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
2022-12-30 62.92 62.92 62.36 62.77 0.1M
2022-12-29 63.05 63.21 62.88 62.97 0.2M
2022-12-28 63.70 63.82 62.82 62.82 0.1M
2022-12-27 63.70 63.77 63.47 63.64 0.1M
2022-12-23 63.07 63.53 62.95 63.53 0.0M
2022-12-22 63.58 63.58 62.77 63.56 0.0M
2022-12-21 63.64 64.00 63.45 63.82 0.2M
2022-12-20 63.16 63.60 63.04 63.37 0.1M
2022-12-19 63.63 64.03 62.97 63.29 0.6M
2022-12-16 63.18 63.58 62.82 63.52 0.1M
2022-12-15 64.05 64.05 63.39 63.67 0.0M
2022-12-14 64.49 65.01 64.20 64.59 0.0M
2022-12-13 65.48 65.48 64.32 64.43 0.1M
2022-12-12 64.35 64.72 64.10 64.72 0.1M
2022-12-09 64.64 64.76 64.18 64.18 0.0M
2022-12-08 65.04 65.18 64.67 64.91 0.0M
2022-12-07 64.61 65.10 64.61 64.89 0.1M
2022-12-06 64.88 65.17 64.23 64.53 0.1M
2022-12-05 65.41 65.41 64.77 64.97 0.0M
2022-12-02 65.10 65.92 65.00 65.82 0.0M
2022-12-01 66.40 66.40 65.41 65.53 0.1M
2022-11-30 65.21 66.19 64.85 66.13 0.1M
2022-11-29 65.20 65.46 65.03 65.23 0.0M
2022-11-28 65.36 65.56 65.07 65.22 0.1M
2022-11-25 65.49 65.72 65.49 65.66 0.0M
2022-11-23 65.38 65.61 65.35 65.44 0.0M
2022-11-22 65.06 65.45 65.02 65.43 0.1M
2022-11-21 63.83 64.73 63.83 64.59 0.1M
2022-11-18 63.96 64.30 63.46 63.91 0.0M
2022-11-17 62.98 63.45 62.98 63.45 0.0M
2022-11-16 62.96 63.77 62.96 63.50 0.1M
2022-11-15 63.47 63.47 62.51 62.99 0.1M
2022-11-14 62.96 63.84 62.84 62.85 0.2M
2022-11-11 63.65 63.65 62.19 62.95 0.1M
2022-11-10 63.83 63.90 62.62 63.40 0.0M
2022-11-09 63.56 63.76 62.47 62.50 0.1M
2022-11-08 63.49 64.18 63.12 63.76 0.2M
2022-11-07 63.21 63.64 63.07 63.56 0.1M
2022-11-04 63.03 63.38 62.14 63.02 0.0M
2022-11-03 62.14 62.60 61.66 62.34 0.2M
2022-11-02 63.05 63.81 62.56 62.57 0.2M
2022-11-01 63.46 63.48 62.89 63.10 0.1M
2022-10-31 63.23 63.77 63.20 63.31 0.1M
2022-10-28 62.50 63.43 62.50 63.41 0.0M
2022-10-27 62.22 62.80 62.21 62.35 0.0M
2022-10-26 61.74 62.40 61.74 61.94 0.0M
2022-10-25 60.55 61.50 60.55 61.41 0.0M
2022-10-24 60.01 60.64 60.01 60.50 0.1M
2022-10-21 58.73 59.95 58.61 59.81 0.1M
2022-10-20 59.57 59.63 58.74 58.79 0.0M
2022-10-19 59.49 59.82 58.96 59.40 0.1M
2022-10-18 59.75 60.00 59.27 59.61 0.1M
2022-10-17 58.88 59.16 58.84 59.02 0.1M
2022-10-14 59.88 59.88 58.11 58.19 0.1M
2022-10-13 57.46 59.91 57.38 59.68 0.1M
2022-10-12 58.45 58.69 58.15 58.19 0.1M
2022-10-11 57.70 58.73 57.64 58.20 0.1M
2022-10-10 57.23 57.96 57.23 57.78 0.1M
2022-10-07 57.60 57.61 56.86 57.12 0.1M
2022-10-06 58.95 58.95 57.80 57.95 0.1M
2022-10-05 58.86 59.19 58.34 58.96 0.1M
2022-10-04 58.45 59.18 58.45 59.17 0.1M
