 77.87 77.04 77.80 0.0M
2025-06-20 77.45 77.63 77.22 77.36 0.0M
2025-06-18 77.07 77.53 77.02 77.02 0.0M
2025-06-17 77.62 77.83 77.01 77.07 0.0M
2025-06-16 77.53 77.94 77.47 77.72 0.0M
2025-06-13 77.29 77.73 76.92 77.12 0.0M
2025-06-12 77.19 77.73 77.11 77.73 0.0M
2025-06-11 78.01 78.01 77.32 77.50 0.1M
2025-06-10 77.32 78.06 77.32 77.84 0.0M
2025-06-09 77.10 77.51 76.86 77.11 0.0M
2025-06-06 76.67 76.92 76.62 76.80 0.0M
2025-06-05 76.38 76.39 75.77 75.99 0.1M
2025-06-04 76.61 76.79 76.20 76.25 0.0M
2025-06-03 75.62 76.57 75.39 76.46 0.0M
2025-06-02 75.67 75.73 74.81 75.73 0.0M
2025-05-30 75.42 75.72 75.08 75.51 0.0M
2025-05-29 75.64 75.80 75.11 75.80 0.0M
2025-05-28 76.23 76.26 75.30 75.37 0.0M
2025-05-27 75.59 76.26 75.41 76.26 0.0M
2025-05-23 74.41 75.05 74.35 74.87 0.0M
2025-05-22 75.24 75.57 74.72 75.16 0.1M
2025-05-21 76.67 76.67 75.40 75.42 0.0M
2025-05-20 77.27 77.63 77.04 77.21 0.1M
2025-05-19 76.84 77.49 76.84 77.41 0.1M
2025-05-16 76.78 77.56 76.61 77.56 0.1M
2025-05-15 76.00 76.77 75.91 76.75 0.0M
2025-05-14 76.72 76.72 76.10 76.16 0.0M
2025-05-13 76.75 77.15 76.69 76.83 0.0M
2025-05-12 76.69 77.03 76.22 76.72 0.1M
2025-05-09 74.67 74.70 74.30 74.47 0.0M
2025-05-08 74.10 75.16 74.10 74.46 0.0M
2025-05-07 73.62 73.97 73.31 73.65 0.0M
2025-05-06 73.43 74.00 73.25 73.41 0.0M
2025-05-05 73.76 74.30 73.61 73.82 0.1M
2025-05-02 74.12 74.52 73.73 74.40 0.0M
2025-05-01 73.52 74.02 73.25 73.28 0.0M
2025-04-30 72.80 73.52 72.19 73.52 0.0M
2025-04-29 72.89 73.66 72.73 73.51 0.1M
2025-04-28 72.96 73.43 72.66 73.26 0.0M
2025-04-25 72.93 73.00 72.57 72.94 0.0M
2025-04-24 72.12 73.39 71.96 73.33 0.1M
2025-04-23 72.78 73.53 71.88 72.07 0.1M
2025-04-22 70.77 71.62 70.63 71.56 0.1M
2025-04-21 70.47 70.47 69.18 69.81 0.1M
2025-04-17 70.42 71.57 70.42 71.02 0.0M
2025-04-16 71.00 71.49 69.90 70.39 0.1M
2025-04-15 71.39 72.10 71.09 71.21 0.0M
2025-04-14 71.47 71.76 70.82 71.43 0.0M
2025-04-11 69.44 70.80 68.67 70.44 0.0M
2025-04-10 70.83 70.83 67.95 69.44 0.1M
2025-04-09 66.22 72.53 66.01 72.04 0.1M
2025-04-08 70.19 70.41 66.17 67.12 0.1M
2025-04-07 67.79 70.74 66.73 68.34 0.1M
2025-04-04 71.69 72.17 69.28 69.44 0.2M
2025-04-03 75.15 75.30 73.38 73.50 0.1M
2025-04-02 76.15 77.20 76.15 77.10 0.0M
2025-04-01 76.48 76.81 75.90 76.61 0.0M
2025-03-31 75.73 76.89 75.73 76.72 0.0M
2025-03-28 76.87 76.87 75.80 75.98 0.0M
