First Trust Large Cap Growth AlphaDEX® Fund (FTC)

FTC
🏛️ アメリカ →
159.57
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
2025-09-26 159.14 160.01 158.70 159.57 0.0M
2025-09-25 157.96 159.17 157.24 158.85 0.0M
2025-09-24 161.71 161.87 159.82 159.99 0.0M
2025-09-23 162.81 162.81 161.02 161.49 0.0M
2025-09-22 161.96 162.87 161.53 162.84 0.0M
2025-09-19 162.73 162.73 160.98 162.50 0.0M
2025-09-18 161.37 162.70 161.19 162.05 0.0M
2025-09-17 160.41 160.85 158.94 160.20 0.0M
2025-09-16 160.86 160.86 159.61 160.17 0.0M
2025-09-15 160.31 161.05 160.31 160.70 0.0M
2025-09-12 161.22 161.22 159.76 160.04 0.0M
2025-09-11 159.86 161.50 159.86 161.21 0.0M
2025-09-10 160.26 160.78 159.03 159.78 0.0M
2025-09-09 158.57 159.33 157.93 159.07 0.0M
2025-09-08 157.44 158.33 157.44 158.30 0.0M
2025-09-05 158.43 158.43 155.00 156.58 0.0M
2025-09-04 155.68 156.95 155.68 156.95 0.0M
2025-09-03 155.53 155.82 154.67 155.37 0.0M
2025-09-02 154.04 155.47 154.04 155.15 0.0M
2025-08-29 156.66 156.97 156.34 156.70 0.0M
2025-08-28 157.25 159.76 157.25 158.18 0.0M
2025-08-27 156.80 157.17 156.48 156.67 0.0M
2025-08-26 155.41 156.85 155.41 156.56 0.0M
2025-08-25 156.25 156.47 155.56 155.56 0.0M
2025-08-22 156.70 157.38 156.32 156.32 0.0M
2025-08-21 153.60 154.55 153.52 153.98 0.0M
2025-08-20 154.25 154.60 152.63 154.60 0.0M
2025-08-19 156.25 156.36 154.20 154.52 0.0M
2025-08-18 155.69 156.69 155.69 156.59 0.0M
2025-08-15 156.08 156.08 155.26 155.72 0.0M
2025-08-14 155.79 156.71 155.31 155.97 0.0M
2025-08-13 157.67 158.02 155.78 157.19 0.0M
2025-08-12 155.93 157.19 155.79 157.19 0.0M
2025-08-11 155.31 155.75 154.57 154.71 0.0M
2025-08-08 155.98 156.65 155.13 155.22 0.0M
2025-08-07 157.36 157.36 154.60 155.65 0.0M
2025-08-06 155.12 156.16 154.50 156.08 0.0M
2025-08-05 157.17 157.17 154.24 155.10 0.0M
2025-08-04 154.42 156.46 154.42 156.41 0.1M
2025-08-01 152.73 154.52 151.58 153.29 0.0M
2025-07-31 157.18 157.81 155.60 155.95 0.0M
2025-07-30 155.51 156.49 155.51 155.96 0.0M
2025-07-29 156.75 157.02 154.99 155.41 0.0M
2025-07-28 156.50 156.50 155.55 156.16 0.0M
2025-07-25 155.30 156.15 155.30 156.13 0.0M
2025-07-24 153.83 154.94 153.56 154.55 0.0M
2025-07-23 153.06 154.07 152.71 154.00 0.0M
2025-07-22 152.84 153.08 151.55 152.69 0.0M
2025-07-21 153.87 154.40 152.82 153.25 0.1M
2025-07-18 153.67 153.67 152.96 153.60 0.0M
2025-07-17 152.27 153.05 152.16 152.92 0.0M
2025-07-16 151.18 151.30 149.41 151.30 0.0M
2025-07-15 152.00 152.00 150.82 151.02 0.0M
2025-07-14 149.99 151.90 149.99 151.52 0.0M
2025-07-11 150.40 150.99 150.04 150.26 0.0M
2025-07-10 150.72 151.67 150.49 151.40 0.0M
2025-07-09 151.14 151.89 150.22 151.77 0.0M
2025-07-08 151.88 151.88 149.97 150.72 0.0M
2025-07-07 151.25 151.96 150.77 151.31 0.0M
