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
2023-12-29 63.07 63.14 62.84 63.09 0.0M
2023-12-28 62.84 63.20 62.82 63.06 0.0M
2023-12-27 62.72 62.97 62.68 62.91 0.0M
2023-12-26 62.24 62.86 62.19 62.70 0.0M
2023-12-22 62.20 62.54 62.14 62.26 0.0M
2023-12-21 62.06 62.32 61.82 62.29 0.0M
2023-12-20 62.48 62.73 61.75 61.75 0.0M
2023-12-19 62.43 62.90 62.43 62.87 0.0M
2023-12-18 62.22 62.66 62.04 62.41 0.1M
2023-12-15 62.71 62.76 61.91 62.03 0.0M
2023-12-14 63.58 63.64 62.72 62.73 0.0M
2023-12-13 62.12 63.40 61.93 63.37 0.0M
2023-12-12 62.11 62.21 61.92 62.08 0.0M
2023-12-11 61.73 62.11 61.73 62.10 1.0M
2023-12-08 61.83 62.00 61.56 61.65 0.0M
2023-12-07 61.53 61.93 61.31 61.83 0.0M
2023-12-06 61.57 61.60 61.34 61.43 0.0M
2023-12-05 61.48 61.69 61.32 61.32 0.0M
2023-12-04 61.08 61.87 61.08 61.56 0.0M
2023-12-01 60.70 61.30 60.70 61.28 0.0M
2023-11-30 59.92 60.73 59.92 60.70 0.0M
2023-11-29 60.54 60.54 59.82 59.86 0.0M
2023-11-28 60.59 60.78 60.45 60.51 0.0M
2023-11-27 60.84 60.84 60.60 60.63 0.0M
2023-11-24 60.72 61.09 60.72 60.94 0.0M
2023-11-22 60.34 60.85 60.34 60.81 0.0M
2023-11-21 60.25 60.37 60.12 60.20 0.0M
2023-11-20 59.90 60.42 59.90 60.27 0.0M
2023-11-17 60.08 60.08 59.70 59.96 0.1M
2023-11-16 60.09 60.25 59.76 59.84 0.0M
2023-11-15 60.31 60.48 60.11 60.16 0.0M
2023-11-14 60.22 60.32 59.97 60.21 0.0M
2023-11-13 59.57 59.81 59.57 59.62 0.0M
2023-11-10 59.36 59.70 59.35 59.61 0.0M
2023-11-09 59.91 59.94 59.46 59.59 0.0M
2023-11-08 60.13 60.26 59.65 59.71 0.0M
2023-11-07 59.97 60.28 59.87 59.98 0.1M
2023-11-06 60.04 60.17 59.94 59.94 0.0M
2023-11-03 59.65 60.02 59.65 59.71 0.1M
2023-11-02 58.76 59.19 58.54 59.14 0.0M
2023-11-01 58.10 58.46 58.10 58.25 0.0M
2023-10-31 58.05 58.26 57.84 58.12 0.1M
2023-10-30 57.69 58.15 57.57 58.00 0.1M
2023-10-27 57.91 58.04 57.23 57.36 0.1M
2023-10-26 58.18 58.45 57.97 57.97 0.0M
2023-10-25 57.54 58.11 57.42 58.08 0.1M
2023-10-24 57.45 57.83 57.45 57.60 0.1M
2023-10-23 57.44 57.74 57.27 57.32 0.1M
2023-10-20 58.07 58.20 57.59 57.61 0.1M
2023-10-19 58.48 58.76 58.02 58.11 0.1M
2023-10-18 58.66 59.21 58.46 58.46 0.1M
2023-10-17 57.91 58.94 57.91 58.78 0.1M
2023-10-16 57.90 58.30 57.68 58.09 0.0M
2023-10-13 57.18 57.55 57.10 57.54 0.1M
2023-10-12 58.69 58.69 56.82 57.04 0.2M
2023-10-11 59.37 59.37 58.32 58.65 0.4M
2023-10-10 58.95 59.46 58.95 59.18 0.1M
2023-10-09 57.93 58.75 57.93 58.73 0.1M
2023-10-06 58.35 58.41 57.39 58.13 0.0M
2023-10-05 59.47 59.55 58.59 58.59 0.2M
2023-10-04 59.23 59.38 58.65 59.36 0.1M
