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
2025-09-26 43.10 43.77 43.10 43.58 0.0M
2025-09-25 43.46 44.02 43.24 43.61 0.0M
2025-09-24 44.70 44.74 44.08 44.22 0.0M
2025-09-23 44.62 44.75 44.41 44.58 0.0M
2025-09-22 44.95 45.04 44.51 44.70 0.0M
2025-09-19 44.97 45.10 44.26 44.68 0.0M
2025-09-18 45.04 45.05 44.46 44.84 0.0M
2025-09-17 44.76 45.10 44.63 44.87 0.0M
2025-09-16 44.71 44.98 44.54 44.84 0.0M
2025-09-15 44.49 44.97 44.49 44.79 0.0M
2025-09-12 44.35 44.57 44.10 44.40 0.0M
2025-09-11 43.88 44.46 43.88 44.19 0.1M
2025-09-10 43.96 44.12 43.79 43.97 0.0M
2025-09-09 43.90 44.20 43.80 44.05 0.0M
2025-09-08 43.76 44.18 43.66 43.98 0.0M
2025-09-05 43.92 44.13 43.69 43.99 0.0M
2025-09-04 43.31 43.67 43.15 43.44 0.0M
2025-09-03 43.25 43.76 43.20 43.52 0.0M
2025-09-02 42.79 43.48 42.79 43.24 0.0M
2025-08-29 43.43 43.96 43.40 43.79 0.0M
2025-08-28 43.40 43.80 43.40 43.62 0.0M
2025-08-27 43.51 43.75 42.96 43.52 0.0M
2025-08-26 43.74 44.07 43.47 43.81 0.0M
2025-08-25 43.99 44.19 43.62 43.82 0.0M
2025-08-22 42.86 43.71 42.86 43.71 0.0M
2025-08-21 43.02 43.05 42.58 42.81 0.1M
2025-08-20 43.03 43.05 42.46 42.92 0.0M
2025-08-19 42.98 43.05 42.56 42.81 0.0M
2025-08-18 42.89 43.05 42.40 42.94 0.0M
2025-08-15 42.68 43.03 42.66 42.86 0.0M
2025-08-14 42.51 42.86 42.29 42.68 0.0M
2025-08-13 42.75 42.93 42.75 42.92 0.0M
2025-08-12 42.48 43.28 42.48 43.04 0.0M
2025-08-11 42.88 42.88 42.30 42.55 0.0M
2025-08-08 42.51 43.01 42.38 42.67 0.0M
2025-08-07 42.43 42.91 42.22 42.65 0.0M
2025-08-06 41.94 42.72 41.94 42.51 0.0M
2025-08-05 41.68 41.82 41.59 41.82 0.0M
2025-08-04 41.49 41.66 41.40 41.53 0.0M
2025-08-01 41.36 41.49 41.13 41.27 0.0M
2025-07-31 41.86 41.86 41.00 41.18 0.0M
2025-07-30 41.80 41.88 41.33 41.58 0.0M
2025-07-29 41.82 42.00 41.50 41.73 0.0M
2025-07-28 39.91 41.96 39.91 41.20 0.1M
2025-07-25 41.73 41.73 41.17 41.51 0.0M
2025-07-24 41.80 42.02 41.64 41.83 0.0M
2025-07-23 41.43 41.88 41.43 41.84 0.0M
2025-07-22 41.51 41.70 41.20 41.55 0.0M
2025-07-21 41.53 41.66 41.30 41.59 0.0M
2025-07-18 41.35 41.55 41.06 41.25 0.0M
2025-07-17 41.30 41.70 41.25 41.50 0.0M
2025-07-16 41.12 41.38 40.83 41.19 0.0M
2025-07-15 41.02 41.19 40.77 41.03 0.0M
2025-07-14 41.09 41.29 40.75 41.10 0.0M
2025-07-11 40.99 41.24 40.57 40.99 0.0M
2025-07-10 40.96 41.32 40.73 40.83 0.0M
2025-07-09 40.79 41.27 40.71 40.86 0.0M
2025-07-08 41.03 41.15 40.55 40.83 0.0M
2025-07-07 41.05 41.20 40.52 40.89 0.4M
2025-07-03 41.15 41.46 41.15 41.27 0.0M
