First Trust Consumer Staples AlphaDEX® Fund (FXG)

FXG
🏛️ アメリカ →
62.19
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 61.40 62.05 61.40 61.91 0.1M
2021-12-30 61.86 61.87 61.52 61.52 0.0M
2021-12-29 61.38 61.73 61.38 61.60 0.0M
2021-12-28 60.88 61.37 60.88 61.37 0.1M
2021-12-27 60.21 60.86 60.21 60.86 0.0M
2021-12-23 60.35 60.40 60.26 60.30 0.0M
2021-12-22 60.23 60.35 59.98 60.32 0.0M
2021-12-21 60.30 60.42 60.04 60.18 0.0M
2021-12-20 60.08 60.17 59.58 60.17 0.2M
2021-12-17 60.75 61.15 60.49 60.55 0.0M
2021-12-16 60.39 61.19 60.39 61.05 0.1M
2021-12-15 59.90 60.38 59.79 60.31 0.0M
2021-12-14 59.68 60.20 59.68 59.81 0.0M
2021-12-13 59.28 60.03 59.22 59.83 0.0M
2021-12-10 59.19 59.39 59.08 59.38 0.0M
2021-12-09 58.75 58.97 58.63 58.82 0.0M
2021-12-08 59.05 59.15 58.59 58.84 0.0M
2021-12-07 59.15 59.49 59.00 59.08 0.0M
2021-12-06 58.66 59.40 58.66 59.03 0.0M
2021-12-03 58.00 58.23 57.80 58.01 0.0M
2021-12-02 57.02 58.10 57.02 57.73 0.0M
2021-12-01 57.81 58.30 56.74 56.74 0.0M
2021-11-30 58.48 58.49 57.28 57.30 0.0M
2021-11-29 59.04 59.31 58.81 59.02 0.0M
2021-11-26 59.09 59.37 58.87 58.98 0.0M
2021-11-24 59.87 59.96 59.58 59.74 0.0M
2021-11-23 59.67 60.18 59.67 60.06 0.0M
2021-11-22 58.95 59.87 58.95 59.64 0.0M
2021-11-19 59.36 59.49 58.91 58.92 0.0M
2021-11-18 59.62 59.62 59.22 59.49 0.0M
2021-11-17 60.01 60.05 59.68 59.76 0.0M
2021-11-16 60.46 60.49 60.01 60.04 0.0M
2021-11-15 59.89 60.34 59.85 60.25 0.0M
2021-11-12 59.62 60.08 59.62 59.83 0.0M
2021-11-11 59.43 59.58 59.26 59.52 0.0M
2021-11-10 59.23 59.54 59.23 59.31 0.0M
2021-11-09 58.91 59.12 58.80 59.08 0.0M
2021-11-08 59.48 59.48 58.72 58.86 0.0M
2021-11-05 59.46 59.47 59.15 59.30 0.0M
2021-11-04 58.97 59.25 58.79 58.92 0.0M
2021-11-03 57.91 59.13 57.91 59.11 0.0M
2021-11-02 58.09 58.09 57.70 58.05 0.0M
2021-11-01 57.68 58.07 57.68 58.00 0.0M
2021-10-29 57.56 57.83 57.52 57.52 0.1M
2021-10-28 57.08 57.65 57.08 57.60 0.0M
2021-10-27 57.94 57.94 57.03 57.04 0.0M
2021-10-26 57.88 57.89 57.61 57.61 0.0M
2021-10-25 58.01 58.07 57.71 57.82 0.0M
2021-10-22 57.57 57.94 57.57 57.91 0.0M
2021-10-21 57.58 57.65 57.34 57.53 0.0M
2021-10-20 57.23 57.87 57.23 57.64 0.0M
2021-10-19 57.12 57.19 56.72 57.17 0.0M
2021-10-18 57.02 57.48 56.84 57.11 0.0M
2021-10-15 57.74 57.89 57.29 57.31 0.0M
2021-10-14 56.94 57.68 56.94 57.60 0.0M
2021-10-13 56.69 56.89 56.22 56.76 0.0M
2021-10-12 56.78 57.03 56.61 56.77 0.0M
2021-10-11 57.12 57.12 56.68 56.68 0.0M
2021-10-08 56.87 57.09 56.70 56.71 0.0M
2021-10-07 56.87 57.29 56.85 56.89 0.0M
2021-10-06 56.35 56.66 55.96 56.66 0.0M
