First Trust Financials AlphaDEX® Fund (FXO)

FXO
🏛️ アメリカ →
59.55
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 59.41 59.89 59.26 59.55 0.0M
2025-09-25 58.99 59.38 58.85 59.12 0.1M
2025-09-24 60.04 60.04 59.47 59.58 0.1M
2025-09-23 59.98 60.64 59.78 59.87 0.0M
2025-09-22 59.98 60.14 59.82 59.95 0.1M
2025-09-19 60.25 60.40 59.78 60.32 0.1M
2025-09-18 59.48 60.27 59.48 60.11 0.1M
2025-09-17 58.92 59.83 58.92 59.31 0.1M
2025-09-16 59.27 59.27 58.50 58.82 0.1M
2025-09-15 59.85 59.92 59.14 59.20 0.1M
2025-09-12 59.78 59.92 59.59 59.61 0.1M
2025-09-11 59.19 59.84 59.19 59.83 0.2M
2025-09-10 59.12 59.45 58.80 59.04 0.1M
2025-09-09 59.08 59.37 58.90 59.13 0.2M
2025-09-08 59.07 59.09 58.60 59.05 0.1M
2025-09-05 59.98 60.05 58.54 58.87 0.1M
2025-09-04 59.27 59.79 59.27 59.75 0.1M
2025-09-03 58.93 59.13 58.66 59.04 0.1M
2025-09-02 58.72 59.05 58.33 59.05 0.1M
2025-08-29 59.43 59.65 59.19 59.39 0.0M
2025-08-28 59.56 59.59 59.26 59.44 0.1M
2025-08-27 59.17 59.67 59.17 59.47 0.1M
2025-08-26 58.81 59.29 58.74 59.28 0.1M
2025-08-25 59.05 59.10 58.82 58.85 0.1M
2025-08-22 57.84 59.29 57.84 59.11 0.2M
2025-08-21 57.49 57.81 57.40 57.64 0.1M
2025-08-20 57.49 57.81 57.17 57.69 0.0M
2025-08-19 57.64 57.94 57.35 57.48 0.0M
2025-08-18 57.45 57.68 57.32 57.66 0.1M
2025-08-15 58.51 58.51 57.54 57.58 0.3M
2025-08-14 57.90 58.32 57.80 58.32 0.1M
2025-08-13 58.07 58.29 57.76 58.24 0.1M
2025-08-12 57.03 57.83 57.03 57.83 0.0M
2025-08-11 56.88 57.01 56.61 56.69 0.1M
2025-08-08 56.60 56.88 56.42 56.75 0.1M
2025-08-07 57.14 57.23 56.19 56.32 0.0M
2025-08-06 56.75 57.01 56.58 56.80 0.0M
2025-08-05 56.74 56.96 56.17 56.73 0.1M
2025-08-04 56.13 56.68 56.06 56.66 0.1M
2025-08-01 56.16 56.16 55.00 55.81 0.1M
2025-07-31 57.14 57.68 56.97 57.03 0.1M
2025-07-30 57.61 57.77 56.95 57.23 0.1M
2025-07-29 57.95 58.16 57.56 57.68 0.0M
2025-07-28 58.11 58.11 57.46 57.64 0.0M
2025-07-25 57.62 58.07 57.37 57.98 0.3M
2025-07-24 57.92 57.99 57.62 57.66 0.0M
2025-07-23 57.92 57.98 57.53 57.94 0.0M
2025-07-22 57.26 57.81 57.16 57.69 0.1M
2025-07-21 57.94 58.10 57.25 57.25 0.1M
2025-07-18 57.88 57.96 57.65 57.83 0.1M
2025-07-17 56.45 57.54 56.45 57.51 0.0M
2025-07-16 56.30 56.62 55.80 56.57 0.1M
2025-07-15 57.09 57.09 55.94 55.94 0.1M
2025-07-14 56.66 57.27 56.66 57.27 0.1M
2025-07-11 56.75 56.90 56.52 56.65 0.1M
2025-07-10 56.82 57.22 56.70 57.12 0.1M
2025-07-09 57.03 57.08 56.63 56.80 0.3M
2025-07-08 56.73 57.05 56.69 56.71 0.1M
2025-07-07 56.97 57.35 56.41 56.68 0.1M
2025-07-03 56.92 57.30 56.92 57.19 0.0M
