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
2023-12-29 109.84 109.94 109.09 109.56 0.0M
2023-12-28 109.78 110.05 109.78 110.03 0.0M
2023-12-27 109.87 110.04 109.44 110.04 0.0M
2023-12-26 109.43 109.92 109.41 109.92 0.0M
2023-12-22 109.41 109.49 108.90 109.44 0.0M
2023-12-21 108.91 109.27 108.39 109.00 0.0M
2023-12-20 109.29 109.91 107.67 107.67 0.0M
2023-12-19 109.03 109.89 109.03 109.86 0.0M
2023-12-18 108.96 109.12 108.75 108.85 0.0M
2023-12-15 108.48 109.04 108.29 108.43 0.0M
2023-12-14 108.74 108.98 108.04 108.67 0.0M
2023-12-13 106.72 108.18 105.84 108.01 0.0M
2023-12-12 105.90 106.81 105.90 106.49 0.0M
2023-12-11 105.24 106.27 105.24 105.92 0.0M
2023-12-08 104.00 105.20 104.00 104.94 0.0M
2023-12-07 103.87 104.23 103.62 103.97 0.1M
2023-12-06 104.16 104.61 103.42 103.45 0.1M
2023-12-05 104.03 104.17 103.47 103.79 0.0M
2023-12-04 104.20 104.84 104.08 104.50 0.0M
2023-12-01 103.65 105.20 103.65 105.05 0.0M
2023-11-30 103.37 103.83 103.01 103.72 0.0M
2023-11-29 103.40 104.00 103.15 103.20 0.0M
2023-11-28 103.05 103.56 102.68 103.01 0.0M
2023-11-27 102.94 103.55 102.94 103.27 0.0M
2023-11-24 103.03 103.61 102.85 103.61 0.0M
2023-11-22 102.96 103.65 102.93 103.26 0.0M
2023-11-21 102.81 103.17 102.68 102.89 0.2M
2023-11-20 102.34 103.46 102.34 103.24 0.0M
2023-11-17 101.94 102.70 101.94 102.70 0.1M
2023-11-16 101.52 102.06 101.28 101.51 0.0M
2023-11-15 102.51 103.01 101.96 102.26 0.1M
2023-11-14 101.01 102.47 101.01 102.20 0.0M
2023-11-13 99.32 99.93 99.15 99.70 0.0M
2023-11-10 98.37 99.66 98.16 99.49 0.1M
2023-11-09 98.79 99.06 97.77 98.07 0.0M
2023-11-08 98.32 98.71 97.96 98.43 0.0M
2023-11-07 97.54 98.52 97.45 98.29 0.1M
2023-11-06 97.67 97.88 97.22 97.88 0.2M
2023-11-03 96.97 98.47 96.97 98.04 0.0M
2023-11-02 95.02 96.43 95.02 96.32 0.0M
2023-11-01 93.44 94.00 93.13 94.00 0.0M
2023-10-31 92.41 93.23 92.01 93.08 0.0M
2023-10-30 92.25 92.62 91.66 92.19 0.1M
2023-10-27 92.66 92.66 91.36 91.56 0.5M
2023-10-26 92.84 93.12 91.85 92.10 0.1M
2023-10-25 94.17 94.17 92.68 92.84 0.3M
2023-10-24 94.58 95.12 93.92 94.44 0.1M
2023-10-23 93.63 94.78 93.29 93.91 0.0M
2023-10-20 95.04 95.04 93.94 93.96 0.0M
2023-10-19 96.75 97.22 95.28 95.54 0.0M
2023-10-18 98.07 98.17 96.71 96.78 0.0M
2023-10-17 97.62 99.37 97.62 98.87 0.1M
2023-10-16 97.59 98.59 97.59 98.22 0.1M
2023-10-13 98.53 98.57 96.81 97.16 0.0M
2023-10-12 99.62 99.62 97.66 98.48 0.0M
2023-10-11 99.04 99.27 98.41 99.27 0.0M
2023-10-10 97.99 99.37 97.99 98.57 0.0M
2023-10-09 96.69 97.95 96.51 97.95 0.0M
2023-10-06 94.68 97.38 94.66 96.90 0.0M
2023-10-05 95.31 95.72 94.70 95.30 0.1M
