First Trust Mid Cap Value AlphaDEX® Fund (FNK)

FNK
🏛️ アメリカ →
55.52
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 46.93 47.26 46.93 47.11 0.0M
2021-12-30 47.39 47.44 47.02 47.02 0.0M
2021-12-29 47.06 47.24 46.99 47.18 0.1M
2021-12-28 46.77 47.09 46.77 46.97 0.1M
2021-12-27 46.18 46.77 46.12 46.77 0.0M
2021-12-23 45.96 46.28 45.96 46.12 0.0M
2021-12-22 45.51 46.00 45.51 46.00 0.0M
2021-12-21 44.91 45.59 44.91 45.53 0.1M
2021-12-20 44.93 44.93 43.93 44.45 0.4M
2021-12-17 45.82 45.87 45.51 45.51 0.0M
2021-12-16 46.39 46.75 45.90 46.03 0.1M
2021-12-15 45.53 46.14 45.44 46.10 0.0M
2021-12-14 45.84 46.36 45.75 45.79 0.0M
2021-12-13 46.40 46.40 45.81 45.89 0.0M
2021-12-10 46.42 46.51 46.20 46.51 0.3M
2021-12-09 46.48 46.59 46.31 46.31 0.1M
2021-12-08 46.65 46.91 46.55 46.62 0.1M
2021-12-07 46.58 46.94 46.48 46.59 0.0M
2021-12-06 45.61 46.47 45.61 46.08 0.1M
2021-12-03 45.69 45.69 44.93 45.16 0.0M
2021-12-02 44.33 45.68 44.33 45.44 0.0M
2021-12-01 45.36 45.85 44.19 44.19 0.2M
2021-11-30 45.45 45.45 44.59 44.63 0.0M
2021-11-29 46.46 46.46 45.86 45.86 0.0M
2021-11-26 46.20 46.20 45.67 45.94 0.0M
2021-11-24 47.45 47.53 47.39 47.48 0.0M
2021-11-23 47.55 47.75 47.46 47.75 0.0M
2021-11-22 47.15 47.81 47.15 47.74 0.0M
2021-11-19 47.12 47.21 46.86 46.92 0.1M
2021-11-18 47.71 47.71 47.23 47.44 1.5M
2021-11-17 47.87 47.87 47.35 47.52 0.0M
2021-11-16 48.12 48.25 48.00 48.03 0.0M
2021-11-15 48.17 48.17 47.94 48.01 0.0M
2021-11-12 47.98 48.07 47.85 48.01 0.0M
2021-11-11 47.72 47.90 47.67 47.83 0.0M
2021-11-10 47.71 47.95 47.55 47.62 0.0M
2021-11-09 47.80 47.80 47.60 47.77 0.1M
2021-11-08 48.13 48.18 47.74 47.80 0.0M
2021-11-05 47.41 47.93 47.41 47.86 0.0M
2021-11-04 47.66 47.66 46.93 47.06 0.0M
2021-11-03 46.78 47.69 46.78 47.55 0.0M
2021-11-02 47.00 47.00 46.69 46.83 0.0M
2021-11-01 46.33 47.08 46.33 47.05 0.2M
2021-10-29 46.29 46.47 46.00 46.21 0.0M
2021-10-28 45.87 46.33 45.87 46.32 0.0M
2021-10-27 46.52 46.58 45.71 45.73 0.0M
2021-10-26 47.23 47.25 46.73 46.73 0.0M
2021-10-25 47.08 47.32 47.00 47.16 0.1M
2021-10-22 47.01 47.23 46.82 46.98 0.0M
2021-10-21 46.91 47.00 46.64 46.93 0.1M
2021-10-20 46.41 47.06 46.41 46.94 0.0M
2021-10-19 46.45 46.52 46.32 46.41 0.0M
2021-10-18 46.15 46.35 46.03 46.33 0.0M
2021-10-15 46.71 46.74 46.26 46.27 0.0M
2021-10-14 45.80 46.30 45.79 46.25 0.0M
2021-10-13 45.53 45.59 45.04 45.56 0.0M
2021-10-12 45.45 45.74 45.39 45.48 0.1M
2021-10-11 45.75 45.95 45.36 45.36 0.0M
2021-10-08 45.69 45.95 45.67 45.67 0.0M