2025-07-02 41.01 41.25 40.56 41.01 0.0M
2025-07-01 40.70 41.04 40.46 41.04 0.0M
2025-06-30 40.40 40.72 40.20 40.61 0.1M
2025-06-27 40.06 40.11 39.79 40.08 0.0M
2025-06-26 39.86 40.36 39.85 40.11 0.0M
2025-06-25 39.07 40.42 39.07 40.04 0.0M
2025-06-24 39.78 40.46 39.76 40.07 0.0M
2025-06-23 39.07 39.64 39.07 39.36 0.1M
2025-06-20 39.76 39.76 39.21 39.30 0.0M
2025-06-18 39.96 40.33 39.96 40.00 0.0M
2025-06-17 40.02 40.86 40.02 40.23 0.0M
2025-06-16 40.41 40.92 40.41 40.60 0.0M
2025-06-13 40.30 40.65 39.94 40.25 0.0M
2025-06-12 40.84 41.19 40.66 40.98 0.0M
2025-06-11 40.98 40.99 40.76 40.89 0.0M
2025-06-10 40.98 40.98 40.40 40.80 0.0M
2025-06-09 40.30 40.52 39.87 40.52 0.0M
2025-06-06 39.68 40.16 39.57 39.82 0.1M
2025-06-05 39.73 39.93 39.51 39.69 0.0M
2025-06-04 39.59 39.77 39.58 39.67 0.0M
2025-06-03 39.02 39.68 39.02 39.50 0.0M
2025-06-02 39.13 39.44 39.04 39.25 0.0M
2025-05-30 39.23 39.23 38.58 38.98 0.0M
2025-05-29 39.25 39.58 39.19 39.24 0.0M
2025-05-28 39.21 39.35 38.87 39.03 0.0M
2025-05-27 39.09 39.71 39.06 39.27 0.0M
2025-05-23 39.30 39.42 38.82 39.16 0.0M
2025-05-22 39.14 39.50 38.99 39.24 0.0M
2025-05-21 39.51 39.79 39.09 39.13 0.0M
2025-05-20 38.99 39.51 38.99 39.48 0.0M
2025-05-19 38.80 39.48 38.80 39.35 0.0M
2025-05-16 38.60 39.19 38.60 38.81 0.0M
2025-05-15 38.58 38.99 38.53 38.79 0.0M
2025-05-14 39.01 39.01 38.42 38.47 0.2M
2025-05-13 38.53 38.94 38.27 38.77 0.0M
2025-05-12 38.09 38.50 37.87 38.26 0.0M
2025-05-09 37.78 38.10 37.64 37.86 0.0M
2025-05-08 37.42 38.01 37.42 37.80 0.0M
2025-05-07 37.79 37.81 37.26 37.80 0.0M
2025-05-06 37.51 38.06 37.48 37.72 0.0M
2025-05-05 37.69 38.12 37.53 37.74 0.0M
2025-05-02 37.64 37.98 37.51 37.68 0.0M
2025-05-01 37.15 37.32 36.63 36.85 0.0M
2025-04-30 36.71 37.43 36.42 37.17 0.1M
2025-04-29 36.76 37.31 36.73 36.83 0.0M
2025-04-28 36.98 36.99 36.53 36.69 0.0M
2025-04-25 36.60 36.99 36.49 36.92 0.0M
2025-04-24 36.99 36.99 36.57 36.94 0.0M
2025-04-23 36.89 36.94 36.20 36.49 0.0M
2025-04-22 35.82 36.51 35.82 36.49 0.0M
2025-04-21 35.70 35.81 35.21 35.58 0.0M
2025-04-17 35.21 36.06 35.21 35.77 0.0M
2025-04-16 35.23 35.55 34.92 35.09 0.0M
2025-04-15 35.68 35.78 35.17 35.17 0.1M
2025-04-14 35.32 35.61 35.07 35.58 0.0M
2025-04-11 34.23 34.94 34.23 34.74 0.0M
2025-04-10 34.48 34.67 33.90 34.16 0.0M
2025-04-09 32.83 39.59 32.56 34.27 0.1M
2025-04-08 34.30 34.30 32.31 32.56 0.0M
2025-04-07 33.02 34.80 33.01 33.09 0.3M
2025-04-04 35.52 35.52 34.48 34.48 0.0M
2025-04-03 36.94 37.01 36.56 36.64 0.1M
