First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund (FDTS)

FDTS
🏛️ アメリカ →
55.49
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 46.22 46.22 45.85 45.85 0.0M
2021-12-30 46.04 46.07 46.04 46.07 0.0M
2021-12-29 46.07 46.07 45.75 45.85 0.0M
2021-12-28 46.10 46.15 45.89 45.98 0.0M
2021-12-27 45.62 45.62 45.51 45.51 0.0M
2021-12-22 45.81 45.81 45.81 45.81 0.0M
2021-12-21 44.80 44.96 44.80 44.96 0.0M
2021-12-20 44.74 44.78 44.70 44.78 0.0M
2021-12-17 45.24 45.24 45.24 45.24 0.0M
2021-12-16 45.59 45.59 45.55 45.55 0.0M
2021-12-15 45.49 45.63 45.49 45.63 0.0M
2021-12-14 45.26 45.36 45.26 45.29 0.0M
2021-12-13 46.08 46.13 45.84 45.84 0.0M
2021-12-10 46.67 46.67 46.66 46.66 0.0M
2021-12-09 46.77 46.77 46.40 46.40 0.0M
2021-12-08 46.91 46.91 46.77 46.77 0.0M
2021-12-07 46.16 46.60 46.16 46.32 0.0M
2021-12-06 45.24 45.41 45.17 45.41 0.0M
2021-12-03 45.47 45.47 44.65 44.98 0.0M
2021-12-02 44.86 44.87 44.51 44.86 0.0M
2021-12-01 45.52 45.52 44.62 44.62 0.0M
2021-11-30 44.85 44.85 44.78 44.78 0.0M
2021-11-29 45.56 45.56 45.56 45.56 0.0M
2021-11-26 45.47 45.72 45.47 45.72 0.0M
2021-11-24 46.47 46.47 46.21 46.32 0.0M
2021-11-23 46.95 46.95 46.95 46.95 0.0M
2021-11-22 47.34 47.34 47.27 47.27 0.0M
2021-11-19 47.40 47.40 47.40 47.40 0.0M
2021-11-18 47.57 47.72 47.57 47.72 0.0M
2021-11-17 47.80 47.80 47.77 47.77 0.0M
2021-11-16 47.81 47.87 47.78 47.78 0.0M
2021-11-15 48.12 48.12 45.49 47.86 0.0M
2021-11-12 48.03 48.03 47.77 47.77 0.0M
2021-11-11 47.58 47.58 47.31 47.43 0.0M
2021-11-10 47.14 47.14 47.14 47.14 0.0M
2021-11-09 48.04 48.04 48.04 48.04 0.0M
2021-11-08 48.15 48.15 47.90 47.90 0.0M
2021-11-05 47.98 48.15 47.98 48.15 0.0M
2021-11-04 48.06 48.06 48.06 48.06 0.0M
2021-11-03 47.77 48.07 47.77 48.07 0.0M
2021-11-02 47.67 47.67 47.67 47.67 0.0M
2021-11-01 47.58 47.73 47.58 47.73 0.0M
2021-10-29 47.34 47.56 47.34 47.56 0.0M
2021-10-28 47.85 48.05 47.82 48.05 0.0M
2021-10-27 48.18 48.18 47.91 47.91 0.0M
2021-10-26 48.33 48.33 47.92 48.11 0.0M
2021-10-25 47.60 47.99 47.60 47.75 0.0M
2021-10-22 47.52 47.59 47.52 47.59 0.0M
2021-10-21 47.52 47.52 47.52 47.52 0.0M
2021-10-20 47.87 47.97 47.85 47.97 0.0M
2021-10-19 48.05 48.12 47.98 47.98 0.0M
2021-10-18 47.49 48.63 47.49 48.18 0.0M
2021-10-15 47.57 48.36 47.57 48.36 0.0M
2021-10-14 47.50 48.16 47.14 47.14 0.0M
2021-10-13 47.28 47.28 47.28 47.28 0.0M
2021-10-12 46.49 46.49 46.49 46.49 0.0M
2021-10-11 46.46 46.53 46.39 46.42 0.0M
2021-10-08 46.72 46.75 46.72 46.75 0.0M
2021-10-07 46.39 46.39 46.12 46.12 0.0M