2023-10-03 59.43 59.65 58.97 59.08 0.1M
2023-10-02 60.24 60.24 59.48 59.71 0.1M
2023-09-29 60.78 60.87 60.25 60.34 0.7M
2023-09-28 60.55 60.74 60.43 60.56 0.0M
2023-09-27 60.97 61.05 60.19 60.44 0.1M
2023-09-26 61.11 61.24 60.89 60.89 0.1M
2023-09-25 61.18 61.48 61.08 61.38 0.1M
2023-09-22 62.15 62.15 61.37 61.40 0.2M
2023-09-21 62.58 62.75 62.34 62.34 0.1M
2023-09-20 63.23 63.35 62.82 62.86 0.0M
2023-09-19 63.23 63.41 63.05 63.10 0.1M
2023-09-18 63.23 63.50 63.12 63.28 0.1M
2023-09-15 63.51 63.70 63.18 63.18 0.1M
2023-09-14 63.08 63.63 63.08 63.55 0.0M
2023-09-13 62.96 63.21 62.79 62.92 0.1M
2023-09-12 63.09 63.21 62.88 63.02 0.0M
2023-09-11 62.56 62.93 62.56 62.75 0.1M
2023-09-08 62.15 62.43 62.14 62.36 0.1M
2023-09-07 61.72 62.22 61.72 62.10 0.1M
2023-09-06 62.00 62.24 61.69 61.78 0.3M
2023-09-05 62.55 62.55 62.09 62.11 0.0M
2023-09-01 63.20 63.39 62.66 62.73 0.0M
2023-08-31 63.55 63.55 63.06 63.07 0.1M
2023-08-30 63.62 63.69 63.48 63.48 0.0M
2023-08-29 63.09 63.41 62.85 63.41 1.0M
2023-08-28 62.99 63.22 62.88 63.02 0.1M
2023-08-25 62.68 62.99 62.48 62.80 0.0M
2023-08-24 62.57 62.98 62.44 62.45 0.0M
2023-08-23 62.49 62.64 62.39 62.64 0.0M
2023-08-22 62.95 62.95 62.47 62.47 0.0M
2023-08-21 63.21 63.21 62.71 62.95 0.1M
2023-08-18 62.52 63.25 62.52 63.21 0.0M
2023-08-17 63.35 63.41 62.72 62.72 0.0M
2023-08-16 63.66 63.92 63.42 63.42 0.0M
2023-08-15 64.12 64.12 63.65 63.66 0.1M
2023-08-14 64.30 64.37 64.18 64.33 0.1M
2023-08-11 64.10 64.36 64.10 64.34 0.0M
2023-08-10 64.47 64.70 63.92 64.06 0.0M
2023-08-09 64.25 64.57 64.19 64.26 0.0M
2023-08-08 64.17 64.17 63.51 63.80 0.0M
2023-08-07 63.96 64.72 63.89 64.56 0.0M
2023-08-04 64.54 64.98 64.16 64.17 0.0M
2023-08-03 64.49 64.80 64.33 64.53 0.0M
2023-08-02 63.92 64.85 63.92 64.52 0.1M
2023-08-01 64.30 64.47 63.99 64.17 0.1M
2023-07-31 64.59 64.59 64.19 64.33 0.0M
2023-07-28 64.47 64.49 64.25 64.46 0.0M
2023-07-27 64.67 64.82 64.00 64.00 0.1M
2023-07-26 64.45 64.78 64.43 64.46 0.2M
2023-07-25 64.44 64.55 64.32 64.51 0.0M
2023-07-24 64.37 64.54 64.35 64.45 0.1M
2023-07-21 64.46 64.47 64.20 64.22 0.0M
2023-07-20 63.91 64.31 63.89 64.27 0.0M
2023-07-19 63.40 63.82 63.40 63.80 0.1M
2023-07-18 63.30 63.84 63.17 63.26 0.0M
2023-07-17 63.09 63.50 62.98 63.27 0.1M
2023-07-14 63.33 63.33 62.92 63.16 0.0M
2023-07-13 63.14 63.40 63.14 63.27 0.0M
2023-07-12 63.14 63.19 62.91 62.99 0.1M
2023-07-11 62.60 62.92 62.60 62.91 0.1M
2023-07-10 62.60 63.07 62.47 62.51 0.0M
2023-07-07 62.73 63.17 62.59 62.61 0.0M
2023-07-06 62.62 62.76 62.37 62.72 0.1M
