First Trust China AlphaDEX® Fund (FCA)

FCA
🏛️ アメリカ →
28.02
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 27.49 28.17 27.49 28.02 0.0M
2025-09-25 27.95 28.13 27.63 27.82 0.1M
2025-09-24 28.19 28.24 27.94 28.09 0.0M
2025-09-23 28.24 28.58 28.20 28.36 0.0M
2025-09-22 28.63 29.00 28.62 28.62 0.0M
2025-09-19 28.70 28.95 28.59 28.86 0.0M
2025-09-18 28.77 28.79 28.50 28.79 0.0M
2025-09-17 29.12 29.12 28.84 29.02 0.0M
2025-09-16 28.51 28.89 28.51 28.89 0.0M
2025-09-15 29.00 29.00 28.08 28.86 0.0M
2025-09-12 29.07 29.10 28.86 29.06 0.0M
2025-09-11 28.82 28.99 28.60 28.99 0.0M
2025-09-10 28.13 28.43 28.11 28.28 0.0M
2025-09-09 28.47 28.62 28.35 28.62 0.0M
2025-09-08 28.60 28.60 27.83 28.28 0.0M
2025-09-05 28.03 28.03 27.75 27.91 0.0M
2025-09-04 27.07 27.17 26.72 27.17 0.0M
2025-09-03 28.00 28.00 27.38 27.76 0.0M
2025-09-02 27.70 27.79 27.48 27.79 0.0M
2025-08-29 27.54 27.71 27.41 27.71 0.0M
2025-08-28 27.46 27.49 27.12 27.49 0.0M
2025-08-27 27.81 27.98 27.00 27.98 0.0M
2025-08-26 28.32 28.38 28.10 28.38 0.1M
2025-08-25 28.25 29.51 27.76 27.87 0.0M
2025-08-22 27.74 28.07 27.74 28.07 0.0M
2025-08-21 27.56 27.56 27.17 27.54 0.0M
2025-08-20 27.47 27.47 27.07 27.47 0.0M
2025-08-19 27.50 27.50 27.09 27.24 0.0M
2025-08-18 28.07 28.07 27.43 27.72 0.0M
2025-08-15 27.65 27.65 27.34 27.47 0.0M
2025-08-14 27.50 27.50 26.91 27.02 0.0M
2025-08-13 27.11 27.19 26.81 27.19 0.0M
2025-08-12 26.61 26.79 26.42 26.79 0.0M
2025-08-11 26.62 26.62 26.23 26.38 0.0M
2025-08-08 26.50 26.73 26.50 26.62 0.0M
2025-08-07 26.59 26.59 25.94 26.16 0.0M
2025-08-06 26.14 26.15 26.02 26.15 0.0M
2025-08-05 26.13 26.26 25.75 25.99 0.0M
2025-08-04 25.80 25.80 25.32 25.67 0.0M
2025-08-01 24.86 25.15 24.86 25.15 0.0M
2025-07-31 25.62 25.72 25.42 25.54 0.0M
2025-07-30 25.93 26.08 25.87 26.08 0.0M
2025-07-29 26.22 26.30 25.84 26.11 0.0M
2025-07-28 26.34 26.67 25.65 25.65 0.0M
2025-07-25 26.32 26.32 25.80 25.89 0.0M
2025-07-24 26.70 26.73 25.99 26.19 0.0M
2025-07-23 26.63 26.63 25.67 25.76 0.1M
2025-07-22 26.02 26.14 25.89 26.09 0.0M
2025-07-21 25.68 25.87 25.66 25.66 0.0M
2025-07-18 24.90 25.22 24.84 24.84 0.0M
2025-07-17 25.12 25.12 24.52 24.77 0.0M
2025-07-16 24.61 24.78 24.29 24.60 0.0M
2025-07-15 25.00 25.00 24.75 24.97 0.0M
2025-07-14 24.60 24.84 24.60 24.84 0.0M
2025-07-11 24.27 24.41 24.07 24.32 0.0M
2025-07-10 24.27 24.42 24.27 24.40 0.0M
2025-07-09 23.97 24.25 23.86 24.25 0.0M
2025-07-08 24.29 24.59 24.27 24.34 0.0M
2025-07-07 24.15 24.21 23.87 24.03 0.0M
2025-07-03 24.05 24.05 23.91 23.91 0.0M