2021-10-06 45.48 46.48 45.36 46.48 0.0M
2021-10-05 51.56 51.56 46.35 47.20 0.0M
2021-10-04 46.83 46.83 46.47 46.47 0.0M
2021-10-01 47.02 47.14 47.02 47.14 0.0M
2021-09-30 47.37 47.37 47.10 47.10 0.0M
2021-09-29 46.96 47.13 46.96 47.13 0.0M
2021-09-28 47.49 47.70 47.24 47.29 0.0M
2021-09-27 48.21 48.59 48.21 48.59 0.0M
2021-09-24 48.53 48.60 48.35 48.38 0.0M
2021-09-23 48.96 49.35 48.88 49.13 0.0M
2021-09-22 48.74 48.74 48.54 48.54 0.0M
2021-09-21 48.24 48.91 48.24 48.42 0.0M
2021-09-20 47.98 48.08 47.95 48.08 0.0M
2021-09-17 49.45 49.45 48.89 48.90 0.0M
2021-09-16 49.41 49.66 49.41 49.66 0.0M
2021-09-15 49.59 49.71 49.59 49.71 0.0M
2021-09-14 49.31 49.31 49.31 49.31 0.0M
2021-09-13 49.17 49.39 49.04 49.09 0.0M
2021-09-10 49.01 49.35 49.00 49.28 0.0M
2021-09-09 48.99 49.26 48.86 49.14 0.0M
2021-09-08 49.18 49.35 48.71 48.71 0.0M
2021-09-07 49.40 49.40 49.40 49.40 0.0M
2021-09-03 50.23 50.23 49.78 49.78 0.0M
2021-09-02 49.09 49.09 49.09 49.09 0.0M
2021-09-01 49.10 49.23 48.84 49.23 0.0M
2021-08-31 48.08 48.08 48.08 48.08 0.0M
2021-08-30 47.77 47.77 47.77 47.77 0.0M
2021-08-27 47.93 47.93 47.75 47.75 0.0M
2021-08-26 47.31 47.35 47.31 47.35 0.0M
2021-08-25 47.38 47.38 47.38 47.38 0.0M
2021-08-24 46.93 46.93 46.77 46.85 0.0M
2021-08-23 46.38 46.43 46.38 46.43 0.0M
2021-08-20 45.87 46.04 45.87 46.04 0.0M
2021-08-19 46.35 46.51 46.35 46.47 0.0M
2021-08-18 47.03 47.03 47.03 47.03 0.0M
2021-08-17 47.38 47.38 47.38 47.38 0.0M
2021-08-16 47.80 47.80 47.58 47.67 0.0M
2021-08-13 48.13 48.13 48.13 48.13 0.0M
2021-08-12 48.06 48.06 47.88 47.88 0.0M
2021-08-11 47.99 47.99 47.99 47.99 0.0M
2021-08-10 47.66 47.90 47.66 47.90 0.0M
2021-08-09 47.80 48.08 47.70 48.08 0.0M
2021-08-06 47.72 47.80 47.72 47.80 0.0M
2021-08-05 48.26 48.26 48.01 48.04 0.0M
2021-08-04 48.14 48.14 47.77 47.77 0.0M
2021-08-03 49.05 49.18 48.73 48.73 0.0M
2021-08-02 48.47 48.60 48.47 48.60 0.0M
2021-07-30 48.66 48.66 48.51 48.51 0.0M
2021-07-29 48.32 48.32 48.32 48.32 0.0M
2021-07-28 47.80 47.80 47.80 47.80 0.0M
2021-07-26 47.45 48.42 47.45 47.60 0.0M
2021-07-23 47.66 47.67 47.55 47.67 0.0M
2021-07-22 47.41 47.41 47.30 47.30 0.0M
2021-07-21 47.33 47.33 47.33 47.33 0.0M
2021-07-20 46.36 46.36 46.36 46.36 0.0M
2021-07-19 46.38 46.47 46.19 46.19 0.0M
2021-07-16 47.35 47.40 47.35 47.40 0.0M
2021-07-15 47.25 47.34 47.24 47.34 0.0M
2021-07-14 47.73 47.73 47.73 47.73 0.0M
2021-07-13 47.28 47.28 47.05 47.13 0.0M
2021-07-12 47.21 47.43 47.21 47.43 0.0M
2021-07-09 47.48 47.48 47.48 47.48 0.0M