2021-10-05 56.58 56.77 56.26 56.62 0.0M
2021-10-04 56.42 56.78 56.17 56.36 0.0M
2021-10-01 56.45 56.71 55.91 56.44 0.2M
2021-09-30 57.38 57.38 56.29 56.29 0.0M
2021-09-29 56.63 57.50 56.63 57.23 0.0M
2021-09-28 56.59 56.85 56.30 56.50 0.0M
2021-09-27 56.83 56.88 56.56 56.60 0.0M
2021-09-24 56.44 56.65 56.38 56.38 0.0M
2021-09-23 56.24 56.77 56.24 56.48 0.0M
2021-09-22 56.56 56.83 56.28 56.28 0.0M
2021-09-21 56.58 56.68 56.16 56.25 0.0M
2021-09-20 56.32 56.67 56.00 56.35 0.0M
2021-09-17 56.87 57.19 56.87 57.03 0.0M
2021-09-16 56.91 57.22 56.71 57.05 0.0M
2021-09-15 56.98 57.24 56.92 57.17 0.0M
2021-09-14 57.49 57.49 56.57 56.66 0.0M
2021-09-13 57.04 57.74 57.04 57.47 0.0M
2021-09-10 57.26 57.26 56.72 56.94 0.0M
2021-09-09 57.73 57.73 57.34 57.34 0.0M
2021-09-08 57.41 57.99 57.36 57.82 0.2M
2021-09-07 57.73 57.73 57.32 57.32 0.0M
2021-09-03 57.83 57.96 57.74 57.87 0.0M
2021-09-02 57.83 58.08 57.83 58.00 0.0M
2021-09-01 57.57 57.58 57.30 57.50 0.0M
2021-08-31 57.23 57.45 57.19 57.44 0.0M
2021-08-30 57.26 57.39 57.14 57.14 0.0M
2021-08-27 56.81 57.32 56.74 57.24 0.0M
2021-08-26 57.05 57.05 56.66 56.71 0.0M
2021-08-25 57.02 57.34 57.02 57.23 0.0M
2021-08-24 57.42 57.42 57.08 57.11 0.0M
2021-08-23 57.40 57.60 57.40 57.43 0.0M
2021-08-20 57.58 57.72 57.43 57.45 0.0M
2021-08-19 57.40 57.86 57.26 57.46 0.0M
2021-08-18 58.31 58.39 57.63 57.63 0.0M
2021-08-17 58.18 58.55 58.18 58.55 0.0M
2021-08-16 58.09 58.36 58.00 58.31 0.3M
2021-08-13 57.80 58.22 57.80 58.16 0.1M
2021-08-12 57.04 57.31 57.04 57.28 0.0M
2021-08-11 57.09 57.26 56.91 57.24 0.0M
2021-08-10 56.45 57.05 56.45 57.01 0.0M
2021-08-09 56.04 56.32 56.03 56.28 0.0M
2021-08-06 55.65 55.88 55.39 55.61 0.0M
2021-08-05 55.20 55.25 55.03 55.06 0.0M
2021-08-04 56.06 56.06 55.02 55.06 0.0M
2021-08-03 56.10 56.42 55.74 56.26 0.0M
2021-08-02 56.50 56.50 56.01 56.01 0.0M
2021-07-30 56.57 56.75 56.19 56.19 0.0M
2021-07-29 56.65 56.82 56.52 56.55 0.0M
2021-07-28 56.45 56.45 56.14 56.34 0.0M
2021-07-27 56.25 56.53 56.19 56.44 0.0M
2021-07-26 56.39 56.42 56.29 56.34 0.0M
2021-07-23 55.79 56.24 55.62 56.14 0.0M
2021-07-22 56.02 56.02 55.60 55.78 0.0M
2021-07-21 56.69 56.69 56.21 56.22 0.0M
2021-07-20 56.33 56.84 56.33 56.46 0.0M
2021-07-19 55.92 56.17 55.63 56.11 0.0M
2021-07-16 56.51 56.51 56.21 56.23 0.0M
2021-07-15 55.58 56.22 55.58 56.22 0.0M
2021-07-14 55.97 56.03 55.74 55.83 0.0M
2021-07-13 56.23 56.38 55.82 55.83 0.0M
2021-07-12 56.50 56.57 56.31 56.47 0.0M
2021-07-09 56.58 56.76 56.46 56.68 0.0M
2021-07-08 56.29 56.39 56.06 56.12 0.0M
2021-07-07 56.38 56.67 56.35 56.50 0.0M