2025-03-27 76.82 77.25 76.71 76.83 0.0M
2025-03-26 77.32 77.92 77.25 77.52 0.0M
2025-03-25 77.47 77.47 76.81 77.09 0.1M
2025-03-24 76.73 77.41 76.73 77.21 0.0M
2025-03-21 76.30 76.43 75.84 76.32 0.0M
2025-03-20 76.78 77.19 76.78 76.89 0.1M
2025-03-19 76.63 77.26 76.59 77.03 0.0M
2025-03-18 76.70 76.85 76.29 76.61 0.0M
2025-03-17 75.77 76.93 75.77 76.72 0.0M
2025-03-14 74.93 75.95 74.93 75.93 0.0M
2025-03-13 74.73 75.43 74.10 74.42 0.1M
2025-03-12 75.65 75.65 74.51 74.86 0.1M
2025-03-11 76.64 76.64 75.22 75.51 0.1M
2025-03-10 76.60 77.74 76.16 76.58 0.1M
2025-03-07 76.15 77.30 76.15 77.18 0.0M
2025-03-06 75.85 76.42 75.72 76.22 0.0M
2025-03-05 75.99 76.68 75.46 76.49 0.1M
2025-03-04 76.94 76.95 75.89 75.92 0.0M
2025-03-03 78.70 79.04 76.97 77.35 0.0M
2025-02-28 77.62 78.46 77.35 78.46 0.0M
2025-02-27 77.72 78.09 77.44 77.44 0.0M
2025-02-26 78.54 78.54 77.50 77.75 0.0M
2025-02-25 78.25 78.62 78.06 78.41 0.0M
2025-02-24 78.34 78.51 77.75 78.19 0.0M
2025-02-21 78.90 78.90 77.85 77.94 0.0M
2025-02-20 78.82 78.95 78.39 78.95 0.1M
2025-02-19 78.32 78.89 78.32 78.83 0.0M
2025-02-18 78.30 78.74 78.13 78.71 0.0M
2025-02-14 78.18 78.77 78.16 78.29 0.0M
2025-02-13 77.59 78.01 77.36 77.96 0.0M
2025-02-12 77.34 77.63 77.21 77.35 0.1M
2025-02-11 77.81 78.07 77.75 78.04 0.0M
2025-02-10 77.80 77.94 77.49 77.75 0.0M
2025-02-07 78.22 78.22 77.36 77.41 0.0M
2025-02-06 78.79 78.79 77.66 77.96 0.0M
2025-02-05 78.45 78.73 78.27 78.60 0.0M
2025-02-04 77.89 78.67 77.89 78.42 0.0M
2025-02-03 77.70 78.50 77.16 78.15 0.0M
2025-01-31 79.50 79.50 78.58 78.62 0.0M
2025-01-30 79.25 79.74 79.05 79.47 0.0M
2025-01-29 79.24 79.67 78.99 79.17 0.0M
2025-01-28 80.12 80.12 79.10 79.37 0.1M
2025-01-27 79.29 80.34 79.29 80.34 0.0M
2025-01-24 79.52 79.65 79.30 79.39 0.0M
2025-01-23 79.47 79.65 79.19 79.50 0.0M
2025-01-22 80.07 80.07 79.26 79.26 0.0M
2025-01-21 79.67 80.17 79.67 80.03 0.1M
2025-01-17 79.41 79.60 79.18 79.36 0.0M
2025-01-16 78.32 79.08 78.25 79.08 0.0M
2025-01-15 79.03 79.03 78.32 78.51 0.0M
2025-01-14 77.30 77.80 77.16 77.80 0.1M
2025-01-13 75.85 77.03 75.85 77.01 0.0M
2025-01-10 76.61 76.68 75.80 75.85 0.1M
2025-01-08 76.62 76.81 76.13 76.81 0.0M
2025-01-07 77.02 77.47 76.50 76.74 0.1M
2025-01-06 77.25 77.70 76.66 76.79 0.0M
2025-01-03 76.60 76.86 76.04 76.79 0.1M
2025-01-02 76.84 77.12 75.99 76.34 0.1M