2025-07-03 150.37 152.69 150.37 151.77 0.0M
2025-07-02 149.44 150.30 149.17 150.30 0.0M
2025-07-01 150.80 150.97 149.10 149.47 0.0M
2025-06-30 149.99 150.97 149.78 150.97 0.1M
2025-06-27 148.72 149.99 148.29 148.96 0.0M
2025-06-26 147.55 148.52 147.48 148.52 0.0M
2025-06-25 148.60 148.60 146.75 147.23 0.0M
2025-06-24 147.27 148.41 147.25 147.97 0.2M
2025-06-23 144.51 146.50 144.31 146.16 0.0M
2025-06-20 145.39 145.78 144.56 145.08 0.0M
2025-06-18 144.86 145.23 144.42 144.93 0.0M
2025-06-17 144.43 145.07 143.86 144.46 0.0M
2025-06-16 144.45 145.58 144.45 145.07 0.0M
2025-06-13 143.87 144.69 143.15 143.64 0.0M
2025-06-12 144.34 145.37 144.34 144.86 0.0M
2025-06-11 145.05 145.75 144.63 145.34 0.0M
2025-06-10 145.63 145.63 144.10 144.99 0.0M
2025-06-09 146.41 146.41 145.04 145.17 0.0M
2025-06-06 146.60 146.65 145.99 146.41 0.0M
2025-06-05 145.36 146.28 145.07 145.32 0.0M
2025-06-04 145.38 145.92 145.06 145.06 0.1M
2025-06-03 145.00 145.62 144.09 145.49 0.0M
2025-06-02 142.95 144.91 142.32 144.91 0.0M
2025-05-30 141.79 143.38 141.79 143.27 0.0M
2025-05-29 143.57 143.57 141.54 142.40 0.0M
2025-05-28 142.84 143.11 142.17 142.17 0.0M
2025-05-27 142.46 143.33 142.46 142.99 0.0M
2025-05-23 139.02 141.35 139.02 141.06 0.1M
2025-05-22 140.51 141.68 140.41 140.83 0.0M
2025-05-21 142.54 143.11 140.90 141.20 0.0M
2025-05-20 143.87 143.93 142.73 143.69 0.1M
2025-05-19 141.71 144.14 141.71 143.98 0.0M
2025-05-16 142.16 143.74 142.16 143.52 0.0M
2025-05-15 141.41 142.57 141.21 142.46 0.0M
2025-05-14 141.53 141.92 141.23 141.36 0.0M
2025-05-13 140.51 142.27 140.51 141.66 0.0M
2025-05-12 140.60 140.60 138.35 139.58 0.0M
2025-05-09 137.31 137.61 136.29 136.96 0.0M
2025-05-08 137.74 138.49 136.41 136.72 0.0M
2025-05-07 135.22 136.29 135.12 136.29 0.0M
2025-05-06 134.81 135.77 134.14 134.97 0.0M
2025-05-05 135.13 136.83 134.91 136.48 0.0M
2025-05-02 135.38 136.25 135.20 136.07 0.0M
2025-05-01 134.02 134.99 133.40 133.40 0.0M
2025-04-30 130.49 133.24 130.49 133.02 0.0M
2025-04-29 132.43 133.44 131.70 132.91 0.0M
2025-04-28 131.79 132.32 130.84 131.91 0.0M
2025-04-25 131.07 131.66 130.56 131.66 0.0M
2025-04-24 128.54 131.22 128.54 130.95 0.0M
2025-04-23 129.97 131.15 128.08 128.90 0.0M
2025-04-22 125.02 126.85 124.86 126.85 0.0M
2025-04-21 125.16 125.19 121.61 122.79 0.0M
2025-04-17 126.20 127.41 125.61 126.39 0.1M
2025-04-16 126.47 127.72 124.96 125.89 0.0M
2025-04-15 127.15 128.68 127.15 127.53 0.0M
2025-04-14 128.32 128.32 126.01 127.37 0.0M
2025-04-11 123.71 126.65 122.52 126.03 0.0M
2025-04-10 125.11 125.44 120.86 124.02 0.1M
2025-04-09 115.92 127.84 115.11 127.07 0.0M
2025-04-08 122.93 123.34 115.21 116.97 0.1M
2025-04-07 113.85 122.51 113.13 118.38 0.0M
2025-04-04 122.25 123.02 117.72 118.62 0.1M
2025-04-03 128.25 129.53 126.27 126.27 0.2M
