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
2021-12-31 69.70 70.11 69.70 69.88 0.0M
2021-12-30 69.96 70.21 69.73 69.79 0.1M
2021-12-29 69.69 70.00 69.69 69.91 0.0M
2021-12-28 69.38 69.76 69.38 69.60 0.1M
2021-12-27 68.80 69.33 68.61 69.33 0.0M
2021-12-23 68.51 68.84 68.51 68.63 0.0M
2021-12-22 68.28 68.56 68.02 68.48 0.0M
2021-12-21 67.90 68.39 67.90 68.17 0.0M
2021-12-20 67.31 67.34 66.51 67.27 0.1M
2021-12-17 68.92 68.92 68.10 68.12 0.0M
2021-12-16 68.98 69.65 68.97 69.19 0.0M
2021-12-15 68.21 68.77 67.78 68.74 0.0M
2021-12-14 67.75 68.50 67.75 68.12 0.1M
2021-12-13 68.58 68.58 67.92 68.08 0.0M
2021-12-10 68.48 68.58 68.08 68.56 0.0M
2021-12-09 68.15 68.40 67.86 68.11 0.0M
2021-12-08 68.47 68.53 68.05 68.30 0.0M
2021-12-07 68.11 68.60 68.11 68.27 0.1M
2021-12-06 67.06 68.06 67.06 67.58 0.0M
2021-12-03 66.82 66.91 66.06 66.57 0.1M
2021-12-02 65.30 66.83 65.27 66.54 0.1M
2021-12-01 66.43 67.01 65.03 65.04 0.0M
2021-11-30 67.05 67.05 65.51 65.57 0.0M
2021-11-29 68.00 68.00 67.10 67.45 0.0M
2021-11-26 67.47 67.62 66.95 67.36 0.0M
2021-11-24 68.85 68.93 68.70 68.80 0.1M
2021-11-23 68.62 68.97 68.53 68.92 0.0M
2021-11-22 67.97 68.88 67.95 68.43 0.0M
2021-11-19 67.94 68.07 67.75 67.82 0.0M
2021-11-18 68.46 68.68 67.92 68.16 0.0M
2021-11-17 68.76 68.76 68.31 68.45 0.1M
2021-11-16 69.07 69.18 68.77 68.79 0.0M
2021-11-15 69.00 69.14 68.84 68.94 0.0M
2021-11-12 68.84 68.95 68.55 68.86 0.0M
2021-11-11 68.54 68.77 68.44 68.68 0.0M
2021-11-10 68.56 68.87 68.35 68.48 0.0M
2021-11-09 68.38 68.49 68.17 68.46 0.0M
2021-11-08 68.75 68.75 68.23 68.35 0.0M
2021-11-05 68.29 68.81 68.28 68.39 0.0M
2021-11-04 68.42 68.42 67.71 67.98 0.0M
2021-11-03 67.87 68.43 67.80 68.35 0.0M
2021-11-02 67.87 67.99 67.61 67.94 0.0M
2021-11-01 67.39 67.81 67.39 67.78 0.0M
2021-10-29 67.39 67.57 67.01 67.18 0.0M
2021-10-28 67.03 67.49 67.03 67.49 0.0M
2021-10-27 67.97 67.97 66.91 66.91 0.0M
2021-10-26 68.38 68.38 68.02 68.03 0.1M
2021-10-25 68.29 68.46 68.13 68.32 0.1M
2021-10-22 68.19 68.40 68.00 68.27 0.0M
2021-10-21 68.20 68.20 67.72 68.07 0.0M
2021-10-20 67.24 68.21 67.24 68.18 0.0M
2021-10-19 67.09 67.28 67.00 67.26 0.1M
2021-10-18 66.74 67.10 66.63 66.83 0.0M
2021-10-15 67.11 67.45 67.03 67.05 0.0M
2021-10-14 66.13 66.80 66.05 66.78 0.0M
2021-10-13 65.68 65.76 64.91 65.65 0.1M
2021-10-12 65.76 65.92 65.47 65.61 0.0M
2021-10-11 66.34 66.58 65.73 65.74 0.0M
2021-10-08 66.28 66.42 66.10 66.19 0.0M
2021-10-07 66.15 66.58 66.02 66.08 0.1M
2021-10-06 65.04 65.66 64.52 65.63 0.1M
2021-10-05 65.17 65.76 65.01 65.52 0.1M
