First Trust Brazil AlphaDEX® Fund (FBZ)

FBZ
🏛️ アメリカ →
11.52
最終更新: 2025-07-11
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
2022-12-30 10.53 10.58 10.47 10.47 0.0M
2022-12-29 10.69 10.69 10.54 10.61 0.0M
2022-12-28 10.70 10.74 10.52 10.73 0.0M
2022-12-27 10.50 10.50 10.34 10.40 0.0M
2022-12-23 10.79 10.93 10.73 10.76 0.0M
2022-12-22 10.83 10.93 10.63 10.77 0.0M
2022-12-21 10.62 10.73 10.59 10.68 0.0M
2022-12-20 10.59 10.78 10.58 10.67 0.0M
2022-12-19 10.21 10.29 10.21 10.26 0.0M
2022-12-16 10.28 10.28 10.16 10.16 0.0M
2022-12-15 10.37 10.55 10.16 10.16 0.0M
2022-12-14 10.02 10.46 10.02 10.35 0.0M
2022-12-13 10.53 10.61 10.09 10.18 0.0M
2022-12-12 10.44 10.47 9.99 10.46 0.0M
2022-12-09 10.66 10.78 10.59 10.74 1.8M
2022-12-08 10.87 10.92 10.55 10.55 0.0M
2022-12-07 10.78 10.82 10.70 10.76 0.2M
2022-12-06 10.68 10.80 10.58 10.73 0.0M
2022-12-05 10.85 10.88 10.51 10.51 0.0M
2022-12-02 11.02 11.07 10.94 11.01 0.2M
2022-12-01 11.04 11.04 10.86 10.96 0.0M
2022-11-30 10.69 10.98 10.69 10.92 0.0M
2022-11-29 10.60 10.82 10.60 10.72 0.0M
2022-11-28 10.46 10.46 10.37 10.40 0.0M
2022-11-25 10.61 10.61 10.41 10.55 0.0M
2022-11-23 10.41 10.43 10.29 10.41 0.0M
2022-11-22 10.60 10.60 10.34 10.43 0.0M
2022-11-21 10.39 10.62 10.39 10.62 0.0M
2022-11-18 10.42 10.42 10.28 10.29 0.0M
2022-11-17 9.98 10.35 9.88 10.35 0.0M
2022-11-16 10.77 10.77 10.40 10.40 0.0M
2022-11-15 10.91 11.01 10.87 10.88 0.0M
2022-11-14 10.78 10.95 10.78 10.89 0.0M
2022-11-11 10.89 10.90 10.76 10.83 0.0M
2022-11-10 10.69 10.69 10.25 10.33 0.0M
2022-11-09 11.39 11.39 11.08 11.12 0.0M
2022-11-08 11.27 11.39 11.25 11.36 0.0M
2022-11-07 11.58 11.59 11.19 11.20 0.0M
2022-11-04 11.79 11.86 11.73 11.74 0.1M
2022-11-03 11.17 11.46 11.17 11.46 0.0M
2022-11-02 11.21 11.26 11.13 11.16 0.0M
2022-11-01 11.20 11.57 11.18 11.42 0.0M
2022-10-31 10.67 11.25 10.64 11.21 0.0M
2022-10-28 10.67 10.75 10.67 10.71 0.0M
2022-10-27 10.48 10.89 10.48 10.74 0.0M
2022-10-26 10.62 10.67 10.41 10.41 0.0M
2022-10-25 10.80 10.80 10.73 10.73 0.0M
2022-10-24 11.04 11.04 10.83 10.83 0.0M
2022-10-21 11.01 11.63 11.01 11.43 2.7M
2022-10-20 10.99 11.11 10.98 11.01 0.0M
2022-10-19 10.80 10.89 10.75 10.89 0.0M
2022-10-18 10.72 10.80 10.67 10.80 0.1M
2022-10-17 10.59 10.60 10.59 10.59 0.0M
2022-10-14 10.40 10.40 10.36 10.36 0.0M
2022-10-13 10.56 10.79 10.56 10.58 0.0M
2022-10-12 10.50 10.60 10.49 10.53 0.0M
2022-10-11 10.83 10.83 10.65 10.65 0.0M
2022-10-10 10.86 10.88 10.75 10.85 0.0M
2022-10-07 10.76 10.76 10.76 10.76 0.0M
2022-10-06 10.91 10.91 10.91 10.91 0.0M