2023-10-04 94.75 95.58 94.53 95.40 0.1M
2023-10-03 95.64 95.91 94.33 94.68 0.1M
2023-10-02 96.58 97.06 95.87 96.54 0.1M
2023-09-29 98.06 98.10 96.76 96.76 0.0M
2023-09-28 96.12 97.83 96.12 97.56 0.2M
2023-09-27 96.34 96.72 95.61 96.51 0.0M
2023-09-26 96.27 96.69 95.49 95.63 0.0M
2023-09-25 96.50 97.12 96.50 97.05 0.0M
2023-09-22 96.78 97.36 96.66 96.73 0.0M
2023-09-21 98.02 98.12 96.57 96.57 0.0M
2023-09-20 99.93 100.15 98.81 98.81 0.1M
2023-09-19 99.56 99.77 98.90 99.48 0.0M
2023-09-18 99.67 100.30 99.67 99.84 0.0M
2023-09-15 100.77 100.95 99.57 99.88 0.0M
2023-09-14 101.11 101.55 100.58 101.12 0.0M
2023-09-13 100.55 100.96 100.16 100.41 0.0M
2023-09-12 100.96 101.62 100.64 100.64 0.0M
2023-09-11 101.66 101.89 101.24 101.78 0.1M
2023-09-08 101.15 101.63 101.04 101.29 0.0M
2023-09-07 100.60 101.39 100.42 100.93 0.1M
2023-09-06 101.39 102.09 100.94 101.49 0.1M
2023-09-05 102.07 102.21 101.58 101.60 0.0M
2023-09-01 102.42 102.83 101.99 102.54 0.0M
2023-08-31 102.02 102.28 101.68 101.99 0.0M
2023-08-30 101.29 102.08 101.25 101.76 0.0M
2023-08-29 99.39 101.21 99.39 101.10 0.0M
2023-08-28 99.42 99.88 99.13 99.73 0.0M
2023-08-25 98.39 99.22 97.61 98.63 0.1M
2023-08-24 99.93 99.93 97.93 97.98 0.0M
2023-08-23 98.37 99.80 98.23 99.75 0.0M
2023-08-22 99.13 99.13 98.26 98.39 0.0M
2023-08-21 98.18 98.73 97.82 98.57 0.0M
2023-08-18 96.81 98.12 96.81 97.76 0.0M
2023-08-17 99.15 99.26 97.56 97.83 0.0M
2023-08-16 99.30 99.93 98.77 98.87 0.0M
2023-08-15 100.34 100.43 99.28 99.28 0.1M
2023-08-14 99.73 100.80 99.67 100.56 0.1M
2023-08-11 100.00 100.50 99.92 100.06 0.3M
2023-08-10 100.96 101.73 100.16 100.52 0.0M
2023-08-09 101.17 101.17 100.26 100.37 0.0M
2023-08-08 101.13 101.14 100.00 101.01 0.0M
2023-08-07 101.28 101.98 101.28 101.93 0.0M
2023-08-04 102.04 102.30 100.94 101.09 0.0M
2023-08-03 101.42 102.19 101.39 101.84 0.0M
2023-08-02 103.15 103.15 101.90 102.18 0.0M
2023-08-01 103.82 104.17 103.55 104.06 0.1M
2023-07-31 103.55 104.12 103.55 104.12 0.0M
2023-07-28 103.17 103.56 102.80 103.09 0.0M
2023-07-27 103.80 103.80 102.10 102.54 0.0M
2023-07-26 103.13 103.42 102.77 103.14 0.0M
2023-07-25 102.90 103.95 102.90 103.73 0.0M
2023-07-24 103.16 103.16 102.63 102.94 0.0M
2023-07-21 103.49 103.57 102.75 102.75 0.0M
2023-07-20 103.76 103.76 102.78 103.26 0.0M
2023-07-19 104.65 104.78 103.75 104.21 0.0M
2023-07-18 103.52 104.51 103.52 104.25 0.0M
2023-07-17 102.36 103.83 102.36 103.83 0.0M
2023-07-14 103.13 103.13 102.29 102.51 0.0M
2023-07-13 102.43 103.15 102.43 102.96 0.0M
2023-07-12 102.94 102.94 101.79 102.01 0.0M
2023-07-11 101.27 101.90 101.04 101.80 0.0M