2021-07-06 56.97 56.97 56.18 56.43 0.0M
2021-07-02 57.01 57.14 56.88 56.97 0.0M
2021-07-01 57.00 57.26 56.94 56.94 0.3M
2021-06-30 57.03 57.19 56.86 56.98 0.0M
2021-06-29 57.55 57.65 57.02 57.02 0.0M
2021-06-28 57.42 57.51 57.15 57.46 0.0M
2021-06-25 56.97 57.38 56.97 57.38 0.0M
2021-06-24 57.00 57.15 56.78 56.97 0.0M
2021-06-23 57.56 57.56 57.09 57.09 0.0M
2021-06-22 57.49 57.65 57.30 57.56 0.0M
2021-06-21 56.88 57.49 56.88 57.49 0.0M
2021-06-18 57.27 57.27 56.65 56.71 0.0M
2021-06-17 57.90 57.92 57.22 57.51 0.0M
2021-06-16 58.52 58.52 57.93 57.97 0.0M
2021-06-15 58.97 58.97 58.49 58.56 0.0M
2021-06-14 59.37 59.37 58.65 58.91 0.0M
2021-06-11 59.63 59.63 59.17 59.39 0.1M
2021-06-10 59.56 59.80 59.47 59.50 0.0M
2021-06-09 59.72 59.86 59.38 59.40 0.0M
2021-06-08 60.11 60.22 60.00 60.11 0.0M
2021-06-07 60.36 60.36 59.91 60.23 0.0M
2021-06-04 60.22 60.31 60.05 60.27 0.0M
2021-06-03 59.94 60.23 59.77 60.22 0.0M
2021-06-02 59.67 59.96 59.53 59.93 0.0M
2021-06-01 59.65 59.72 59.51 59.67 0.0M
2021-05-28 59.45 59.65 59.39 59.39 0.0M
2021-05-27 59.85 59.90 59.16 59.18 0.0M
2021-05-26 59.45 59.55 59.26 59.47 0.0M
2021-05-25 59.84 59.84 59.49 59.49 0.0M
2021-05-24 59.86 60.15 59.71 59.82 0.0M
2021-05-21 59.72 60.07 59.67 59.74 0.0M
2021-05-20 59.40 59.78 59.40 59.57 0.0M
2021-05-19 59.37 59.38 58.95 59.36 0.0M
2021-05-18 60.22 60.26 59.84 59.84 0.0M
2021-05-17 60.01 60.34 59.87 60.16 0.0M
2021-05-14 60.08 60.38 60.02 60.04 0.0M
2021-05-13 59.04 60.00 59.00 59.80 0.0M
2021-05-12 60.00 60.00 58.98 58.99 0.0M
2021-05-11 60.32 60.49 59.84 60.18 0.0M
2021-05-10 60.27 61.03 60.27 60.68 0.0M
2021-05-07 59.68 60.14 59.62 60.11 0.0M
2021-05-06 58.94 59.71 58.93 59.71 0.0M
2021-05-05 58.60 58.84 58.24 58.79 0.0M
2021-05-04 58.66 58.92 58.42 58.58 0.0M
2021-05-03 58.39 59.10 58.39 58.82 0.0M
2021-04-30 58.42 58.49 58.07 58.09 0.1M
2021-04-29 58.48 58.60 58.36 58.56 0.1M
2021-04-28 58.33 58.38 58.14 58.19 0.1M
2021-04-27 58.01 58.26 58.01 58.14 0.0M
2021-04-26 58.29 58.31 58.08 58.14 0.0M
2021-04-23 58.94 58.94 58.40 58.74 0.2M
2021-04-22 59.17 59.17 58.70 58.74 0.0M
2021-04-21 58.93 59.50 58.93 59.20 0.0M
2021-04-20 58.46 59.03 58.46 58.95 0.0M
2021-04-19 59.08 59.08 58.57 58.68 0.0M
2021-04-16 58.53 58.83 58.42 58.72 0.0M
2021-04-15 58.13 58.29 58.03 58.29 0.0M
2021-04-14 57.79 57.95 57.70 57.91 0.0M
2021-04-13 57.98 58.18 57.74 57.78 0.0M
2021-04-12 57.51 58.22 57.51 58.22 0.0M
2021-04-09 57.87 57.87 57.15 57.57 0.0M
2021-04-08 57.52 57.67 57.34 57.67 0.0M
2021-04-07 57.71 58.00 57.59 57.64 0.0M