2022-10-05 10.79 10.88 10.79 10.83 0.0M
2022-10-04 11.15 11.15 10.76 10.80 0.0M
2022-10-03 10.91 10.93 10.88 10.93 0.0M
2022-09-30 9.77 10.05 9.77 10.05 0.0M
2022-09-29 9.78 9.78 9.77 9.77 0.0M
2022-09-28 10.04 10.04 10.00 10.03 0.0M
2022-09-27 10.14 10.14 9.96 9.97 0.1M
2022-09-26 10.37 10.37 10.04 10.04 0.0M
2022-09-23 10.79 10.79 10.56 10.67 0.0M
2022-09-22 11.01 11.23 11.01 11.23 0.0M
2022-09-21 10.89 10.89 10.89 10.89 0.0M
2022-09-20 10.88 10.88 10.88 10.88 0.0M
2022-09-19 10.96 10.96 10.96 10.96 0.0M
2022-09-16 10.56 10.56 10.56 10.56 0.0M
2022-09-15 10.62 10.63 10.62 10.62 0.0M
2022-09-14 10.86 10.86 10.83 10.83 0.0M
2022-09-13 11.08 11.08 10.81 10.81 0.0M
2022-09-12 11.27 11.28 11.26 11.27 0.0M
2022-09-09 10.94 11.12 10.93 11.12 0.0M
2022-09-08 10.61 10.71 10.61 10.71 0.0M
2022-09-07 10.83 10.83 10.83 10.83 0.0M
2022-09-06 10.75 10.76 10.67 10.76 0.0M
2022-09-02 10.90 11.03 10.90 10.91 0.0M
2022-09-01 10.84 10.84 10.84 10.84 0.0M
2022-08-31 11.07 11.13 10.92 10.92 0.0M
2022-08-30 11.33 11.33 11.17 11.17 0.0M
2022-08-29 11.48 11.51 11.47 11.47 0.0M
2022-08-26 11.38 11.38 11.33 11.36 0.0M
2022-08-25 11.44 11.44 11.37 11.43 0.0M
2022-08-24 11.48 11.49 11.36 11.37 0.0M
2022-08-23 11.36 11.42 11.36 11.42 0.0M
2022-08-22 10.92 11.08 10.90 11.07 0.0M
2022-08-19 11.08 11.11 10.96 11.11 0.0M
2022-08-18 11.36 11.36 11.18 11.24 0.0M
2022-08-17 11.19 11.29 11.19 11.29 0.0M
2022-08-16 11.22 11.28 11.22 11.26 0.0M
2022-08-15 11.28 11.42 11.28 11.33 0.0M
2022-08-12 11.16 11.37 11.15 11.35 0.0M
2022-08-11 11.24 11.24 11.01 11.01 0.0M
2022-08-10 11.24 11.29 11.15 11.19 0.1M
2022-08-09 11.00 11.00 10.86 10.95 0.0M
2022-08-08 10.93 10.93 10.85 10.85 0.0M
2022-08-05 10.58 10.69 10.58 10.68 0.0M
2022-08-04 10.40 10.54 10.40 10.52 0.0M
2022-08-03 10.09 10.17 10.07 10.17 0.0M
2022-08-02 10.14 10.26 10.14 10.15 0.0M
2022-08-01 10.30 10.30 10.19 10.21 0.0M
2022-07-29 10.36 10.43 10.34 10.38 0.0M
2022-07-28 10.25 10.40 10.24 10.28 0.0M
2022-07-27 9.93 10.14 9.93 10.14 0.0M
2022-07-26 9.79 9.79 9.79 9.79 0.0M
2022-07-25 9.75 9.77 9.75 9.77 0.0M
2022-07-22 9.63 9.63 9.47 9.54 0.0M
2022-07-21 9.40 9.51 9.40 9.49 0.0M
2022-07-20 9.49 9.56 9.47 9.56 0.0M
2022-07-19 9.59 9.59 9.56 9.56 0.0M
2022-07-18 9.49 9.49 9.46 9.46 0.0M
2022-07-15 9.27 9.54 9.27 9.45 0.4M
2022-07-14 9.22 9.33 9.22 9.32 0.0M
2022-07-13 9.53 9.53 9.44 9.44 0.0M
2022-07-12 9.50 9.50 9.41 9.42 0.0M
2022-07-11 9.60 9.60 9.52 9.52 0.0M
2022-07-08 9.89 9.89 9.74 9.74 0.0M
2022-07-07 9.75 9.77 9.73 9.76 0.0M
2022-07-06 9.51 9.51 9.33 9.46 0.0M
