First Trust Japan AlphaDEX® Fund (FJP)

FJP
🏛️ アメリカ →
65.47
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 65.43 65.77 65.02 65.47 0.0M
2025-09-25 65.22 65.65 65.00 65.38 0.0M
2025-09-24 65.87 66.25 65.52 65.79 0.0M
2025-09-23 66.38 66.38 65.88 65.89 0.0M
2025-09-22 65.80 66.21 65.72 66.19 0.0M
2025-09-19 66.11 66.38 66.00 66.03 0.0M
2025-09-18 66.29 66.81 66.15 66.50 0.0M
2025-09-17 66.72 67.24 66.31 66.56 0.0M
2025-09-16 67.16 67.32 66.82 67.01 0.1M
2025-09-15 67.32 67.63 66.77 67.32 0.0M
2025-09-12 66.61 66.95 66.59 66.79 0.0M
2025-09-11 66.84 67.55 66.72 67.18 0.0M
2025-09-10 66.73 66.85 66.58 66.59 0.0M
2025-09-09 66.21 66.43 65.79 66.42 0.0M
2025-09-08 66.83 67.40 66.77 67.08 0.0M
2025-09-05 65.96 66.04 65.44 65.67 0.0M
2025-09-04 65.35 65.49 65.03 65.13 0.0M
2025-09-03 64.58 65.09 64.39 64.82 0.0M
2025-09-02 64.48 64.85 64.38 64.79 0.0M
2025-08-29 64.54 64.89 64.05 64.51 0.0M
2025-08-28 64.77 65.39 64.65 65.00 0.0M
2025-08-27 64.02 64.73 63.91 64.41 0.0M
2025-08-26 64.20 64.72 64.20 64.52 0.0M
2025-08-25 65.02 65.09 64.52 64.67 0.0M
2025-08-22 64.98 68.09 64.98 65.32 0.0M
2025-08-21 64.68 64.68 64.17 64.52 0.0M
2025-08-20 64.38 65.07 64.36 64.80 0.0M
2025-08-19 64.91 65.19 64.55 64.93 0.0M
2025-08-18 65.01 65.15 64.66 64.93 0.0M
2025-08-15 64.71 65.13 64.31 65.06 0.0M
2025-08-14 63.99 64.35 63.53 63.99 0.0M
2025-08-13 64.45 64.75 64.00 64.72 0.0M
2025-08-12 63.86 64.62 63.86 64.62 0.0M
2025-08-11 63.97 64.09 63.42 63.91 0.0M
2025-08-08 63.74 64.06 63.56 63.56 0.0M
2025-08-07 62.96 63.41 62.56 63.08 0.0M
2025-08-06 62.42 62.51 61.97 62.48 0.0M
2025-08-05 61.51 61.70 60.95 61.37 0.0M
2025-08-04 61.45 61.86 61.04 61.49 0.0M
2025-08-01 60.06 60.43 59.84 60.42 0.0M
2025-07-31 59.40 59.75 59.08 59.36 0.0M
2025-07-30 59.26 60.13 59.26 59.57 0.0M
2025-07-29 59.40 59.40 58.76 59.07 0.0M
2025-07-28 60.86 60.86 59.05 59.27 0.0M
2025-07-25 60.33 60.33 59.86 60.10 0.0M
2025-07-24 60.62 61.12 60.51 60.70 0.0M
2025-07-23 61.22 61.29 60.48 60.87 0.0M
2025-07-22 59.38 59.38 58.75 59.05 0.0M
2025-07-21 58.53 58.89 58.46 58.46 0.0M
2025-07-18 58.33 58.33 57.61 57.66 0.0M
2025-07-17 58.03 58.57 58.03 58.23 0.0M
2025-07-16 58.03 58.29 57.38 58.00 0.0M
2025-07-15 58.24 58.24 57.29 57.54 0.0M
2025-07-14 58.65 58.73 58.35 58.36 0.0M
2025-07-11 58.25 58.59 57.92 58.28 0.0M
2025-07-10 58.87 59.14 58.35 58.79 0.0M
2025-07-09 59.00 59.24 58.50 59.24 0.0M
2025-07-08 58.63 59.03 58.43 59.03 0.0M
2025-07-07 59.35 59.35 57.95 57.98 0.0M
2025-07-03 59.57 59.98 59.48 59.87 0.0M