2023-07-05 62.84 63.05 62.77 62.91 0.1M
2023-07-03 62.61 63.15 62.61 63.07 0.2M
2023-06-30 62.15 62.76 62.14 62.65 0.1M
2023-06-29 61.52 62.08 61.47 61.96 0.1M
2023-06-28 61.62 61.62 61.07 61.55 0.1M
2023-06-27 61.56 61.97 61.56 61.91 0.0M
2023-06-26 61.72 61.94 61.42 61.85 0.1M
2023-06-23 62.11 62.23 61.75 61.75 0.0M
2023-06-22 61.69 62.13 61.69 62.06 0.0M
2023-06-21 61.63 62.00 61.27 61.73 0.1M
2023-06-20 62.30 62.30 61.65 61.65 0.0M
2023-06-16 62.38 62.65 62.34 62.43 0.0M
2023-06-15 62.18 62.47 62.12 62.41 0.0M
2023-06-14 62.50 62.59 62.05 62.15 0.1M
2023-06-13 61.91 62.47 61.91 62.41 0.1M
2023-06-12 61.87 61.97 61.70 61.93 0.2M
2023-06-09 61.73 62.10 61.56 61.86 0.1M
2023-06-08 61.85 61.93 61.55 61.91 0.1M
2023-06-07 61.55 62.10 61.46 61.85 0.1M
2023-06-06 62.14 62.14 61.59 61.96 0.1M
2023-06-05 62.20 62.44 61.95 62.09 0.1M
2023-06-02 61.52 62.22 61.52 62.22 0.0M
2023-06-01 61.23 61.39 61.08 61.21 0.1M
2023-05-31 61.02 61.14 60.83 61.08 0.1M
2023-05-30 61.44 61.44 61.04 61.10 0.1M
2023-05-26 61.86 61.93 61.53 61.64 0.1M
2023-05-25 61.89 62.11 61.57 61.84 0.0M
2023-05-24 62.37 62.46 62.07 62.20 0.1M
2023-05-23 62.41 62.62 62.23 62.49 0.0M
2023-05-22 63.08 63.25 62.58 62.59 0.1M
2023-05-19 63.10 63.23 62.80 63.05 0.0M
2023-05-18 62.92 63.18 62.66 63.12 0.0M
2023-05-17 63.01 63.15 62.51 63.10 0.1M
2023-05-16 63.34 63.34 62.83 62.83 0.0M
2023-05-15 63.67 63.67 63.39 63.55 0.0M
2023-05-12 63.65 63.75 63.37 63.64 0.1M
2023-05-11 63.24 63.59 63.18 63.57 0.1M
2023-05-10 63.59 63.82 62.99 63.37 0.2M
2023-05-09 63.15 63.36 63.03 63.21 0.0M
2023-05-08 63.65 63.80 63.21 63.24 0.1M
2023-05-05 63.51 64.20 63.51 63.99 0.0M
2023-05-04 63.68 63.68 63.03 63.24 0.0M
2023-05-03 63.79 64.22 63.66 63.68 0.1M
2023-05-02 63.70 63.73 62.89 63.57 0.1M
2023-05-01 63.79 64.19 63.79 64.02 0.2M
2023-04-28 63.42 63.85 63.42 63.83 0.0M
2023-04-27 62.69 63.51 62.69 63.51 0.0M
2023-04-26 62.68 62.84 62.61 62.68 0.0M
2023-04-25 62.88 63.15 62.72 62.79 0.0M
2023-04-24 62.77 63.09 62.77 63.07 0.0M
2023-04-21 63.05 63.05 62.70 62.82 0.0M
2023-04-20 62.63 62.85 62.63 62.83 0.1M
2023-04-19 63.11 63.11 62.73 62.77 0.0M
2023-04-18 63.05 63.10 62.69 63.09 0.0M
2023-04-17 62.54 63.04 62.54 63.03 0.1M
2023-04-14 62.82 62.82 62.33 62.53 0.1M
2023-04-13 62.79 62.97 62.40 62.88 0.1M
2023-04-12 63.01 63.13 62.65 62.68 0.0M
2023-04-11 62.76 63.20 62.76 63.09 0.0M
2023-04-10 62.30 62.73 62.30 62.72 0.1M
2023-04-06 62.43 62.63 62.30 62.43 0.1M
2023-04-05 62.06 62.41 62.06 62.31 0.1M
2023-04-04 62.50 62.50 61.94 62.14 0.1M