2021-07-08 46.83 46.95 46.69 46.95 0.0M
2021-07-07 47.72 47.74 47.72 47.74 0.0M
2021-07-06 47.75 47.75 47.75 47.75 0.0M
2021-07-02 48.09 48.09 48.01 48.01 0.0M
2021-07-01 48.20 48.22 47.85 47.88 0.0M
2021-06-30 47.93 47.98 47.43 47.43 0.0M
2021-06-29 47.74 48.09 47.65 48.05 0.0M
2021-06-28 48.72 48.72 48.35 48.35 0.0M
2021-06-25 48.50 48.50 47.90 47.90 0.0M
2021-06-24 48.03 48.17 47.76 47.76 0.0M
2021-06-23 47.68 47.88 47.47 47.51 0.0M
2021-06-22 47.80 47.91 47.80 47.80 0.0M
2021-06-21 47.77 47.77 47.65 47.65 0.0M
2021-06-18 47.23 47.65 47.12 47.12 0.0M
2021-06-17 47.88 47.88 47.76 47.76 0.0M
2021-06-16 49.54 49.54 48.37 48.37 0.0M
2021-06-15 48.46 48.46 48.36 48.36 0.0M
2021-06-14 48.31 48.31 48.31 48.31 0.0M
2021-06-11 48.90 48.90 48.90 48.90 0.0M
2021-06-10 48.93 48.97 48.85 48.85 0.0M
2021-06-09 48.73 48.73 48.49 48.49 0.0M
2021-06-08 48.90 48.90 48.90 48.90 0.0M
2021-06-07 49.00 49.00 48.88 48.88 0.0M
2021-06-04 48.98 48.98 48.98 48.98 0.0M
2021-06-03 48.42 48.42 48.39 48.39 0.0M
2021-06-02 49.00 49.00 48.92 48.92 0.0M
2021-06-01 48.97 49.04 48.67 48.67 0.0M
2021-05-28 48.11 48.30 48.09 48.30 0.0M
2021-05-27 48.25 48.25 48.06 48.06 0.0M
2021-05-26 48.11 48.24 48.06 48.06 0.0M
2021-05-25 48.21 48.24 48.06 48.06 0.0M
2021-05-24 47.64 48.04 47.86 47.86 0.0M
2021-05-21 47.48 47.92 47.48 47.86 0.0M
2021-05-20 48.00 48.00 47.28 47.28 0.0M
2021-05-19 47.33 47.33 47.28 47.28 0.0M
2021-05-18 47.44 47.44 47.28 47.28 0.0M
2021-05-17 47.62 47.62 47.26 47.28 0.0M
2021-05-14 47.28 47.28 47.28 47.28 0.0M
2021-05-13 47.23 47.23 47.23 47.23 0.0M
2021-05-12 47.23 47.23 47.23 47.23 0.0M
2021-05-11 47.92 47.96 47.92 47.96 0.0M
2021-05-10 48.87 48.87 48.87 48.87 0.0M
2021-05-07 47.90 48.36 47.90 48.36 0.0M
2021-05-06 46.90 47.36 46.90 47.36 0.0M
2021-05-05 47.30 47.30 47.30 47.30 0.0M
2021-05-04 46.44 46.47 46.44 46.47 0.0M
2021-05-03 47.46 47.46 47.46 47.46 0.0M
2021-04-30 47.06 47.16 47.06 47.16 0.0M
2021-04-29 47.79 47.79 47.78 47.78 0.0M
2021-04-28 48.01 48.01 47.93 47.93 0.0M
2021-04-27 47.76 47.76 47.76 47.76 0.0M
2021-04-26 48.25 48.25 48.25 48.25 0.0M
2021-04-23 47.22 48.14 47.22 47.46 0.0M
2021-04-22 47.72 47.72 47.46 47.46 0.0M
2021-04-21 46.93 47.02 46.93 47.02 0.0M
2021-04-20 47.10 47.10 46.85 46.85 0.0M
2021-04-19 47.62 47.62 47.62 47.62 0.0M
2021-04-16 47.15 47.45 47.00 47.45 0.0M
2021-04-15 46.96 46.96 46.96 46.96 0.0M
2021-04-13 46.76 46.76 46.75 46.75 0.0M
2021-04-12 46.41 46.41 46.37 46.37 0.0M
2021-04-09 46.76 46.76 46.76 46.76 0.0M
