First Trust Emerging Markets Small Cap AlphaDEX® Fund (FEMS)

FEMS
🏛️ アメリカ →
43.58
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 40.04 40.42 40.04 40.19 0.0M
2021-12-30 40.18 40.31 40.02 40.13 0.0M
2021-12-29 40.20 40.28 40.02 40.22 0.0M
2021-12-28 40.49 40.49 40.23 40.34 0.0M
2021-12-27 40.48 40.70 40.39 40.66 0.0M
2021-12-23 39.87 40.18 39.87 40.12 0.0M
2021-12-22 39.89 40.21 39.76 40.16 0.0M
2021-12-21 39.75 40.02 39.70 40.02 0.0M
2021-12-20 38.66 40.42 38.51 39.88 0.1M
2021-12-17 39.70 39.82 39.34 39.44 0.0M
2021-12-16 40.48 40.61 40.17 40.26 0.0M
2021-12-15 39.81 40.09 39.43 40.00 0.0M
2021-12-14 39.98 39.98 39.68 39.87 0.0M
2021-12-13 40.39 40.48 40.11 40.21 0.1M
2021-12-10 40.51 40.60 40.33 40.44 0.0M
2021-12-09 40.83 40.83 40.51 40.59 0.0M
2021-12-08 40.71 41.15 40.70 40.98 0.0M
2021-12-07 40.60 40.86 40.53 40.72 0.0M
2021-12-06 39.71 40.20 39.71 39.94 0.0M
2021-12-03 40.21 40.31 39.87 40.11 0.0M
2021-12-02 39.90 40.00 39.78 39.91 0.0M
2021-12-01 40.04 40.47 39.66 39.66 0.0M
2021-11-30 39.68 40.05 39.22 39.57 0.0M
2021-11-29 39.92 39.92 39.40 39.65 0.0M
2021-11-26 39.46 39.53 38.87 39.32 0.0M
2021-11-24 40.31 40.53 40.16 40.45 0.0M
2021-11-23 40.43 40.43 40.02 40.28 0.0M
2021-11-22 40.71 40.71 40.37 40.48 0.0M
2021-11-19 40.93 40.95 40.66 40.74 0.0M
2021-11-18 41.05 41.05 40.61 40.78 0.0M
2021-11-17 41.54 41.54 41.25 41.29 0.0M
2021-11-16 41.70 41.98 41.36 41.44 0.0M
2021-11-15 42.20 42.28 41.92 42.09 0.0M
2021-11-12 42.21 42.34 42.19 42.27 0.0M
2021-11-11 42.05 42.29 42.05 42.20 0.0M
2021-11-10 41.94 41.94 41.41 41.51 0.0M
2021-11-09 41.81 41.81 41.52 41.67 0.0M
2021-11-08 41.65 41.65 41.40 41.61 0.0M
2021-11-05 41.45 41.45 41.05 41.24 0.0M
2021-11-04 41.18 41.50 40.99 41.25 0.0M
2021-11-03 40.85 41.48 40.84 41.33 0.0M
2021-11-02 40.80 41.09 40.71 40.72 0.0M
2021-11-01 40.95 41.56 40.95 41.47 0.0M
2021-10-29 41.30 41.36 41.05 41.17 0.0M
2021-10-28 41.33 41.48 41.16 41.43 0.0M
2021-10-27 41.79 41.95 41.69 41.69 0.0M
2021-10-26 42.17 42.27 41.89 41.89 0.0M
2021-10-25 42.17 42.45 42.16 42.33 0.0M
2021-10-22 41.91 42.10 41.63 41.99 0.0M
2021-10-21 42.13 42.13 41.87 41.96 0.0M
2021-10-20 42.45 42.79 42.45 42.63 0.0M
2021-10-19 42.56 42.60 42.45 42.49 0.0M
2021-10-18 42.32 42.57 42.32 42.35 0.0M
2021-10-15 42.19 42.48 42.18 42.33 0.0M
2021-10-14 42.05 42.06 41.86 41.99 0.0M
2021-10-13 42.03 42.18 41.84 42.07 0.0M
2021-10-12 42.05 42.20 41.94 42.03 0.0M
2021-10-11 42.22 42.60 42.18 42.18 0.0M
2021-10-08 42.35 42.41 42.18 42.30 0.0M
2021-10-07 42.61 42.61 42.37 42.51 0.0M
2021-10-06 41.44 41.71 41.40 41.71 0.0M