2021-10-04 64.99 65.61 64.76 65.00 0.3M
2021-10-01 64.74 65.32 64.12 64.95 0.1M
2021-09-30 65.75 65.75 64.36 64.42 0.1M
2021-09-29 65.38 65.80 65.21 65.46 0.3M
2021-09-28 65.88 66.08 65.07 65.14 0.1M
2021-09-27 65.57 66.25 65.57 65.90 0.0M
2021-09-24 65.01 65.53 65.01 65.28 0.0M
2021-09-23 64.67 65.60 64.67 65.16 0.0M
2021-09-22 64.62 65.11 64.62 64.65 0.0M
2021-09-21 64.79 64.84 64.11 64.14 0.3M
2021-09-20 64.50 64.65 63.70 64.44 0.1M
2021-09-17 65.90 65.99 65.46 65.47 0.0M
2021-09-16 66.14 66.27 65.68 65.92 0.0M
2021-09-15 65.47 66.24 65.47 66.11 0.0M
2021-09-14 66.51 66.51 65.33 65.44 0.1M
2021-09-13 66.21 66.41 65.96 66.28 0.0M
2021-09-10 66.44 66.44 65.68 65.70 0.1M
2021-09-09 66.30 66.74 66.21 66.21 0.1M
2021-09-08 66.30 66.54 66.24 66.45 0.0M
2021-09-07 67.07 67.07 66.46 66.48 0.0M
2021-09-03 67.49 67.49 67.14 67.20 0.0M
2021-09-02 67.27 67.60 67.27 67.57 0.0M
2021-09-01 67.43 67.43 66.95 67.17 0.0M
2021-08-31 67.25 67.48 67.17 67.31 0.0M
2021-08-30 67.65 67.65 67.15 67.15 0.1M
2021-08-27 67.20 67.74 67.20 67.66 0.1M
2021-08-26 67.70 67.70 66.95 67.00 0.0M
2021-08-25 67.36 67.81 67.10 67.61 0.0M
2021-08-24 67.23 67.38 67.00 67.20 0.0M
2021-08-23 66.97 67.12 66.94 66.95 0.1M
2021-08-20 66.31 66.80 66.31 66.72 0.0M
2021-08-19 66.14 66.70 65.93 66.27 0.1M
2021-08-18 67.09 67.39 66.64 66.65 0.2M
2021-08-17 67.48 67.48 66.79 67.28 0.0M
2021-08-16 67.48 67.77 67.14 67.77 0.1M
2021-08-13 67.81 67.82 67.61 67.65 0.0M
2021-08-12 67.89 67.90 67.42 67.72 0.0M
2021-08-11 67.34 67.87 67.11 67.86 0.0M
2021-08-10 66.66 67.25 66.62 67.16 0.0M
2021-08-09 66.46 66.70 66.27 66.53 0.0M
2021-08-06 66.33 66.68 66.32 66.47 0.0M
2021-08-05 65.82 65.99 65.73 65.94 0.2M
2021-08-04 65.95 66.17 65.64 65.66 0.1M
2021-08-03 66.09 66.43 65.37 66.42 0.1M
2021-08-02 65.91 66.51 65.81 65.81 0.1M
2021-07-30 65.98 66.36 65.74 65.80 0.2M
2021-07-29 65.93 66.29 65.80 66.16 0.0M
2021-07-28 65.73 65.85 65.08 65.52 0.0M
2021-07-27 65.36 65.76 65.02 65.71 0.0M
2021-07-26 65.27 65.75 65.27 65.60 0.1M
2021-07-23 65.25 65.37 65.05 65.30 0.2M
2021-07-22 65.34 65.34 64.77 65.01 0.0M
2021-07-21 65.27 65.66 65.27 65.36 0.0M
2021-07-20 63.87 65.21 63.87 64.88 0.0M
2021-07-19 64.23 64.27 63.31 63.75 0.1M
2021-07-16 66.01 66.01 65.03 65.08 0.0M
2021-07-15 65.40 65.76 65.10 65.66 0.0M
2021-07-14 65.87 66.10 65.44 65.55 0.0M
2021-07-13 66.17 66.29 65.58 65.59 0.0M
2021-07-12 65.85 66.38 65.83 66.35 0.0M
2021-07-09 65.55 66.11 65.55 66.04 0.1M
2021-07-08 64.80 65.29 64.62 64.88 0.0M
2021-07-07 65.23 65.75 65.15 65.68 0.1M