2025-07-02 56.64 56.71 56.12 56.70 0.1M
2025-07-01 55.91 56.71 55.91 56.58 0.1M
2025-06-30 55.93 56.12 55.81 56.06 0.3M
2025-06-27 55.51 55.96 55.31 55.63 0.1M
2025-06-26 54.72 55.47 54.72 55.39 0.1M
2025-06-25 55.12 55.12 54.70 54.80 0.0M
2025-06-24 55.11 55.38 55.03 55.09 0.1M
2025-06-23 54.04 54.74 53.62 54.74 0.1M
2025-06-20 54.07 54.26 53.88 54.06 0.1M
2025-06-18 53.30 54.12 53.28 53.83 0.1M
2025-06-17 53.61 53.71 53.13 53.31 0.0M
2025-06-16 53.69 54.24 53.69 53.85 0.1M
2025-06-13 53.62 53.90 53.15 53.25 0.1M
2025-06-12 53.64 54.19 53.45 54.16 0.0M
2025-06-11 54.10 54.33 53.85 53.98 0.1M
2025-06-10 54.21 54.24 53.88 54.05 0.1M
2025-06-09 54.65 54.65 53.93 54.17 0.1M
2025-06-06 54.28 54.59 54.20 54.58 0.0M
2025-06-05 53.76 53.90 53.43 53.65 0.0M
2025-06-04 54.25 54.31 53.70 53.71 0.1M
2025-06-03 53.85 54.30 53.44 54.24 0.1M
2025-06-02 53.67 53.96 53.13 53.94 0.1M
2025-05-30 53.70 54.06 53.49 53.92 0.0M
2025-05-29 53.85 53.91 53.41 53.89 0.1M
2025-05-28 54.09 54.19 53.51 53.55 0.1M
2025-05-27 53.62 54.18 53.21 54.18 0.0M
2025-05-23 52.35 53.14 52.35 52.98 0.2M
2025-05-22 53.05 53.41 52.84 53.13 0.1M
2025-05-21 54.22 54.30 53.13 53.15 0.1M
2025-05-20 54.75 54.82 54.45 54.57 0.1M
2025-05-19 54.44 55.00 54.44 54.86 0.1M
2025-05-16 54.48 55.03 54.48 54.96 0.2M
2025-05-15 54.19 54.57 54.08 54.54 0.1M
2025-05-14 54.48 54.50 54.06 54.23 0.1M
2025-05-13 54.54 54.85 54.52 54.55 0.2M
2025-05-12 54.57 54.57 54.04 54.39 0.1M
2025-05-09 53.08 53.13 52.85 53.04 0.1M
2025-05-08 52.64 53.38 52.58 52.91 0.2M
2025-05-07 52.06 52.48 51.96 52.14 0.2M
2025-05-06 51.59 52.19 51.59 51.85 0.1M
2025-05-05 51.80 52.56 51.73 52.11 0.0M
2025-05-02 51.60 52.36 51.53 52.25 0.1M
2025-05-01 50.83 51.24 50.71 50.86 0.1M
2025-04-30 50.28 50.97 49.66 50.89 0.1M
2025-04-29 50.69 51.19 50.36 51.07 0.1M
2025-04-28 50.50 50.92 50.32 50.78 0.1M
2025-04-25 50.41 50.58 50.10 50.38 0.2M
2025-04-24 49.84 50.80 49.64 50.71 0.1M
2025-04-23 50.37 51.27 49.71 49.92 0.2M
2025-04-22 48.20 49.38 48.20 49.28 0.1M
2025-04-21 48.44 48.64 47.15 47.59 0.1M
2025-04-17 48.73 49.24 48.66 48.80 0.1M
2025-04-16 48.91 49.28 48.18 48.56 0.1M
2025-04-15 49.07 49.83 49.07 49.13 0.1M
2025-04-14 48.93 49.27 48.49 48.96 0.1M
2025-04-11 47.42 48.27 46.80 48.20 2.7M
2025-04-10 48.76 48.77 46.61 47.60 0.1M
2025-04-09 45.37 50.00 44.92 49.71 0.4M
2025-04-08 48.03 48.47 45.26 45.90 0.2M
2025-04-07 45.24 48.17 44.37 46.27 1.4M
2025-04-04 48.53 48.98 46.62 46.92 0.3M
2025-04-03 51.70 51.71 50.36 50.38 0.1M