2021-10-05 42.00 42.25 41.95 41.95 0.0M
2021-10-04 42.34 42.34 41.47 41.69 0.0M
2021-10-01 42.21 42.48 42.16 42.45 0.0M
2021-09-30 42.77 42.87 42.29 42.29 0.0M
2021-09-29 42.19 42.35 41.93 41.93 0.0M
2021-09-28 43.27 43.27 42.22 42.40 0.1M
2021-09-27 43.07 43.08 42.84 43.00 0.0M
2021-09-24 42.91 43.10 42.91 43.03 0.0M
2021-09-23 43.36 43.55 43.23 43.36 0.0M
2021-09-22 43.94 44.05 43.71 43.79 0.0M
2021-09-21 43.25 43.50 43.02 43.35 0.1M
2021-09-20 43.20 43.30 42.58 42.86 0.0M
2021-09-17 44.30 44.34 44.06 44.25 0.0M
2021-09-16 44.59 44.59 44.08 44.25 0.0M
2021-09-15 45.00 45.24 44.94 45.17 0.0M
2021-09-14 45.39 45.39 45.03 45.05 0.0M
2021-09-13 45.37 45.60 45.33 45.43 0.0M
2021-09-10 45.26 45.28 44.80 44.86 0.0M
2021-09-09 44.66 44.91 44.53 44.82 0.0M
2021-09-08 44.80 44.80 44.40 44.40 0.0M
2021-09-07 45.37 45.54 45.35 45.37 0.0M
2021-09-03 45.37 45.56 45.36 45.47 0.0M
2021-09-02 45.55 45.63 45.21 45.30 0.0M
2021-09-01 45.54 45.57 45.33 45.40 0.0M
2021-08-31 44.96 45.20 44.94 45.09 0.0M
2021-08-30 44.62 44.68 44.59 44.62 0.0M
2021-08-27 44.52 44.59 44.50 44.54 0.0M
2021-08-26 44.21 44.33 44.07 44.07 0.0M
2021-08-25 44.19 44.47 44.15 44.43 0.0M
2021-08-24 43.82 44.00 43.62 43.85 0.0M
2021-08-23 43.16 43.59 43.16 43.57 0.0M
2021-08-20 42.44 42.72 42.44 42.55 0.0M
2021-08-19 42.24 42.54 42.19 42.51 0.0M
2021-08-18 43.28 43.50 43.21 43.21 0.0M
2021-08-17 43.10 43.10 42.59 42.85 0.0M
2021-08-16 43.95 43.95 43.71 43.78 0.0M
2021-08-13 44.23 44.28 43.96 44.25 0.0M
2021-08-12 44.27 44.30 44.20 44.26 0.0M
2021-08-11 44.37 44.37 44.00 44.13 0.0M
2021-08-10 44.16 44.26 44.03 44.16 0.0M
2021-08-09 44.28 44.28 44.03 44.10 0.0M
2021-08-06 44.25 44.29 44.06 44.18 0.0M
2021-08-05 44.75 44.76 44.48 44.54 0.0M
2021-08-04 45.04 45.07 44.66 44.77 0.0M
2021-08-03 44.66 44.78 44.31 44.74 0.0M
2021-08-02 44.92 45.07 44.67 44.67 0.1M
2021-07-30 44.51 44.52 44.21 44.23 0.0M
2021-07-29 44.70 44.74 44.50 44.66 0.0M
2021-07-28 43.90 44.25 43.55 44.11 0.0M
2021-07-27 44.00 44.00 43.48 43.56 0.1M
2021-07-26 44.86 45.09 44.86 45.02 0.0M
2021-07-23 45.32 45.38 45.10 45.23 0.0M
2021-07-22 45.57 45.57 45.35 45.48 0.0M
2021-07-21 44.79 45.31 44.79 45.20 0.0M
2021-07-20 44.59 45.25 44.45 45.18 0.0M
2021-07-19 45.39 45.39 45.06 45.26 0.0M
2021-07-16 46.22 46.36 46.04 46.11 0.0M
2021-07-15 46.41 46.54 46.19 46.31 0.0M
2021-07-14 46.06 46.11 45.85 46.04 0.0M
2021-07-13 45.94 45.98 45.63 45.71 0.0M
2021-07-12 46.34 46.45 46.34 46.45 0.0M
2021-07-09 46.00 46.45 46.00 46.32 0.0M
2021-07-08 45.95 46.17 45.85 46.04 0.0M