2022-10-03 57.23 58.02 57.06 57.90 0.2M
2022-09-30 57.59 57.71 56.78 56.87 0.1M
2022-09-29 58.16 58.16 57.12 57.43 0.0M
2022-09-28 57.80 58.72 57.49 58.51 0.1M
2022-09-27 58.51 58.79 57.37 57.49 0.3M
2022-09-26 58.38 58.82 57.89 58.08 0.2M
2022-09-23 59.18 59.18 57.93 58.55 0.2M
2022-09-22 60.24 60.30 59.90 60.01 0.2M
2022-09-21 60.94 61.36 60.22 60.24 0.1M
2022-09-20 60.76 60.79 60.23 60.64 0.1M
2022-09-19 60.25 61.12 60.25 61.07 0.1M
2022-09-16 60.31 60.66 60.23 60.56 0.1M
2022-09-15 61.14 61.22 60.61 60.76 0.1M
2022-09-14 61.77 61.77 60.87 61.22 0.1M
2022-09-13 62.84 63.04 61.46 61.55 0.1M
2022-09-12 63.74 63.85 63.55 63.64 0.1M
2022-09-09 63.21 63.82 62.98 63.51 0.0M
2022-09-08 62.75 62.97 62.13 62.86 0.1M
2022-09-07 61.91 63.11 61.84 63.05 0.0M
2022-09-06 62.65 62.71 61.77 61.84 0.1M
2022-09-02 63.37 63.66 62.29 62.48 0.1M
2022-09-01 62.71 62.90 62.17 62.88 0.3M
2022-08-31 63.11 63.38 62.91 62.92 0.1M
2022-08-30 63.95 63.95 62.94 63.02 0.1M
2022-08-29 63.39 64.21 63.13 63.84 0.1M
2022-08-26 65.20 65.20 63.70 63.74 0.1M
2022-08-25 64.76 65.10 64.65 65.08 0.1M
2022-08-24 64.54 64.83 64.48 64.74 0.0M
2022-08-23 64.66 64.68 64.43 64.58 0.1M
2022-08-22 65.15 65.15 64.51 64.69 0.1M
2022-08-19 65.39 65.64 65.25 65.48 0.1M
2022-08-18 65.46 65.61 65.06 65.54 0.0M
2022-08-17 65.58 65.82 65.23 65.34 0.1M
2022-08-16 65.39 66.02 65.38 65.93 0.0M
2022-08-15 64.70 65.48 64.52 65.35 0.2M
2022-08-12 64.62 64.93 64.40 64.93 0.1M
2022-08-11 64.46 64.99 64.22 64.32 0.1M
2022-08-10 64.53 64.53 63.89 64.08 0.1M
2022-08-09 63.99 64.28 63.79 63.96 0.2M
2022-08-08 64.14 64.35 63.85 63.98 0.1M
2022-08-05 63.30 64.09 63.25 64.05 0.1M
2022-08-04 63.87 64.20 63.62 63.68 0.2M
2022-08-03 63.75 64.05 63.30 63.91 0.1M
2022-08-02 64.34 64.34 63.50 63.57 0.1M
2022-08-01 63.69 64.43 63.69 64.32 0.2M
2022-07-29 63.81 63.90 63.51 63.81 0.1M
2022-07-28 63.37 64.00 62.98 63.90 0.1M
2022-07-27 63.13 63.32 62.20 63.25 0.1M
2022-07-26 62.67 63.16 62.64 63.11 0.1M
2022-07-25 62.37 62.96 62.37 62.84 0.1M
2022-07-22 62.19 62.50 61.91 62.21 0.1M
2022-07-21 61.95 62.15 61.77 62.08 0.0M
2022-07-20 62.44 62.47 61.87 62.20 0.1M
2022-07-19 62.05 62.49 62.05 62.41 0.1M
2022-07-18 62.38 62.45 61.49 61.57 0.1M
2022-07-15 62.03 62.10 61.72 62.07 0.1M
2022-07-14 61.01 61.66 60.80 61.58 0.1M
2022-07-13 61.55 62.32 61.35 61.86 0.1M
2022-07-12 61.75 62.50 61.66 61.88 0.1M
2022-07-11 61.64 62.01 61.63 61.68 0.0M
2022-07-08 62.09 62.48 61.82 61.91 0.3M
2022-07-07 61.69 62.14 61.66 62.07 0.1M
2022-07-06 61.60 61.91 61.07 61.49 0.2M