2021-04-06 57.96 58.05 57.74 57.86 0.0M
2021-04-05 57.49 57.92 57.49 57.75 0.1M
2021-04-01 57.54 57.56 56.77 57.32 0.4M
2021-03-31 58.49 58.49 57.44 57.47 0.0M
2021-03-30 58.31 58.54 58.18 58.28 0.0M
2021-03-29 57.96 58.65 57.96 58.44 0.1M
2021-03-26 56.97 58.09 56.96 58.09 0.0M
2021-03-25 55.75 56.84 55.46 56.79 0.1M
2021-03-24 56.23 56.49 55.96 55.97 0.0M
2021-03-23 56.74 56.94 56.40 56.51 0.0M
2021-03-22 56.61 57.04 56.40 57.04 0.0M
2021-03-19 56.15 56.92 56.15 56.62 0.0M
2021-03-18 56.55 56.76 56.29 56.31 0.0M
2021-03-17 56.53 56.64 56.29 56.63 0.0M
2021-03-16 56.85 56.85 56.59 56.69 0.0M
2021-03-15 56.50 56.79 56.40 56.79 0.0M
2021-03-12 55.92 56.35 55.92 56.30 0.0M
2021-03-11 55.85 56.16 55.68 55.85 0.0M
2021-03-10 54.91 56.00 54.91 55.82 0.0M
2021-03-09 55.36 55.44 54.83 54.83 0.0M
2021-03-08 54.80 55.55 54.80 55.17 0.0M
2021-03-05 53.67 54.75 53.67 54.75 0.0M
2021-03-04 53.94 54.10 53.18 53.58 0.0M
2021-03-03 53.16 53.82 53.16 53.48 0.0M
2021-03-02 53.26 53.59 53.12 53.22 0.0M
2021-03-01 52.64 53.62 52.64 53.28 0.0M
2021-02-26 53.54 53.54 52.62 52.62 0.0M
2021-02-25 54.13 54.28 53.06 53.06 0.0M
2021-02-24 53.51 53.88 53.51 53.87 0.0M
2021-02-23 53.28 53.81 53.14 53.65 0.0M
2021-02-22 53.28 53.60 53.21 53.50 0.0M
2021-02-19 53.86 54.07 53.50 53.53 0.0M
2021-02-18 53.61 53.93 53.55 53.78 0.0M
2021-02-17 53.33 54.10 53.33 54.10 0.0M
2021-02-16 53.92 53.92 53.50 53.59 0.0M
2021-02-12 53.68 53.89 53.58 53.88 0.0M
2021-02-11 54.33 54.33 53.60 53.79 0.0M
2021-02-10 54.75 55.06 54.51 54.86 0.0M
2021-02-09 54.37 54.57 54.28 54.54 0.0M
2021-02-08 53.94 54.33 53.94 54.30 0.0M
2021-02-05 53.65 53.83 53.61 53.68 0.0M
2021-02-04 53.05 53.55 52.97 53.36 0.0M
2021-02-03 52.58 53.06 52.31 53.05 0.0M
2021-02-02 52.63 52.81 52.21 52.53 0.0M
2021-02-01 52.59 52.64 51.97 52.31 0.0M
2021-01-29 53.25 53.37 52.18 52.41 0.2M
2021-01-28 54.52 54.75 53.14 53.32 0.0M
2021-01-27 53.78 55.41 53.78 54.57 0.0M
2021-01-26 53.38 54.47 53.35 54.41 0.0M
2021-01-25 52.56 54.09 52.56 53.40 0.0M
2021-01-22 51.96 52.60 51.96 52.57 0.0M
2021-01-21 52.51 52.51 52.31 52.31 0.0M
2021-01-20 52.51 52.57 52.17 52.57 0.0M
2021-01-19 52.50 52.71 52.38 52.51 0.0M
2021-01-15 52.19 52.47 52.02 52.35 0.0M
2021-01-14 51.95 52.54 51.95 52.33 0.1M
2021-01-13 51.66 52.08 51.66 51.91 0.0M
2021-01-12 52.18 52.18 51.72 51.82 0.0M
2021-01-11 52.15 52.22 51.88 51.93 0.0M
2021-01-08 52.50 52.50 51.91 52.30 0.1M
2021-01-07 53.00 53.00 52.47 52.50 0.0M
2021-01-06 51.63 53.03 51.63 52.79 0.0M
2021-01-05 51.63 51.97 51.34 51.78 0.0M
2021-01-04 51.62 51.81 50.91 51.44 0.1M