2021-07-06 66.06 66.06 64.85 65.39 0.1M
2021-07-02 66.34 66.34 65.96 66.12 0.1M
2021-07-01 65.91 66.24 65.72 66.14 0.1M
2021-06-30 65.53 65.70 65.42 65.65 0.1M
2021-06-29 65.93 66.06 65.39 65.44 0.1M
2021-06-28 66.10 66.10 65.54 65.74 0.0M
2021-06-25 65.62 66.06 65.47 65.95 0.0M
2021-06-24 65.32 65.52 65.10 65.45 0.1M
2021-06-23 65.55 65.57 65.29 65.32 0.0M
2021-06-22 65.60 65.71 65.27 65.51 0.1M
2021-06-21 64.76 65.55 64.76 65.50 0.0M
2021-06-18 65.23 65.23 64.48 64.48 0.1M
2021-06-17 66.66 66.94 65.41 65.67 0.0M
2021-06-16 67.32 67.32 66.67 66.83 0.0M
2021-06-15 67.31 67.61 67.06 67.46 0.0M
2021-06-14 67.53 67.53 66.97 67.22 0.0M
2021-06-11 67.74 67.74 67.41 67.65 0.0M
2021-06-10 68.12 68.12 67.45 67.51 0.1M
2021-06-09 68.06 68.06 67.77 67.77 0.0M
2021-06-08 68.24 68.24 67.71 68.16 0.0M
2021-06-07 68.44 68.44 68.07 68.22 0.1M
2021-06-04 68.40 68.40 68.05 68.32 0.1M
2021-06-03 67.79 68.26 67.66 68.20 0.0M
2021-06-02 68.16 68.16 67.70 68.01 0.0M
2021-06-01 68.27 68.27 67.75 67.98 0.1M
2021-05-28 67.99 67.99 67.51 67.66 0.1M
2021-05-27 67.71 67.91 67.57 67.67 0.1M
2021-05-26 67.02 67.38 66.94 67.32 0.1M
2021-05-25 67.68 67.78 66.94 67.01 0.1M
2021-05-24 67.67 67.80 67.49 67.60 0.0M
2021-05-21 67.29 67.75 67.23 67.38 0.1M
2021-05-20 66.83 67.35 66.74 67.03 0.0M
2021-05-19 66.52 66.81 65.84 66.81 0.3M
2021-05-18 67.79 67.90 67.28 67.28 0.0M
2021-05-17 67.87 68.02 67.71 67.88 0.0M
2021-05-14 67.46 68.07 67.44 67.94 0.0M
2021-05-13 66.00 67.47 65.81 67.23 0.0M
2021-05-12 67.27 67.46 65.96 66.01 0.1M
2021-05-11 67.79 67.98 67.07 67.37 0.1M
2021-05-10 68.42 69.10 68.35 68.35 0.0M
2021-05-07 67.35 68.19 67.17 68.18 0.0M
2021-05-06 67.02 67.62 66.80 67.62 0.0M
2021-05-05 66.99 67.01 66.48 66.95 0.0M
2021-05-04 66.34 66.80 66.10 66.78 0.0M
2021-05-03 66.28 66.83 66.20 66.51 0.1M
2021-04-30 66.05 66.18 65.79 65.92 0.1M
2021-04-29 66.00 66.33 65.86 66.32 0.1M
2021-04-28 65.63 65.75 65.52 65.63 0.1M
2021-04-27 65.54 65.68 65.38 65.66 0.0M
2021-04-26 65.60 65.79 65.49 65.51 0.1M
2021-04-23 64.89 65.63 64.88 65.45 0.1M
2021-04-22 65.56 65.56 64.77 64.91 0.1M
2021-04-21 64.71 65.55 64.68 65.50 0.0M
2021-04-20 65.10 65.15 64.55 64.77 0.1M
2021-04-19 65.45 65.45 65.00 65.19 0.1M
2021-04-16 65.42 65.60 65.28 65.40 0.0M
2021-04-15 64.98 65.16 64.71 65.10 0.1M
2021-04-14 64.43 65.04 64.43 64.78 0.1M
2021-04-13 64.69 64.69 64.24 64.55 0.1M
2021-04-12 64.68 64.87 64.64 64.79 0.1M
2021-04-09 64.40 64.60 64.21 64.59 0.1M
2021-04-08 64.55 64.55 63.96 64.22 0.1M
2021-04-07 64.59 64.77 64.28 64.47 0.1M
2021-04-06 64.36 64.70 64.36 64.56 0.1M