2022-07-05 61.72 61.72 60.55 61.49 0.7M
2022-07-01 61.44 62.31 61.09 62.25 1.1M
2022-06-30 61.64 61.81 61.13 61.37 0.4M
2022-06-29 61.84 62.33 61.78 61.99 0.2M
2022-06-28 62.66 63.12 61.59 61.71 0.1M
2022-06-27 61.98 62.44 61.89 62.34 0.1M
2022-06-24 60.75 61.96 60.63 61.91 0.1M
2022-06-23 60.46 60.92 60.15 60.65 0.1M
2022-06-22 60.20 60.53 59.89 60.24 0.1M
2022-06-21 59.93 60.86 59.87 60.63 0.1M
2022-06-17 59.71 59.99 59.00 59.31 0.2M
2022-06-16 59.84 59.97 59.15 59.47 0.1M
2022-06-15 60.75 61.27 60.03 60.59 0.1M
2022-06-14 60.67 61.03 59.87 60.38 0.2M
2022-06-13 61.18 61.45 60.36 60.56 0.2M
2022-06-10 62.03 62.57 61.66 62.15 0.2M
2022-06-09 63.74 63.88 62.64 62.64 0.0M
2022-06-08 64.32 64.42 63.75 63.83 0.1M
2022-06-07 63.43 64.61 63.43 64.55 0.2M
2022-06-06 64.34 64.48 63.81 64.04 0.2M
2022-06-03 64.21 64.36 63.75 63.92 0.1M
2022-06-02 64.13 64.47 62.97 64.47 0.5M
2022-06-01 65.15 65.15 63.42 64.07 1.2M
2022-05-31 64.98 65.25 64.41 64.85 0.6M
2022-05-27 64.64 65.20 64.50 65.20 0.2M
2022-05-26 64.41 65.00 64.41 64.62 0.2M
2022-05-25 63.55 64.18 63.46 64.04 0.2M
2022-05-24 62.67 63.60 62.43 63.56 0.2M
2022-05-23 62.41 63.13 62.27 62.89 0.1M
2022-05-20 62.11 62.11 60.72 61.88 0.1M
2022-05-19 62.01 62.17 60.81 61.68 0.1M
2022-05-18 65.67 65.67 62.15 62.35 0.2M
2022-05-17 65.96 66.14 65.07 66.14 0.2M
2022-05-16 65.28 65.93 65.20 65.67 0.2M
2022-05-13 64.83 65.38 64.59 65.35 0.3M
2022-05-12 64.35 64.60 63.72 64.36 0.4M
2022-05-11 64.57 65.50 64.22 64.37 0.2M
2022-05-10 65.30 65.40 64.07 64.51 0.4M
2022-05-09 64.70 65.23 64.37 64.74 0.1M
2022-05-06 64.22 65.22 64.22 65.02 0.2M
2022-05-05 65.47 65.47 64.17 64.51 0.2M
2022-05-04 64.56 65.81 64.35 65.81 0.4M
2022-05-03 64.54 65.20 64.25 64.59 0.2M
2022-05-02 65.03 65.13 63.44 64.45 0.4M
2022-04-29 66.33 66.41 64.68 64.76 0.3M
2022-04-28 66.00 66.50 65.53 66.49 0.2M
2022-04-27 65.42 66.35 65.06 65.69 0.4M
2022-04-26 66.35 66.51 65.16 65.18 0.1M
2022-04-25 66.04 66.46 64.97 66.29 0.2M
2022-04-22 67.70 67.70 66.25 66.28 0.1M
2022-04-21 68.24 68.54 67.61 67.71 0.2M
2022-04-20 67.30 68.08 67.30 67.92 0.5M
2022-04-19 66.11 67.17 66.11 67.11 0.2M
2022-04-18 66.38 66.65 65.98 66.16 0.1M
2022-04-14 66.26 66.80 66.26 66.44 0.1M
2022-04-13 65.73 66.22 65.59 66.17 0.1M
2022-04-12 65.66 66.17 65.50 65.63 0.1M
2022-04-11 65.76 66.23 65.56 65.59 0.1M
2022-04-08 65.36 65.86 65.16 65.57 0.1M
2022-04-07 64.44 65.12 64.35 64.95 0.0M
2022-04-06 63.95 64.72 63.95 64.47 0.2M
2022-04-05 64.14 64.79 64.06 64.16 0.2M
2022-04-04 64.49 64.49 63.53 64.23 0.0M