2025-07-02 59.73 59.90 59.15 59.55 0.0M
2025-07-01 59.88 60.26 59.67 59.96 0.0M
2025-06-30 59.77 59.87 59.33 59.72 0.0M
2025-06-27 60.17 60.43 59.77 60.17 0.0M
2025-06-26 59.03 59.31 58.53 59.31 0.0M
2025-06-25 58.41 58.53 57.86 58.28 0.0M
2025-06-24 58.58 58.72 58.26 58.30 0.0M
2025-06-23 57.57 58.59 57.57 58.59 0.0M
2025-06-20 58.39 58.63 57.94 57.94 0.0M
2025-06-18 58.97 59.33 58.86 59.25 0.0M
2025-06-17 58.73 58.99 58.10 58.10 0.0M
2025-06-16 59.50 59.66 59.13 59.42 0.0M
2025-06-13 58.62 59.39 58.43 58.99 0.0M
2025-06-12 58.77 59.31 58.61 58.91 0.0M
2025-06-11 58.22 58.81 58.16 58.59 0.0M
2025-06-10 58.39 58.95 58.39 58.95 0.0M
2025-06-09 58.79 59.20 58.44 58.52 0.0M
2025-06-06 59.33 59.33 58.66 59.19 0.0M
2025-06-05 58.95 58.95 58.25 58.51 0.0M
2025-06-04 59.21 59.43 58.77 59.37 0.0M
2025-06-03 59.45 60.54 58.81 59.10 0.0M
2025-06-02 59.22 60.06 58.89 60.06 0.0M
2025-05-30 58.70 59.01 58.31 58.78 0.0M
2025-05-29 58.52 58.61 57.84 57.94 0.0M
2025-05-28 58.38 58.55 57.93 58.37 0.0M
2025-05-27 58.88 59.45 58.82 58.96 0.0M
2025-05-23 57.35 57.97 57.25 57.87 0.0M
2025-05-22 57.41 57.96 57.14 57.37 0.0M
2025-05-21 57.83 57.98 57.24 57.60 0.0M
2025-05-20 57.25 57.82 57.09 57.40 0.0M
2025-05-19 56.85 57.41 56.82 57.23 0.0M
2025-05-16 56.93 57.67 56.74 56.91 0.0M
2025-05-15 56.72 57.20 56.36 57.20 0.0M
2025-05-14 56.79 56.79 56.11 56.11 0.0M
2025-05-13 56.19 56.84 56.19 56.57 0.0M
2025-05-12 57.07 57.27 56.41 56.61 0.0M
2025-05-09 56.53 56.63 56.04 56.63 0.0M
2025-05-08 56.26 56.77 55.94 55.94 0.0M
2025-05-07 55.99 56.53 55.73 56.53 0.0M
2025-05-06 56.57 56.57 56.10 56.27 0.0M
2025-05-05 55.87 56.84 55.87 56.75 0.0M
2025-05-02 55.99 56.31 55.53 55.55 0.0M
2025-05-01 55.61 55.99 55.07 55.84 0.0M
2025-04-30 55.40 55.95 55.37 55.57 0.0M
2025-04-29 55.85 56.82 55.85 56.82 0.0M
2025-04-28 56.18 56.26 55.56 56.26 0.0M
2025-04-25 55.43 55.66 54.57 55.66 0.0M
2025-04-24 55.14 55.46 54.55 54.79 0.0M
2025-04-23 55.41 55.52 54.70 54.83 0.0M
2025-04-22 54.48 55.43 54.43 55.30 0.0M
2025-04-21 54.22 54.22 53.05 53.42 0.0M
2025-04-17 53.84 54.37 53.84 54.21 0.0M
2025-04-16 53.12 53.50 52.63 52.63 0.0M
2025-04-15 53.07 53.91 52.90 53.36 0.0M
2025-04-14 52.77 53.24 52.50 52.63 0.0M
2025-04-11 51.74 52.77 50.95 52.77 0.0M
2025-04-10 51.40 51.40 49.58 50.92 0.0M
2025-04-09 48.80 52.83 48.64 51.74 0.0M
2025-04-08 50.32 50.65 48.34 49.33 0.0M
2025-04-07 47.44 49.63 43.52 47.79 0.1M
2025-04-04 49.74 49.79 48.12 48.42 0.0M
2025-04-03 52.63 52.81 52.11 52.48 0.0M