2023-04-03 62.01 62.72 62.01 62.60 0.1M
2023-03-31 61.80 62.07 61.77 62.07 0.1M
2023-03-30 61.57 61.74 61.32 61.54 0.1M
2023-03-29 61.33 61.55 61.33 61.45 0.1M
2023-03-28 61.16 61.40 60.95 61.05 0.1M
2023-03-27 60.42 60.96 60.42 60.75 0.1M
2023-03-24 59.13 60.27 59.00 60.21 0.1M
2023-03-23 60.06 60.25 59.12 59.37 0.1M
2023-03-22 60.58 60.86 59.81 59.81 0.1M
2023-03-21 60.44 60.59 60.22 60.53 0.0M
2023-03-20 59.60 60.38 59.60 60.11 0.1M
2023-03-17 59.83 59.83 59.15 59.33 0.1M
2023-03-16 59.84 60.11 59.60 60.01 0.1M
2023-03-15 59.68 60.07 59.26 60.05 0.1M
2023-03-14 60.24 60.60 59.94 60.41 0.1M
2023-03-13 59.40 60.17 59.40 59.60 0.1M
2023-03-10 60.25 60.46 59.57 59.77 0.1M
2023-03-09 61.21 61.21 60.23 60.33 0.2M
2023-03-08 61.15 61.15 60.77 61.12 0.0M
2023-03-07 61.76 61.76 60.99 61.07 0.0M
2023-03-06 61.97 61.97 61.59 61.76 0.1M
2023-03-03 61.37 61.92 61.33 61.80 0.1M
2023-03-02 60.94 61.60 60.94 61.52 0.1M
2023-03-01 60.82 61.03 60.59 61.01 0.1M
2023-02-28 61.90 61.90 61.08 61.15 0.0M
2023-02-27 62.43 62.60 61.84 61.96 0.0M
2023-02-24 62.27 62.33 61.97 62.23 0.0M
2023-02-23 62.75 63.05 62.26 62.58 0.0M
2023-02-22 62.65 62.96 62.51 62.68 0.1M
2023-02-21 62.79 62.79 62.47 62.50 0.0M
2023-02-17 62.20 62.78 62.20 62.74 0.0M
2023-02-16 62.03 62.55 62.03 62.23 0.1M
2023-02-15 62.09 62.40 61.93 62.39 0.2M
2023-02-14 62.60 62.67 62.06 62.24 0.0M
2023-02-13 62.35 62.69 62.20 62.69 0.2M
2023-02-10 61.80 62.31 61.70 62.30 0.1M
2023-02-09 62.33 62.44 61.61 61.65 0.1M
2023-02-08 62.22 62.42 62.01 62.06 0.2M
2023-02-07 62.38 62.49 61.81 62.41 0.2M
2023-02-06 62.33 62.66 62.33 62.59 0.1M
2023-02-03 62.96 63.06 62.31 62.68 0.1M
2023-02-02 63.45 63.45 62.64 62.94 0.5M
2023-02-01 63.23 63.79 62.81 63.48 0.1M
2023-01-31 62.51 63.36 62.41 63.36 0.1M
2023-01-30 62.59 63.01 62.49 62.52 0.1M
2023-01-27 63.03 63.03 62.50 62.72 0.1M
2023-01-26 63.12 63.12 62.64 62.99 0.1M
2023-01-25 62.36 62.94 62.34 62.93 0.1M
2023-01-24 62.45 62.70 62.05 62.58 0.0M
2023-01-23 62.49 62.82 62.38 62.51 0.1M
2023-01-20 62.31 62.47 61.94 62.47 0.0M
2023-01-19 62.26 62.45 62.18 62.20 0.1M
2023-01-18 64.16 64.16 62.35 62.35 0.1M
2023-01-17 63.83 64.38 63.83 63.97 0.1M
2023-01-13 63.35 63.85 63.35 63.77 0.1M
2023-01-12 63.89 63.89 63.46 63.56 0.1M
2023-01-11 63.90 63.90 63.39 63.65 0.1M
2023-01-10 63.59 63.69 63.45 63.58 0.0M
2023-01-09 63.94 64.30 63.49 63.49 0.1M
2023-01-06 62.81 64.01 62.81 63.90 0.2M
2023-01-05 62.32 62.40 61.90 62.28 0.0M
2023-01-04 62.46 62.73 61.93 62.40 0.1M
2023-01-03 62.87 62.87 61.77 62.17 0.7M