2022-04-01 63.99 64.50 63.68 64.47 0.3M
2022-03-31 63.75 64.11 63.62 63.72 0.1M
2022-03-30 63.77 63.88 63.44 63.88 0.3M
2022-03-29 63.87 63.87 63.21 63.80 0.3M
2022-03-28 63.86 63.86 63.25 63.61 0.0M
2022-03-25 63.18 63.75 63.18 63.75 0.1M
2022-03-24 63.06 63.20 62.76 63.20 0.0M
2022-03-23 63.09 63.27 62.64 62.70 0.0M
2022-03-22 62.85 63.08 62.55 62.98 0.0M
2022-03-21 62.50 63.05 62.41 62.64 0.0M
2022-03-18 62.23 62.25 61.71 62.25 0.0M
2022-03-17 61.88 62.45 61.74 62.30 0.1M
2022-03-16 61.78 61.93 61.06 61.75 0.1M
2022-03-15 61.33 61.74 61.06 61.64 0.0M
2022-03-14 61.02 61.52 60.66 61.03 0.0M
2022-03-11 61.75 61.75 60.75 60.76 0.0M
2022-03-10 61.03 61.45 60.65 61.26 0.1M
2022-03-09 61.78 61.90 61.36 61.49 0.1M
2022-03-08 62.42 62.57 60.84 60.88 0.1M
2022-03-07 63.44 63.83 62.34 62.38 0.1M
2022-03-04 63.04 63.52 62.72 63.41 0.0M
2022-03-03 63.36 63.96 63.28 63.62 0.1M
2022-03-02 62.19 63.11 62.17 62.90 0.0M
2022-03-01 62.60 62.60 61.60 62.00 0.2M
2022-02-28 62.23 62.42 61.78 62.29 0.0M
2022-02-25 61.16 62.91 61.16 62.91 0.1M
2022-02-24 61.11 61.11 59.65 60.88 0.1M
2022-02-23 62.28 62.46 61.82 61.85 0.0M
2022-02-22 62.34 62.34 61.73 62.08 0.0M
2022-02-18 62.50 62.73 62.00 62.39 0.0M
2022-02-17 62.50 62.91 62.24 62.68 0.1M
2022-02-16 62.57 62.89 62.36 62.72 0.0M
2022-02-15 62.46 62.81 62.25 62.51 0.1M
2022-02-14 62.86 62.86 61.49 62.13 0.0M
2022-02-11 62.32 62.81 62.24 62.55 0.0M
2022-02-10 62.29 62.81 61.93 62.08 0.1M
2022-02-09 63.00 63.06 62.65 62.70 0.0M
2022-02-08 62.19 62.69 62.06 62.62 0.0M
2022-02-07 61.78 62.25 61.43 62.04 0.1M
2022-02-04 61.84 61.90 61.02 61.41 0.0M
2022-02-03 62.15 62.62 62.14 62.14 0.0M
2022-02-02 61.94 62.60 61.94 62.45 0.1M
2022-02-01 61.75 62.03 61.35 61.99 0.0M
2022-01-31 61.66 61.91 61.35 61.88 0.1M
2022-01-28 60.98 61.91 60.66 61.91 0.0M
2022-01-27 61.42 62.21 61.09 61.37 0.0M
2022-01-26 61.54 61.81 60.48 60.89 0.0M
2022-01-25 61.36 61.56 60.45 61.21 0.0M
2022-01-24 61.73 62.06 60.69 61.98 0.1M
2022-01-21 62.11 62.52 61.85 61.85 0.1M
2022-01-20 63.04 63.22 62.13 62.13 0.0M
2022-01-19 63.34 63.48 62.95 62.99 0.0M
2022-01-18 63.48 63.49 62.83 63.27 0.0M
2022-01-14 63.50 63.91 63.31 63.90 0.2M
2022-01-13 63.12 63.81 63.12 63.58 0.1M
2022-01-12 63.15 63.24 62.85 63.03 0.0M
2022-01-11 63.13 63.14 62.48 63.14 0.1M
2022-01-10 63.13 63.40 62.84 63.11 0.0M
2022-01-07 62.66 63.34 62.66 63.20 0.0M
2022-01-06 62.52 63.10 62.51 62.65 0.0M
2022-01-05 62.64 63.24 62.54 62.54 0.0M
2022-01-04 62.35 62.85 62.35 62.56 0.1M
2022-01-03 61.85 62.13 61.47 62.13 0.4M