2021-04-08 46.61 46.61 46.49 46.49 0.0M
2021-04-06 46.41 46.41 46.41 46.41 0.0M
2021-04-05 46.12 46.66 46.12 46.66 0.0M
2021-04-01 45.66 45.85 45.66 45.67 0.0M
2021-03-31 45.21 45.34 45.21 45.34 0.0M
2021-03-30 45.29 45.41 45.29 45.40 0.0M
2021-03-29 45.69 45.86 45.65 45.65 0.0M
2021-03-26 45.36 45.68 45.36 45.68 0.0M
2021-03-25 44.71 44.71 44.71 44.71 0.0M
2021-03-24 45.09 45.09 45.09 45.09 0.0M
2021-03-22 45.89 45.89 45.89 45.89 0.0M
2021-03-19 45.09 45.54 45.01 45.52 0.0M
2021-03-18 45.41 45.41 45.30 45.30 0.0M
2021-03-17 45.03 45.49 45.03 45.49 0.0M
2021-03-16 45.31 45.31 45.31 45.31 0.0M
2021-03-15 45.07 45.07 45.07 45.07 0.0M
2021-03-12 44.41 44.44 44.21 44.44 0.0M
2021-03-11 44.21 44.32 44.06 44.06 0.0M
2021-03-10 43.46 43.69 43.46 43.69 0.0M
2021-03-09 43.87 43.87 43.63 43.67 0.0M
2021-03-08 43.49 43.88 43.49 43.55 0.0M
2021-03-05 43.38 43.58 43.04 43.43 0.0M
2021-03-04 43.39 43.39 43.29 43.29 0.0M
2021-03-03 44.47 44.47 44.39 44.39 0.0M
2021-03-02 44.29 44.45 44.29 44.45 0.0M
2021-03-01 43.83 44.22 43.83 44.22 0.0M
2021-02-26 43.28 43.43 43.10 43.20 0.0M
2021-02-25 43.99 44.17 43.74 44.01 0.0M
2021-02-24 44.28 44.57 44.28 44.57 0.0M
2021-02-23 44.83 45.41 44.83 45.02 0.0M
2021-02-22 44.92 45.02 44.92 44.99 0.0M
2021-02-19 44.89 44.95 44.89 44.95 0.0M
2021-02-18 44.64 44.83 44.43 44.63 0.0M
2021-02-17 44.90 44.90 44.90 44.90 0.0M
2021-02-16 45.18 45.46 45.18 45.26 0.0M
2021-02-12 45.25 45.30 45.10 45.10 0.0M
2021-02-10 45.04 45.05 45.04 45.05 0.0M
2021-02-09 44.83 44.83 44.45 44.67 0.0M
2021-02-08 44.29 44.29 44.29 44.29 0.0M
2021-02-05 44.24 44.24 44.24 44.24 0.0M
2021-02-03 43.72 43.72 43.72 43.72 0.0M
2021-02-02 43.40 43.55 42.85 43.45 0.0M
2021-02-01 42.41 42.46 42.41 42.46 0.0M
2021-01-29 42.79 42.79 42.20 42.20 0.0M
2021-01-28 42.98 43.17 42.94 43.17 0.0M
2021-01-27 43.39 43.39 43.16 43.16 0.0M
2021-01-26 44.29 44.49 44.29 44.49 0.0M
2021-01-25 44.15 44.15 43.99 43.99 0.0M
2021-01-22 44.10 44.10 44.10 44.10 0.0M
2021-01-21 44.41 44.41 44.16 44.16 0.0M
2021-01-20 44.20 44.20 44.03 44.03 0.0M
2021-01-19 43.75 43.75 43.75 43.75 0.0M
2021-01-15 43.66 43.66 43.66 43.66 0.0M
2021-01-14 44.14 44.44 44.14 44.34 0.0M
2021-01-13 43.99 44.09 43.36 44.09 0.0M
2021-01-12 44.06 44.13 43.95 44.05 0.0M
2021-01-11 43.85 43.85 43.85 43.85 0.0M
2021-01-08 44.59 44.64 44.59 44.64 0.0M
2021-01-07 43.68 44.30 43.68 44.30 0.0M
2021-01-06 43.94 43.94 43.94 43.94 0.0M
2021-01-05 43.12 43.13 43.10 43.10 0.0M
2021-01-04 42.28 42.28 42.28 42.28 0.0M