2025-04-02 130.87 135.06 130.87 134.13 0.0M
2025-04-01 131.39 133.01 130.11 133.01 0.0M
2025-03-31 129.40 131.82 128.13 131.40 0.0M
2025-03-28 133.43 133.59 130.66 131.41 0.0M
2025-03-27 134.34 135.46 133.75 134.24 0.0M
2025-03-26 137.39 137.39 134.81 135.56 0.0M
2025-03-25 136.92 137.64 136.63 137.28 0.2M
2025-03-24 134.87 136.76 134.87 136.44 0.0M
2025-03-21 131.66 133.12 131.66 132.77 0.0M
2025-03-20 132.84 134.51 132.84 133.21 0.0M
2025-03-19 131.37 134.63 131.37 133.95 0.0M
2025-03-18 132.31 132.31 130.66 130.89 0.0M
2025-03-17 130.77 133.89 130.77 133.41 0.0M
2025-03-14 129.13 131.09 129.13 131.00 0.0M
2025-03-13 129.17 129.41 127.09 127.87 0.0M
2025-03-12 131.03 131.03 128.90 130.42 0.0M
2025-03-11 128.73 130.39 127.70 129.16 0.1M
2025-03-10 130.50 131.50 127.91 128.87 0.0M
2025-03-07 132.96 133.92 130.33 133.92 0.0M
2025-03-06 136.04 136.87 133.39 133.93 0.0M
2025-03-05 136.39 138.32 136.06 137.95 0.0M
2025-03-04 136.95 138.73 134.32 136.41 0.1M
2025-03-03 142.55 142.58 138.35 138.85 0.1M
2025-02-28 138.48 141.20 138.37 141.20 0.0M
2025-02-27 141.96 142.03 139.14 139.21 0.0M
2025-02-26 140.77 142.51 140.66 141.04 0.0M
2025-02-25 140.57 140.57 138.32 140.18 0.0M
2025-02-24 142.36 142.41 140.45 140.86 0.0M
2025-02-21 146.84 146.84 141.97 142.53 0.0M
2025-02-20 147.94 147.94 144.88 146.18 0.0M
2025-02-19 148.68 148.99 148.19 148.83 0.0M
2025-02-18 148.75 148.98 148.39 148.89 0.0M
2025-02-14 148.21 148.62 147.83 148.62 0.0M
2025-02-13 147.07 148.40 146.38 148.40 0.0M
2025-02-12 145.17 146.71 145.17 146.30 0.0M
2025-02-11 147.36 147.36 146.03 147.02 0.0M
2025-02-10 148.26 148.33 147.41 147.86 0.0M
2025-02-07 148.24 148.56 146.93 147.70 0.0M
2025-02-06 147.68 147.82 146.99 147.59 0.0M
2025-02-05 145.99 147.21 145.80 147.21 0.0M
2025-02-04 145.43 145.99 145.18 145.88 0.0M
2025-02-03 143.08 145.69 140.74 144.82 0.1M
2025-01-31 147.44 147.54 145.36 145.79 0.0M
2025-01-30 145.97 147.39 145.97 147.07 0.0M
2025-01-29 145.07 145.40 144.32 144.52 0.0M
2025-01-28 143.55 145.40 143.37 145.01 0.0M
2025-01-27 143.66 143.82 142.14 143.25 0.1M
2025-01-24 147.28 147.49 146.49 146.92 0.0M
2025-01-23 146.25 147.36 145.58 147.36 0.0M
2025-01-22 146.62 146.68 145.83 145.83 0.0M
2025-01-21 144.95 146.13 144.52 146.13 0.0M
2025-01-17 143.96 144.29 143.19 143.62 0.1M
2025-01-16 141.69 142.92 141.69 142.80 0.0M
2025-01-15 141.69 141.87 140.84 140.84 0.1M
2025-01-14 138.58 139.30 137.93 139.08 0.0M
2025-01-13 135.99 137.36 135.99 137.24 0.0M
2025-01-10 138.54 138.54 137.13 137.88 0.0M
2025-01-08 138.70 139.82 137.93 139.52 0.0M
2025-01-07 140.83 140.83 138.04 138.90 0.0M
2025-01-06 140.76 141.68 140.02 140.91 0.0M
2025-01-03 138.84 140.70 138.84 140.24 0.0M
2025-01-02 139.03 139.77 137.48 138.73 0.0M