2025-07-02 23.95 24.11 23.76 24.11 0.0M
2025-07-01 24.11 24.17 23.97 24.11 0.0M
2025-06-30 23.99 24.12 23.81 24.12 0.0M
2025-06-27 23.92 24.01 23.92 24.01 0.0M
2025-06-26 23.90 23.99 23.87 23.95 0.0M
2025-06-25 24.00 24.13 24.00 24.13 0.0M
2025-06-24 23.96 24.16 23.96 24.16 0.0M
2025-06-23 23.41 23.57 23.41 23.42 0.0M
2025-06-20 23.50 23.51 23.11 23.19 0.0M
2025-06-18 23.62 23.73 23.62 23.69 0.0M
2025-06-17 23.91 23.92 23.58 23.79 0.0M
2025-06-16 24.03 24.23 23.97 24.23 0.0M
2025-06-13 24.61 24.61 23.57 23.66 0.0M
2025-06-12 23.88 23.88 23.56 23.79 0.0M
2025-06-11 23.53 23.87 23.53 23.81 0.0M
2025-06-10 23.32 23.48 23.32 23.48 0.0M
2025-06-09 22.92 23.30 22.92 23.20 0.0M
2025-06-06 23.10 23.10 22.77 23.02 0.0M
2025-06-05 22.87 22.91 22.73 22.87 0.0M
2025-06-04 22.88 22.88 22.79 22.79 0.0M
2025-06-03 22.45 22.60 22.38 22.50 0.0M
2025-06-02 22.03 22.38 22.03 22.38 0.0M
2025-05-30 21.97 22.11 21.97 22.11 0.0M
2025-05-29 22.23 22.37 22.23 22.37 0.0M
2025-05-28 22.31 22.40 22.09 22.40 0.0M
2025-05-27 22.30 22.45 22.24 22.45 0.0M
2025-05-23 22.23 22.30 22.23 22.30 0.0M
2025-05-22 22.45 22.57 22.21 22.30 0.0M
2025-05-21 22.27 22.27 22.20 22.20 0.0M
2025-05-20 22.31 22.38 22.08 22.14 0.0M
2025-05-19 22.09 22.16 21.98 21.98 0.0M
2025-05-16 21.72 21.72 21.72 21.72 0.0M
2025-05-15 21.85 21.85 21.85 21.85 0.0M
2025-05-14 21.85 21.96 21.85 21.96 0.0M
2025-05-13 21.52 21.74 21.52 21.72 0.0M
2025-05-12 21.91 21.91 21.60 21.60 0.0M
2025-05-09 21.12 21.35 21.12 21.35 0.0M
2025-05-08 21.15 21.27 21.06 21.06 0.0M
2025-05-07 21.10 21.10 20.87 20.87 0.0M
2025-05-06 21.40 21.47 21.27 21.30 0.0M
2025-05-05 21.19 21.27 21.12 21.27 0.0M
2025-05-02 21.14 21.35 20.90 21.35 0.0M
2025-05-01 20.56 20.72 20.56 20.72 0.0M
2025-04-30 20.55 20.78 20.55 20.78 0.0M
2025-04-29 20.71 20.71 20.71 20.71 0.0M
2025-04-28 20.44 20.68 20.40 20.68 0.0M
2025-04-25 20.38 20.43 20.20 20.20 0.0M
2025-04-24 20.53 20.54 20.42 20.54 0.0M
2025-04-23 20.66 20.66 20.41 20.50 0.0M
2025-04-22 20.04 20.26 20.04 20.15 0.0M
2025-04-21 19.62 19.80 19.47 19.80 0.0M
2025-04-17 19.84 19.84 19.58 19.58 0.0M
2025-04-16 19.75 19.75 19.55 19.55 0.0M
2025-04-15 19.93 19.98 19.77 19.87 0.0M
2025-04-14 19.96 20.11 19.93 19.93 0.0M
2025-04-11 19.40 19.58 19.40 19.58 0.0M
2025-04-10 19.04 19.19 18.87 18.87 0.0M
2025-04-09 18.72 19.51 18.56 19.51 0.0M
2025-04-08 18.41 18.47 17.34 17.85 0.0M
2025-04-07 18.97 18.97 17.48 17.77 0.0M
2025-04-04 19.92 19.97 19.05 19.56 0.0M
2025-04-03 20.69 20.91 20.69 20.78 0.0M