2025-04-02 53.64 54.21 53.49 54.21 0.0M
2025-04-01 54.05 54.58 53.66 54.27 0.0M
2025-03-31 54.57 54.89 54.36 54.82 0.0M
2025-03-28 55.40 55.40 54.85 54.85 0.0M
2025-03-27 56.28 56.82 56.10 56.42 0.0M
2025-03-26 56.76 57.02 56.14 56.14 0.0M
2025-03-25 57.00 57.59 56.88 57.59 0.0M
2025-03-24 56.72 57.01 56.59 56.59 0.0M
2025-03-21 57.02 57.25 56.80 56.80 0.0M
2025-03-20 56.99 57.50 56.96 57.50 0.0M
2025-03-19 57.14 57.66 57.07 57.53 0.0M
2025-03-18 56.74 57.18 56.66 56.68 0.0M
2025-03-17 56.92 57.37 56.82 57.34 0.0M
2025-03-14 56.09 56.60 56.09 56.26 0.0M
2025-03-13 55.44 55.78 55.40 55.73 0.0M
2025-03-12 54.98 55.42 54.97 55.34 0.0M
2025-03-11 54.57 54.57 54.07 54.35 0.0M
2025-03-10 55.01 55.21 54.57 54.57 0.0M
2025-03-07 55.67 56.13 55.49 56.13 0.0M
2025-03-06 55.54 55.82 55.34 55.41 0.0M
2025-03-05 55.25 55.68 55.04 55.55 0.0M
2025-03-04 54.26 54.62 53.68 54.21 0.0M
2025-03-03 54.85 55.23 54.40 54.40 0.0M
2025-02-28 53.55 53.88 53.27 53.86 0.0M
2025-02-27 54.57 54.79 54.00 54.15 0.0M
2025-02-26 54.25 54.79 53.96 54.30 0.0M
2025-02-25 54.46 54.54 53.93 54.27 0.0M
2025-02-24 54.03 54.20 53.68 53.76 0.0M
2025-02-21 54.26 54.45 53.92 54.17 0.0M
2025-02-20 54.33 54.44 54.05 54.34 0.0M
2025-02-19 53.91 54.34 53.90 54.12 0.0M
2025-02-18 54.27 54.51 54.12 54.40 0.0M
2025-02-14 53.64 53.79 53.38 53.64 0.0M
2025-02-13 53.27 53.62 53.20 53.49 0.0M
2025-02-12 52.46 52.77 52.35 52.77 0.0M
2025-02-11 53.15 53.39 53.13 53.39 0.0M
2025-02-10 53.33 53.61 53.02 53.29 0.0M
2025-02-07 53.31 53.31 52.64 52.94 0.6M
2025-02-06 53.24 53.46 52.97 53.32 0.1M
2025-02-05 52.55 53.03 52.37 53.03 0.0M
2025-02-04 51.74 52.41 51.74 52.20 0.0M
2025-02-03 51.61 52.15 51.61 51.84 0.0M
2025-01-31 52.52 52.78 52.17 52.33 0.0M
2025-01-30 52.64 52.94 52.39 52.56 0.0M
2025-01-29 51.81 52.02 51.73 52.02 0.0M
2025-01-28 51.69 51.75 51.42 51.71 0.0M
2025-01-27 51.53 51.86 51.36 51.67 0.0M
2025-01-24 51.52 52.05 51.52 51.77 0.0M
2025-01-23 51.06 51.56 51.06 51.45 0.0M
2025-01-22 51.03 51.10 50.57 50.60 0.1M
2025-01-21 50.86 51.05 50.67 50.94 0.0M
2025-01-17 50.28 50.51 50.18 50.47 0.0M
2025-01-16 50.20 50.36 50.06 50.09 0.1M
2025-01-15 50.51 50.75 50.16 50.24 0.0M
2025-01-14 49.85 50.23 49.57 50.23 0.0M
2025-01-13 49.54 50.37 49.54 49.98 0.0M
2025-01-10 50.30 51.28 49.71 50.07 0.0M
2025-01-08 51.10 51.55 50.82 51.55 0.0M
2025-01-07 51.78 51.97 51.32 51.45 0.1M
2025-01-06 51.97 52.38 51.81 52.13 0.0M
2025-01-03 51.45 51.94 51.12 51.54 0.0M
2025-01-02 51.68 52.07 51.33 51.60 0.1M