2021-07-07 46.40 46.50 46.05 46.49 0.0M
2021-07-06 46.73 46.73 46.36 46.47 0.0M
2021-07-02 46.77 46.99 46.64 46.86 0.0M
2021-07-01 46.91 46.91 46.47 46.68 0.1M
2021-06-30 46.68 46.80 46.47 46.64 0.0M
2021-06-29 46.54 46.71 46.25 46.71 0.0M
2021-06-28 46.93 46.99 46.68 46.82 0.0M
2021-06-25 46.81 46.81 46.46 46.56 0.0M
2021-06-24 46.52 46.62 46.48 46.59 0.0M
2021-06-23 46.77 46.84 46.53 46.60 0.0M
2021-06-22 46.45 46.82 46.38 46.77 0.0M
2021-06-21 46.39 46.82 46.34 46.71 0.0M
2021-06-18 46.52 46.62 46.33 46.37 0.0M
2021-06-17 46.75 46.93 46.49 46.68 0.1M
2021-06-16 46.98 47.02 46.36 46.59 0.2M
2021-06-15 47.09 47.20 46.94 47.15 0.0M
2021-06-14 47.08 47.30 47.08 47.13 0.0M
2021-06-11 47.30 47.40 46.97 47.03 0.0M
2021-06-10 47.01 47.31 47.01 47.28 0.0M
2021-06-09 47.11 47.11 46.86 46.92 0.0M
2021-06-08 47.14 47.14 46.85 46.99 0.0M
2021-06-07 47.13 47.27 47.01 47.19 0.0M
2021-06-04 47.42 47.60 47.21 47.60 0.0M
2021-06-03 47.01 50.00 46.81 50.00 0.0M
2021-06-02 47.16 47.38 46.85 47.19 0.0M
2021-06-01 47.14 47.25 46.93 47.07 0.0M
2021-05-28 46.12 46.57 46.06 46.32 0.0M
2021-05-27 46.00 46.18 45.88 46.05 0.0M
2021-05-26 45.46 45.69 45.33 45.61 0.1M
2021-05-25 45.24 45.24 44.90 45.05 0.0M
2021-05-24 44.85 45.09 44.82 45.01 0.0M
2021-05-21 44.58 44.78 44.26 44.37 0.0M
2021-05-20 44.41 44.48 44.15 44.41 0.0M
2021-05-19 44.15 44.74 44.15 44.46 0.0M
2021-05-18 44.49 44.63 44.31 44.31 0.0M
2021-05-17 43.13 43.35 42.75 43.09 0.0M
2021-05-14 43.87 43.96 43.50 43.60 0.0M
2021-05-13 43.74 43.94 43.45 43.60 0.0M
2021-05-12 44.18 44.48 43.50 43.70 0.0M
2021-05-11 44.85 45.40 44.85 45.11 0.0M
2021-05-10 46.39 46.42 46.01 46.01 0.0M
2021-05-07 46.01 46.30 45.89 46.22 0.0M
2021-05-06 45.36 45.53 45.25 45.41 0.0M
2021-05-05 44.96 45.34 44.93 45.23 0.0M
2021-05-04 44.87 44.87 44.58 44.74 0.0M
2021-05-03 45.35 45.59 45.30 45.44 0.0M
2021-04-30 46.07 46.07 45.58 45.61 0.0M
2021-04-29 46.36 46.36 45.90 46.22 0.0M
2021-04-28 45.85 46.05 45.65 45.87 0.0M
2021-04-27 45.72 45.83 45.34 45.41 0.0M
2021-04-26 45.45 45.45 45.23 45.30 0.0M
2021-04-23 44.96 45.18 44.78 45.18 0.0M
2021-04-22 44.89 44.96 44.69 44.87 0.0M
2021-04-21 44.69 45.21 44.69 44.98 0.0M
2021-04-20 44.92 44.93 44.67 44.75 0.0M
2021-04-19 44.65 45.08 44.65 44.86 0.0M
2021-04-16 44.49 44.64 44.34 44.53 0.0M
2021-04-15 44.16 44.36 44.05 44.32 0.0M
2021-04-14 43.76 44.10 43.76 43.93 0.0M
2021-04-13 43.70 43.84 43.54 43.79 0.0M
2021-04-12 43.74 43.86 43.70 43.70 0.0M
2021-04-09 43.88 44.13 43.86 44.05 0.0M
2021-04-08 44.52 44.68 44.44 44.50 0.0M
2021-04-07 44.16 44.36 44.02 44.12 0.0M