2025-04-02 21.22 21.22 21.08 21.11 0.0M
2025-04-01 20.80 21.08 20.80 21.08 0.0M
2025-03-31 20.92 20.97 20.87 20.94 0.0M
2025-03-28 21.50 21.50 21.08 21.10 0.0M
2025-03-27 21.56 21.75 21.56 21.75 0.0M
2025-03-26 21.62 21.62 21.52 21.58 0.0M
2025-03-25 21.54 21.54 21.45 21.47 0.0M
2025-03-24 21.61 21.78 21.51 21.71 0.0M
2025-03-21 21.73 21.73 21.58 21.58 0.0M
2025-03-20 22.15 22.15 21.88 22.01 0.0M
2025-03-19 22.61 22.61 22.39 22.51 0.0M
2025-03-18 22.58 22.73 22.58 22.65 0.0M
2025-03-17 22.40 22.74 22.40 22.63 0.0M
2025-03-14 22.11 22.24 21.97 22.14 0.0M
2025-03-13 21.57 21.70 21.51 21.70 0.0M
2025-03-12 21.68 21.68 21.49 21.63 0.0M
2025-03-11 21.76 21.76 21.35 21.58 0.0M
2025-03-10 21.45 21.45 21.20 21.37 0.0M
2025-03-07 21.66 21.66 21.52 21.60 0.0M
2025-03-06 21.82 21.82 21.54 21.57 0.0M
2025-03-05 21.41 21.61 21.21 21.61 0.0M
2025-03-04 20.82 20.91 20.82 20.84 0.0M
2025-03-03 21.09 21.09 20.69 20.69 0.0M
2025-02-28 20.80 20.92 20.76 20.92 0.0M
2025-02-27 21.15 21.30 21.15 21.29 0.0M
2025-02-26 21.56 21.56 21.25 21.29 0.0M
2025-02-25 21.29 21.29 21.09 21.09 0.0M
2025-02-24 21.27 21.27 20.99 21.12 0.0M
2025-02-21 21.42 21.42 21.07 21.07 0.0M
2025-02-20 21.36 21.36 21.05 21.18 0.0M
2025-02-19 21.02 21.27 21.02 21.16 0.0M
2025-02-18 21.15 21.15 20.84 20.93 0.0M
2025-02-14 20.96 21.00 20.91 20.91 0.0M
2025-02-13 20.46 20.54 20.46 20.52 0.0M
2025-02-12 20.87 20.88 20.83 20.85 0.0M
2025-02-11 20.43 20.44 20.35 20.44 0.0M
2025-02-10 20.52 20.53 20.52 20.53 0.0M
2025-02-07 20.57 20.57 20.31 20.35 0.0M
2025-02-06 20.25 20.28 20.15 20.28 0.0M
2025-02-05 19.89 19.93 19.89 19.93 0.0M
2025-02-04 20.12 20.12 20.12 20.12 0.0M
2025-02-03 20.00 20.01 19.94 20.01 0.0M
2025-01-31 20.23 20.23 19.82 19.87 0.0M
2025-01-30 20.19 20.38 20.19 20.38 0.0M
2025-01-29 20.13 20.26 19.94 20.04 0.0M
2025-01-28 19.80 20.01 19.74 20.01 0.0M
2025-01-27 19.99 20.22 19.79 19.96 0.0M
2025-01-24 19.81 19.97 19.81 19.93 0.0M
2025-01-23 19.63 19.70 19.53 19.61 0.0M
2025-01-22 19.67 19.67 19.56 19.63 0.0M
2025-01-21 19.78 19.78 19.69 19.71 0.0M
2025-01-17 19.48 19.78 19.48 19.73 0.0M
2025-01-16 19.30 19.31 19.09 19.17 0.1M
2025-01-15 19.32 19.42 19.31 19.33 0.0M
2025-01-14 19.35 19.40 19.30 19.35 0.0M
2025-01-13 19.13 19.30 18.73 19.08 0.0M
2025-01-10 19.28 19.28 19.01 19.20 0.1M
2025-01-08 19.33 19.51 19.33 19.51 0.0M
2025-01-07 19.79 19.79 19.31 19.38 0.2M
2025-01-06 20.10 20.10 19.89 19.89 0.0M
2025-01-03 19.76 19.79 19.76 19.79 0.0M
2025-01-02 19.93 19.93 19.78 19.85 0.0M