2022-07-05 9.45 9.46 9.42 9.46 0.0M
2022-07-01 9.75 9.80 9.65 9.75 0.0M
2022-06-30 9.88 10.02 9.81 9.87 0.0M
2022-06-29 10.07 10.13 10.04 10.04 0.0M
2022-06-28 10.32 10.33 10.07 10.07 0.0M
2022-06-27 10.03 10.20 10.03 10.14 0.0M
2022-06-24 9.90 10.03 9.90 9.97 0.0M
2022-06-23 10.81 10.81 10.53 10.53 0.0M
2022-06-22 10.85 10.85 10.80 10.80 0.0M
2022-06-21 10.95 10.97 10.78 10.78 0.0M
2022-06-17 10.93 10.98 10.89 10.94 0.0M
2022-06-16 11.09 11.11 10.83 11.01 0.0M
2022-06-15 11.32 11.55 11.32 11.55 0.0M
2022-06-14 11.32 11.32 11.12 11.12 0.0M
2022-06-13 11.50 11.50 11.37 11.37 0.0M
2022-06-10 11.98 12.04 11.96 11.98 0.0M
2022-06-09 12.34 12.47 12.26 12.26 0.0M
2022-06-08 12.68 12.68 12.45 12.49 0.2M
2022-06-07 12.78 12.79 12.75 12.79 0.0M
2022-06-06 13.19 13.19 13.02 13.02 0.0M
2022-06-03 13.17 13.17 13.17 13.17 0.0M
2022-06-02 13.23 13.36 13.23 13.36 0.0M
2022-06-01 13.12 13.12 13.08 13.08 0.0M
2022-05-31 13.42 13.42 13.18 13.20 0.0M
2022-05-27 13.18 13.32 13.17 13.28 0.0M
2022-05-26 13.03 13.22 13.03 13.22 0.0M
2022-05-25 12.99 13.01 12.98 13.00 0.0M
2022-05-24 12.97 13.09 12.81 13.09 0.0M
2022-05-23 12.85 13.03 12.85 13.01 0.0M
2022-05-20 12.50 12.53 12.50 12.53 0.0M
2022-05-19 12.31 12.32 12.29 12.29 0.0M
2022-05-18 12.16 12.16 11.98 12.02 0.0M
2022-05-17 12.42 12.47 12.42 12.46 0.0M
2022-05-16 11.95 12.04 11.95 12.04 0.0M
2022-05-13 11.90 11.97 11.90 11.94 0.0M
2022-05-12 11.59 11.62 11.48 11.55 0.0M
2022-05-11 11.57 11.57 11.38 11.38 0.0M
2022-05-10 11.53 11.53 11.31 11.40 0.0M
2022-05-09 11.68 11.68 11.46 11.50 0.0M
2022-05-06 11.74 11.97 11.74 11.83 0.0M
2022-05-05 12.05 12.05 11.81 11.99 0.0M
2022-05-04 12.13 12.56 11.98 12.56 0.0M
2022-05-03 12.11 12.24 12.11 12.24 0.0M
2022-05-02 12.02 12.08 11.81 11.94 0.0M
2022-04-29 12.73 12.78 12.35 12.35 0.0M
2022-04-28 12.60 12.69 12.60 12.69 0.0M
2022-04-27 12.46 12.65 12.46 12.53 0.0M
2022-04-26 12.66 12.66 12.31 12.31 0.0M
2022-04-25 12.83 12.83 12.58 12.83 0.0M
2022-04-22 13.32 13.32 12.98 12.98 0.0M
2022-04-21 13.88 13.88 13.33 13.35 0.0M
2022-04-20 13.76 13.83 13.70 13.70 0.0M
2022-04-19 13.76 13.78 13.66 13.78 0.0M
2022-04-18 13.81 13.86 13.81 13.83 0.0M
2022-04-14 13.62 13.77 13.62 13.77 0.0M
2022-04-13 13.76 13.86 13.76 13.81 0.0M
2022-04-12 14.09 14.09 13.83 13.83 0.0M
2022-04-11 13.79 13.81 13.76 13.81 0.0M
2022-04-08 13.55 13.88 13.55 13.88 0.0M
2022-04-07 13.85 13.85 13.64 13.73 0.0M
2022-04-06 13.97 13.97 13.77 13.84 0.0M
2022-04-05 14.28 14.43 14.12 14.19 0.1M
2022-04-04 14.49 14.49 14.38 14.49 0.0M