2021-04-06 44.06 44.41 44.06 44.19 0.0M
2021-04-05 43.91 44.15 43.91 44.08 0.0M
2021-04-01 43.70 44.03 43.70 43.85 0.0M
2021-03-31 43.21 43.63 43.21 43.52 0.0M
2021-03-30 43.11 43.37 43.11 43.26 0.0M
2021-03-29 42.98 43.22 42.80 43.14 0.1M
2021-03-26 42.83 43.14 42.73 43.09 0.0M
2021-03-25 42.39 42.52 42.16 42.37 0.0M
2021-03-24 43.23 43.37 42.87 42.92 0.0M
2021-03-23 43.75 43.81 43.26 43.26 0.0M
2021-03-22 44.01 44.11 43.98 44.07 0.0M
2021-03-19 44.33 44.86 44.20 44.73 0.0M
2021-03-18 44.64 44.88 44.50 44.50 0.0M
2021-03-17 44.45 44.96 44.15 44.82 0.0M
2021-03-16 44.60 44.84 44.56 44.56 0.0M
2021-03-15 44.04 44.24 43.97 44.22 0.0M
2021-03-12 43.79 44.04 43.77 44.00 0.0M
2021-03-11 43.83 44.34 43.77 44.26 0.0M
2021-03-10 43.07 43.31 42.96 43.20 0.0M
2021-03-09 42.71 42.92 42.49 42.85 0.1M
2021-03-08 42.85 42.85 42.26 42.37 0.1M
2021-03-05 43.56 43.71 43.21 43.71 0.1M
2021-03-04 44.20 44.34 43.47 43.58 0.0M
2021-03-03 44.08 44.43 44.00 44.14 0.0M
2021-03-02 44.19 44.19 43.81 44.05 0.0M
2021-03-01 44.23 44.68 44.10 44.42 0.0M
2021-02-26 43.93 43.93 43.00 43.32 0.6M
2021-02-25 44.74 44.79 43.73 43.73 0.0M
2021-02-24 43.90 44.40 43.90 44.21 0.0M
2021-02-23 44.34 44.75 44.27 44.74 0.1M
2021-02-22 44.57 44.97 44.53 44.59 0.0M
2021-02-19 45.05 45.20 44.92 44.95 0.0M
2021-02-18 44.65 44.65 44.31 44.63 0.0M
2021-02-17 44.67 45.02 44.63 45.02 0.0M
2021-02-16 44.63 44.82 44.50 44.50 0.0M
2021-02-12 44.23 44.44 44.12 44.16 0.0M
2021-02-11 44.25 44.36 44.08 44.10 0.0M
2021-02-10 44.08 44.08 43.75 43.76 0.0M
2021-02-09 43.64 43.99 43.64 43.87 0.0M
2021-02-08 43.43 43.72 43.43 43.59 0.0M
2021-02-05 43.16 43.32 43.12 43.19 0.0M
2021-02-04 42.94 42.99 42.80 42.90 0.0M
2021-02-03 42.61 42.86 42.54 42.72 0.0M
2021-02-02 42.57 42.57 42.31 42.41 0.0M
2021-02-01 41.50 41.72 41.27 41.61 0.0M
2021-01-29 41.27 41.35 40.77 40.95 0.0M
2021-01-28 41.34 41.73 41.30 41.56 0.0M
2021-01-27 41.72 41.95 41.39 41.50 0.0M
2021-01-26 42.42 42.50 42.25 42.49 0.0M
2021-01-25 42.64 42.64 42.14 42.41 0.1M
2021-01-22 42.39 42.61 42.22 42.58 0.0M
2021-01-21 43.00 43.00 42.70 42.86 0.1M
2021-01-20 42.90 43.02 42.70 43.01 0.1M
2021-01-19 42.81 42.81 42.45 42.64 0.1M
2021-01-15 42.08 42.32 42.00 42.15 0.0M
2021-01-14 42.73 43.12 42.73 42.87 0.0M
2021-01-13 42.45 42.63 42.31 42.47 0.0M
2021-01-12 41.96 42.26 41.96 42.20 0.0M
2021-01-11 41.86 42.18 41.84 41.95 0.0M
2021-01-08 42.58 42.59 42.13 42.43 0.0M
2021-01-07 41.89 42.13 41.76 42.13 0.0M
2021-01-06 41.42 41.91 41.42 41.60 0.0M
2021-01-05 41.33 41.90 41.33 41.64 0.0M
2021-01-04 41.77 41.99 41.16 41.17 0.0M