2025-04-02 37.31 37.53 37.24 37.53 0.0M
2025-04-01 37.21 37.60 37.13 37.50 0.0M
2025-03-31 37.02 37.24 36.93 37.17 0.0M
2025-03-28 37.87 37.90 37.43 37.54 0.0M
2025-03-27 37.73 38.02 37.73 37.90 0.0M
2025-03-26 38.16 38.20 37.79 37.79 0.0M
2025-03-25 38.02 38.05 37.83 37.86 0.0M
2025-03-24 37.89 37.89 37.49 37.78 0.0M
2025-03-21 37.56 37.65 37.46 37.53 0.0M
2025-03-20 38.08 38.36 38.04 38.20 0.1M
2025-03-19 38.49 38.50 38.20 38.25 0.0M
2025-03-18 39.10 39.10 38.80 38.83 0.0M
2025-03-17 38.68 39.31 38.68 39.16 0.0M
2025-03-14 38.40 38.68 38.31 38.68 0.0M
2025-03-13 37.63 37.83 37.46 37.64 0.0M
2025-03-12 37.72 37.85 37.48 37.66 0.0M
2025-03-11 37.69 37.88 37.36 37.67 0.0M
2025-03-10 37.93 38.04 37.45 37.62 0.0M
2025-03-07 38.22 38.38 38.00 38.30 0.0M
2025-03-06 38.34 38.58 38.06 38.33 0.1M
2025-03-05 37.80 38.38 37.74 38.29 0.2M
2025-03-04 37.04 37.38 36.80 37.21 0.1M
2025-03-03 37.39 37.41 36.89 36.95 0.0M
2025-02-28 37.11 37.26 36.81 37.06 0.0M
2025-02-27 37.96 38.02 37.59 37.62 0.0M
2025-02-26 38.16 38.41 37.96 38.08 0.0M
2025-02-25 38.06 38.07 37.67 37.89 0.0M
2025-02-24 38.42 38.42 38.10 38.19 0.0M
2025-02-21 38.76 38.99 38.37 38.43 0.0M
2025-02-20 38.50 38.66 38.45 38.63 0.0M
2025-02-19 38.44 38.55 38.27 38.27 0.0M
2025-02-18 38.60 38.66 38.50 38.55 0.0M
2025-02-14 38.39 38.51 38.31 38.51 0.0M
2025-02-13 37.79 38.20 37.70 38.10 0.0M
2025-02-12 37.75 38.12 37.75 37.97 0.0M
2025-02-11 37.72 37.94 37.54 37.84 0.7M
2025-02-10 37.76 37.90 37.69 37.72 0.0M
2025-02-07 37.77 37.93 37.47 37.63 0.0M
2025-02-06 37.62 37.77 37.51 37.71 0.1M
2025-02-05 37.33 37.61 37.33 37.51 0.0M
2025-02-04 37.32 37.79 37.32 37.44 0.1M
2025-02-03 36.89 37.51 36.89 37.32 0.0M
2025-01-31 37.88 37.88 37.26 37.38 0.1M
2025-01-30 37.87 37.99 37.64 37.81 0.0M
2025-01-29 37.63 37.66 37.47 37.53 0.0M
2025-01-28 37.44 37.49 37.27 37.47 0.0M
2025-01-27 37.45 37.51 37.29 37.51 0.0M
2025-01-24 37.74 37.86 37.63 37.72 0.0M
2025-01-23 37.44 37.60 37.30 37.48 0.1M
2025-01-22 37.59 37.67 37.46 37.56 0.0M
2025-01-21 37.30 37.54 37.24 37.52 0.0M
2025-01-17 36.88 37.25 36.88 37.09 0.0M
2025-01-16 36.66 36.79 36.58 36.64 0.0M
2025-01-15 36.65 36.71 36.56 36.67 0.0M
2025-01-14 36.31 36.48 36.28 36.35 0.0M
2025-01-13 36.00 36.18 35.97 36.09 0.0M
2025-01-10 36.59 36.59 35.98 36.34 0.1M
2025-01-08 37.16 37.28 37.04 37.28 0.1M
2025-01-07 37.95 37.95 37.46 37.53 0.0M
2025-01-06 37.84 38.01 37.70 37.76 0.0M
2025-01-03 37.84 37.86 37.65 37.78 0.0M
2025-01-02 37.89 37.90 37.63 37.69 0.0M