2022-04-01 14.19 14.27 14.15 14.27 0.0M
2022-03-31 13.98 14.01 13.94 13.94 0.0M
2022-03-30 13.87 13.89 13.86 13.89 0.0M
2022-03-29 14.01 14.01 13.85 13.91 0.0M
2022-03-28 13.70 13.84 13.65 13.84 0.0M
2022-03-25 13.88 13.91 13.82 13.91 0.0M
2022-03-24 13.75 14.01 13.72 13.94 0.3M
2022-03-23 13.65 13.78 13.52 13.71 0.1M
2022-03-22 13.71 13.72 13.42 13.62 0.1M
2022-03-21 13.33 13.64 13.28 13.64 0.1M
2022-03-18 12.84 13.11 12.84 13.06 0.0M
2022-03-17 12.64 12.64 12.34 12.63 0.0M
2022-03-16 12.19 12.39 12.15 12.25 0.0M
2022-03-15 12.20 12.20 11.63 12.19 0.0M
2022-03-14 12.50 12.50 12.23 12.28 0.0M
2022-03-11 12.70 12.85 12.70 12.70 0.2M
2022-03-10 12.70 12.88 12.70 12.88 0.0M
2022-03-09 12.76 12.92 12.71 12.92 0.0M
2022-03-08 12.50 12.50 12.50 12.50 0.0M
2022-03-07 12.85 12.85 12.53 12.53 0.0M
2022-03-04 12.87 12.87 12.75 12.81 0.0M
2022-03-03 12.82 12.95 12.82 12.95 0.0M
2022-03-02 12.34 12.73 12.34 12.63 0.0M
2022-03-01 12.35 12.78 12.35 12.78 0.0M
2022-02-28 12.18 12.56 12.18 12.33 0.0M
2022-02-25 12.25 12.25 12.25 12.25 0.0M
2022-02-24 12.37 12.43 12.33 12.33 0.0M
2022-02-23 12.69 12.69 12.50 12.57 0.0M
2022-02-22 12.80 12.80 12.49 12.65 0.0M
2022-02-18 12.44 12.44 12.28 12.37 0.0M
2022-02-17 12.42 12.42 12.38 12.38 0.0M
2022-02-16 12.44 12.63 12.44 12.56 0.0M
2022-02-15 12.57 12.57 12.57 12.57 0.0M
2022-02-14 12.40 12.46 12.31 12.31 0.0M
2022-02-11 12.29 12.29 12.24 12.24 0.0M
2022-02-10 12.52 12.59 12.32 12.32 0.0M
2022-02-09 12.35 12.35 12.32 12.34 0.0M
2022-02-08 12.07 12.20 12.07 12.17 0.0M
2022-02-07 12.05 12.13 12.05 12.13 0.0M
2022-02-04 11.84 11.94 11.80 11.94 0.0M
2022-02-03 12.04 12.04 12.04 12.04 0.0M
2022-02-02 12.14 12.14 11.96 12.11 0.0M
2022-02-01 12.20 12.29 12.17 12.18 0.0M
2022-01-31 12.00 12.19 12.00 12.10 0.0M
2022-01-28 11.97 11.97 11.73 11.92 0.0M
2022-01-27 11.80 11.83 11.74 11.74 0.0M
2022-01-26 11.79 11.82 11.65 11.65 0.0M
2022-01-25 11.41 11.68 11.41 11.68 0.0M
2022-01-24 11.32 11.45 11.28 11.44 0.0M
2022-01-21 11.68 11.68 11.49 11.55 0.0M
2022-01-20 11.74 11.88 11.67 11.67 0.0M
2022-01-19 11.57 11.61 11.57 11.59 0.0M
2022-01-18 11.25 11.25 11.20 11.23 0.0M
2022-01-14 11.40 11.45 11.29 11.36 0.0M
2022-01-13 11.40 11.40 11.30 11.30 0.0M
2022-01-12 11.23 11.35 11.15 11.34 0.0M
2022-01-11 10.87 11.07 10.87 11.02 0.0M
2022-01-10 10.64 10.64 10.64 10.64 0.0M
2022-01-07 10.71 10.71 10.71 10.71 0.0M
2022-01-06 10.70 10.71 10.65 10.65 0.0M
2022-01-05 10.84 10.84 10.64 10.64 0.0M
2022-01-04 11.09 11.09 10.91 10.91 0.2M
2022-01-03 11.30 11.30 11.18 11.19 0.0M