2021-04-05 64.49 64.66 64.30 64.52 0.1M
2021-04-01 63.66 64.03 63.31 63.99 0.2M
2021-03-31 63.98 64.12 63.58 63.65 0.1M
2021-03-30 63.83 64.14 63.69 64.00 0.2M
2021-03-29 63.93 64.13 63.50 63.80 0.1M
2021-03-26 63.92 64.20 63.33 64.12 0.1M
2021-03-25 62.26 63.54 61.92 63.43 0.1M
2021-03-24 62.76 63.42 62.57 62.59 0.0M
2021-03-23 63.36 63.38 62.42 62.60 0.1M
2021-03-22 63.73 63.73 63.22 63.52 0.0M
2021-03-19 63.79 64.06 63.19 63.73 0.1M
2021-03-18 64.08 64.71 63.75 63.90 0.1M
2021-03-17 63.62 64.05 63.30 64.02 0.1M
2021-03-16 64.10 64.10 63.43 63.67 0.1M
2021-03-15 63.95 64.23 63.52 64.23 0.1M
2021-03-12 63.32 63.89 63.32 63.88 0.1M
2021-03-11 63.18 63.54 62.82 63.03 0.1M
2021-03-10 62.25 63.18 62.17 63.02 0.1M
2021-03-09 62.59 62.66 61.95 61.98 0.1M
2021-03-08 61.68 62.94 61.68 62.47 0.1M
2021-03-05 60.54 61.54 59.81 61.40 0.1M
2021-03-04 60.41 60.76 59.06 59.81 0.1M
2021-03-03 60.20 60.97 60.20 60.34 0.1M
2021-03-02 60.13 60.57 60.03 60.25 0.0M
2021-03-01 59.60 60.57 59.60 60.15 0.1M
2021-02-26 59.51 59.62 58.68 58.85 0.1M
2021-02-25 60.97 60.97 59.36 59.50 0.1M
2021-02-24 60.13 60.95 60.09 60.84 0.1M
2021-02-23 59.81 60.16 59.47 60.05 0.1M
2021-02-22 59.26 59.93 59.26 59.73 0.0M
2021-02-19 59.10 59.55 59.10 59.40 0.0M
2021-02-18 58.96 59.11 58.77 58.94 0.0M
2021-02-17 58.93 59.21 58.76 59.18 0.0M
2021-02-16 59.31 59.31 58.98 59.07 0.1M
2021-02-12 58.69 59.09 58.69 59.04 0.0M
2021-02-11 59.02 59.16 58.40 58.79 0.0M
2021-02-10 59.11 59.19 58.64 58.97 0.0M
2021-02-09 58.64 58.87 58.43 58.77 0.1M
2021-02-08 58.37 58.64 58.37 58.64 0.1M
2021-02-05 58.08 58.23 57.95 58.04 0.0M
2021-02-04 57.17 57.71 57.17 57.68 0.0M
2021-02-03 56.73 57.08 56.64 57.04 0.0M
2021-02-02 56.62 57.11 56.49 56.66 0.1M
2021-02-01 56.09 56.33 55.61 56.14 0.1M
2021-01-29 56.43 56.58 55.40 55.63 0.1M
2021-01-28 56.67 57.11 56.58 56.59 0.0M
2021-01-27 56.81 57.12 56.27 56.46 0.1M
2021-01-26 57.72 57.78 57.18 57.51 0.1M
2021-01-25 57.11 57.71 57.03 57.58 0.1M
2021-01-22 57.18 57.55 56.99 57.50 0.0M
2021-01-21 57.99 57.99 57.59 57.66 0.1M
2021-01-20 57.89 58.00 57.61 57.94 0.1M
2021-01-19 57.90 57.94 57.58 57.73 0.1M
2021-01-15 57.41 57.73 56.99 57.57 0.1M
2021-01-14 57.68 58.24 57.56 57.95 0.1M
2021-01-13 57.59 57.70 57.32 57.56 0.1M
2021-01-12 57.24 57.65 57.23 57.64 0.0M
2021-01-11 56.50 57.18 56.50 57.07 0.1M
2021-01-08 57.28 57.28 56.34 56.94 0.1M
2021-01-07 57.19 57.43 57.01 57.16 0.2M
2021-01-06 55.22 57.04 55.22 56.67 0.1M
2021-01-05 54.07 54.91 54.07 54.58 0.1M
2021-01-04 55.13 55.13 53.66 54.05 0.1M