2023-07-10 99.43 101.17 99.43 101.10 0.0M
2023-07-07 99.26 100.53 99.03 99.59 0.0M
2023-07-06 99.57 99.57 98.60 99.14 0.0M
2023-07-05 100.97 100.97 100.16 100.41 0.1M
2023-07-03 101.13 101.38 100.65 101.38 0.0M
2023-06-30 100.93 101.39 100.72 101.29 0.0M
2023-06-29 99.49 100.16 99.37 100.01 0.0M
2023-06-28 99.30 99.49 98.82 99.45 0.0M
2023-06-27 97.79 99.32 97.70 99.23 0.0M
2023-06-26 97.26 98.23 97.26 97.93 0.0M
2023-06-23 97.18 98.50 96.93 97.45 0.2M
2023-06-22 98.00 98.27 97.49 98.20 0.1M
2023-06-21 98.18 98.77 97.99 98.51 0.0M
2023-06-20 98.54 98.71 97.92 98.13 0.0M
2023-06-16 99.68 100.00 99.04 99.33 0.0M
2023-06-15 98.04 99.75 97.89 99.57 0.0M
2023-06-14 98.67 98.72 97.61 98.58 0.0M
2023-06-13 97.55 98.48 97.55 98.25 0.1M
2023-06-12 96.05 97.76 96.05 97.13 0.0M
2023-06-09 96.12 96.62 95.66 96.23 0.0M
2023-06-08 95.56 96.30 95.39 96.30 0.0M
2023-06-07 95.46 96.08 95.21 95.51 0.1M
2023-06-06 94.69 95.62 94.69 95.49 0.0M
2023-06-05 95.37 95.55 94.83 95.05 0.0M
2023-06-02 94.34 95.62 94.34 95.61 0.0M
2023-06-01 92.44 93.79 92.26 93.48 0.0M
2023-05-31 92.72 92.77 92.02 92.35 0.0M
2023-05-30 93.84 93.99 93.02 93.26 0.0M
2023-05-26 92.78 93.76 92.78 93.76 0.0M
2023-05-25 92.05 92.67 91.76 92.54 0.0M
2023-05-24 91.91 91.91 91.34 91.36 0.0M
2023-05-23 93.51 93.55 92.22 92.23 0.0M
2023-05-22 93.92 94.44 93.92 93.94 0.0M
2023-05-19 94.30 94.54 93.80 94.03 0.0M
2023-05-18 93.04 94.30 93.04 94.22 0.1M
2023-05-17 92.26 93.40 92.09 93.09 0.1M
2023-05-16 92.46 92.75 91.76 91.76 0.0M
2023-05-15 92.24 93.02 92.24 92.99 0.0M
2023-05-12 92.36 92.69 91.66 92.56 0.0M
2023-05-11 92.27 92.27 91.62 92.10 0.0M
2023-05-10 93.20 93.20 91.73 92.52 0.0M
2023-05-09 92.19 92.82 92.19 92.52 0.0M
2023-05-08 92.83 92.83 92.29 92.67 0.0M
2023-05-05 91.82 92.87 91.82 92.79 0.0M
2023-05-04 91.71 91.71 90.82 90.91 0.1M
2023-05-03 92.63 93.06 91.81 91.99 0.0M
2023-05-02 93.27 93.27 91.57 92.65 0.0M
2023-05-01 93.32 94.04 93.32 93.74 0.1M
2023-04-28 92.11 93.43 92.11 93.43 0.0M
2023-04-27 91.53 92.77 91.08 92.77 0.0M
2023-04-26 92.12 92.19 91.08 91.35 0.0M
2023-04-25 93.52 93.52 91.94 92.01 0.1M
2023-04-24 93.65 93.97 93.52 93.92 0.0M
2023-04-21 93.80 93.81 93.26 93.74 0.0M
2023-04-20 93.27 94.27 93.27 93.74 0.0M
2023-04-19 93.81 94.04 93.49 93.89 0.0M
2023-04-18 94.44 94.52 93.87 94.21 0.0M
2023-04-17 93.55 93.88 93.22 93.82 0.0M
2023-04-14 93.65 94.30 93.00 93.71 0.0M
2023-04-13 93.04 93.84 93.00 93.84 0.0M
2023-04-12 93.83 93.83 92.76 92.99 0.1M
2023-04-11 93.12 93.48 92.68 93.02 0.0M
2023-04-10 91.88 93.04 91.85 92.96 0.0M
2023-04-06 92.47 92.47 91.73 92.22 0.0M