2025-04-02 52.61 53.83 52.61 53.79 0.1M
2025-04-01 52.90 53.39 52.43 53.10 0.2M
2025-03-31 52.04 53.22 51.85 53.00 0.1M
2025-03-28 53.49 53.69 52.30 52.61 3.8M
2025-03-27 53.82 53.85 53.19 53.60 0.2M
2025-03-26 54.54 54.96 54.03 54.17 0.1M
2025-03-25 54.41 54.74 54.13 54.42 0.5M
2025-03-24 53.72 54.43 53.70 54.36 0.1M
2025-03-21 52.88 53.34 52.63 53.11 0.1M
2025-03-20 52.96 53.79 52.96 53.31 0.3M
2025-03-19 52.76 53.64 52.63 53.37 0.1M
2025-03-18 52.98 53.14 52.59 52.74 0.1M
2025-03-17 52.18 53.28 52.06 53.08 0.1M
2025-03-14 51.50 52.34 51.43 52.31 0.3M
2025-03-13 51.56 51.74 50.78 50.93 0.2M
2025-03-12 51.98 52.05 51.00 51.43 0.3M
2025-03-11 51.40 51.97 50.93 51.42 0.3M
2025-03-10 52.09 52.33 50.94 51.36 0.3M
2025-03-07 52.70 53.05 51.79 52.97 0.1M
2025-03-06 53.19 53.48 52.58 52.87 0.1M
2025-03-05 53.39 54.01 52.93 53.83 0.2M
2025-03-04 54.54 54.54 52.80 53.28 0.2M
2025-03-03 55.97 56.25 54.74 55.06 0.1M
2025-02-28 55.04 55.73 54.74 55.71 0.1M
2025-02-27 54.94 55.61 54.80 54.90 0.1M
2025-02-26 54.76 55.19 54.54 54.66 0.2M
2025-02-25 54.79 54.99 54.01 54.59 0.6M
2025-02-24 54.86 55.05 54.35 54.64 0.1M
2025-02-21 55.80 55.80 54.45 54.51 0.0M
2025-02-20 56.27 56.27 55.15 55.65 0.1M
2025-02-19 56.38 56.47 56.07 56.40 0.1M
2025-02-18 56.26 56.57 56.21 56.54 0.1M
2025-02-14 56.09 56.35 55.99 56.16 0.2M
2025-02-13 55.66 56.05 55.52 56.05 0.1M
2025-02-12 55.45 55.64 55.17 55.48 0.2M
2025-02-11 55.97 56.11 55.64 55.98 0.1M
2025-02-10 56.95 56.95 56.04 56.12 0.2M
2025-02-07 57.21 57.23 56.68 56.70 0.1M
2025-02-06 57.03 57.17 56.68 57.07 0.1M
2025-02-05 56.33 56.69 56.04 56.66 0.1M
2025-02-04 56.17 56.66 56.11 56.23 0.2M
2025-02-03 55.82 56.53 55.38 56.25 0.3M
2025-01-31 57.39 57.45 56.82 56.95 0.2M
2025-01-30 57.39 57.61 56.89 57.24 0.2M
2025-01-29 56.79 57.25 56.58 56.76 0.1M
2025-01-28 56.88 57.08 56.64 56.96 0.2M
2025-01-27 56.35 56.88 56.27 56.83 0.1M
2025-01-24 56.46 56.85 56.46 56.73 0.3M
2025-01-23 56.50 56.74 56.37 56.49 0.3M
2025-01-22 56.65 56.68 56.23 56.46 0.5M
2025-01-21 56.48 56.79 56.39 56.64 0.2M
2025-01-17 55.96 56.23 55.74 56.10 0.1M
2025-01-16 55.16 55.68 55.16 55.60 0.2M
2025-01-15 55.22 55.32 54.83 55.20 0.3M
2025-01-14 53.13 53.91 53.13 53.85 0.2M
2025-01-13 52.12 52.88 52.08 52.84 0.6M
2025-01-10 53.51 53.51 52.26 52.53 0.5M
2025-01-08 54.00 54.15 53.54 54.11 0.2M
2025-01-07 54.73 54.78 53.76 54.04 0.2M
2025-01-06 54.86 55.20 54.39 54.43 0.1M
2025-01-03 54.30 54.54 53.74 54.53 0.7M
2025-01-02 54.63 54.64 53.73 53.99 0.5M