2023-04-05 92.33 92.73 91.60 92.58 0.2M
2023-04-04 93.90 93.90 92.38 92.64 0.0M
2023-04-03 93.76 94.00 93.17 94.00 0.1M
2023-03-31 92.04 93.07 91.86 93.04 0.0M
2023-03-30 91.94 91.94 91.31 91.90 0.0M
2023-03-29 90.84 91.35 90.60 91.35 0.0M
2023-03-28 89.75 90.05 89.51 89.91 0.2M
2023-03-27 89.73 90.16 89.17 89.74 0.2M
2023-03-24 88.16 89.00 87.57 88.99 0.0M
2023-03-23 89.49 90.41 88.53 88.71 0.0M
2023-03-22 90.91 91.40 89.00 89.00 0.1M
2023-03-21 90.39 91.19 90.39 91.19 0.0M
2023-03-20 88.41 89.85 88.41 89.85 0.0M
2023-03-17 89.15 89.15 88.01 88.58 0.0M
2023-03-16 87.73 89.86 87.58 89.86 0.0M
2023-03-15 88.76 88.81 87.22 88.59 0.0M
2023-03-14 90.33 91.29 89.33 90.23 0.0M
2023-03-13 88.57 90.33 88.57 89.14 0.0M
2023-03-10 91.68 91.80 89.57 90.03 0.0M
2023-03-09 93.26 93.83 91.44 91.44 0.0M
2023-03-08 93.07 93.47 92.65 93.20 0.0M
2023-03-07 94.76 94.76 92.89 93.13 0.0M
2023-03-06 94.96 95.16 94.39 94.71 0.0M
2023-03-03 93.75 94.93 93.75 94.89 0.0M
2023-03-02 92.63 93.94 92.20 93.94 0.0M
2023-03-01 92.21 92.91 92.21 92.67 0.0M
2023-02-28 92.90 93.15 92.17 92.17 0.0M
2023-02-27 93.43 93.43 92.57 93.03 0.0M
2023-02-24 92.74 92.77 91.88 92.54 0.0M
2023-02-23 93.47 93.53 92.23 93.53 0.0M
2023-02-22 92.83 93.28 92.26 92.44 0.0M
2023-02-21 93.68 93.73 92.58 92.58 0.0M
2023-02-17 94.58 94.66 93.89 94.66 0.0M
2023-02-16 95.19 96.08 95.16 95.34 0.0M
2023-02-15 95.55 96.24 95.31 96.21 0.0M
2023-02-14 95.94 96.65 95.33 96.26 0.0M
2023-02-13 95.40 96.36 95.40 96.15 0.0M
2023-02-10 94.63 95.57 94.63 95.57 0.0M
2023-02-09 95.84 96.31 94.55 94.55 0.0M
2023-02-08 95.81 96.21 95.08 95.20 0.0M
2023-02-07 94.83 96.39 94.13 96.32 0.0M
2023-02-06 95.01 95.21 94.65 94.84 0.0M
2023-02-03 95.50 96.48 95.22 95.66 0.0M
2023-02-02 96.22 96.43 95.53 96.29 0.0M
2023-02-01 94.98 96.51 94.32 95.76 0.1M
2023-01-31 94.22 95.51 94.07 95.51 0.0M
2023-01-30 94.46 95.02 93.93 93.99 0.0M
2023-01-27 94.89 95.74 94.79 95.01 0.0M
2023-01-26 94.93 95.40 94.22 95.35 0.0M
2023-01-25 93.79 94.40 93.09 94.40 0.0M
2023-01-24 94.31 94.79 93.97 94.31 0.0M
2023-01-23 94.17 95.17 94.09 95.00 0.0M
2023-01-20 92.74 94.07 92.56 94.07 0.0M
2023-01-19 92.67 93.07 92.13 92.78 0.0M
2023-01-18 95.15 95.48 93.09 93.27 0.1M
2023-01-17 94.81 95.42 94.29 94.36 0.0M
2023-01-13 93.85 94.93 93.85 94.59 0.0M
2023-01-12 94.34 94.88 93.44 94.72 0.0M
2023-01-11 93.58 94.28 93.34 94.28 0.0M
2023-01-10 92.35 93.15 92.14 92.92 0.0M
2023-01-09 93.00 93.79 92.47 92.70 0.1M
2023-01-06 91.28 92.57 90.80 92.09 0.0M
2023-01-05 90.51 90.72 90.20 90.49 0.0M
2023-01-04 90.72 91.47 90.33 90.88 0.0M
2023-01-03 91.58 92.12 89.76 90.60 0.1M