2021-10-07 45.51 45.94 45.51 45.67 0.0M
2021-10-06 44.82 45.20 44.53 45.20 0.0M
2021-10-05 45.28 45.51 45.09 45.19 0.0M
2021-10-04 45.41 45.41 45.00 45.08 0.1M
2021-10-01 44.54 45.22 44.17 44.97 0.3M
2021-09-30 45.26 45.26 44.23 44.27 0.0M
2021-09-29 44.99 45.25 44.88 45.11 0.0M
2021-09-28 45.39 45.48 44.94 44.94 0.0M
2021-09-27 45.43 45.62 45.34 45.36 0.1M
2021-09-24 44.80 44.92 44.76 44.79 0.0M
2021-09-23 44.29 44.98 44.11 44.66 0.0M
2021-09-22 43.99 44.50 43.99 44.46 0.0M
2021-09-21 43.92 43.93 43.58 43.60 0.0M
2021-09-20 43.57 43.73 43.23 43.63 0.1M
2021-09-17 44.76 44.83 44.37 44.37 0.0M
2021-09-16 44.99 45.04 44.63 44.77 0.0M
2021-09-15 44.46 45.00 44.46 44.92 0.0M
2021-09-14 45.20 45.20 44.41 44.43 0.0M
2021-09-13 44.83 45.10 44.78 45.00 0.0M
2021-09-10 45.32 45.32 44.58 44.58 0.0M
2021-09-09 45.37 45.37 45.07 45.11 0.0M
2021-09-08 45.20 45.44 45.12 45.22 0.0M
2021-09-07 45.87 45.90 45.47 45.48 0.1M
2021-09-03 46.16 46.16 45.82 45.93 0.0M
2021-09-02 45.96 46.26 45.96 46.17 0.0M
2021-09-01 45.93 46.01 45.59 45.85 0.0M
2021-08-31 45.86 46.01 45.79 45.85 0.2M
2021-08-30 46.01 46.09 46.00 46.01 0.0M
2021-08-27 45.47 46.22 45.47 46.20 0.0M
2021-08-26 45.89 45.89 45.36 45.36 0.0M
2021-08-25 45.79 46.07 45.79 45.84 0.0M
2021-08-24 45.51 45.62 45.39 45.50 0.0M
2021-08-23 45.14 45.20 44.95 45.18 0.0M
2021-08-20 44.42 44.93 44.42 44.93 0.0M
2021-08-19 44.44 44.80 44.30 44.39 0.0M
2021-08-18 45.41 45.41 44.84 44.84 0.0M
2021-08-17 45.38 45.46 44.88 45.29 0.0M
2021-08-16 45.69 45.92 45.48 45.76 0.0M
2021-08-13 46.12 46.12 45.87 45.94 0.0M
2021-08-12 46.02 46.17 45.82 46.02 0.0M
2021-08-11 45.76 46.08 45.71 46.06 0.0M
2021-08-10 45.20 45.65 45.05 45.54 0.0M
2021-08-09 45.10 45.26 44.88 45.08 0.1M
2021-08-06 45.12 45.37 45.09 45.17 0.1M
2021-08-05 44.58 44.75 44.50 44.74 0.1M
2021-08-04 44.54 44.76 44.20 44.20 0.2M
2021-08-03 44.32 44.84 44.12 44.81 0.1M
2021-08-02 44.77 45.22 44.48 44.48 0.2M
2021-07-30 44.71 45.04 44.60 44.66 0.0M
2021-07-29 44.75 45.08 44.75 44.86 0.0M
2021-07-28 44.13 44.58 44.13 44.33 0.0M
2021-07-27 43.94 44.17 43.94 44.15 0.0M
2021-07-26 44.01 44.28 44.01 44.17 0.0M
2021-07-23 43.96 44.02 43.80 44.01 0.0M
2021-07-22 43.79 43.82 43.51 43.68 0.0M
2021-07-21 43.90 44.31 43.89 44.17 0.0M
2021-07-20 42.57 43.87 42.57 43.60 0.1M
2021-07-19 42.76 42.76 42.24 42.51 0.1M
2021-07-16 44.18 44.18 43.47 43.47 0.0M
2021-07-15 43.75 44.12 43.74 44.06 0.0M
2021-07-14 44.59 44.59 43.89 44.05 0.0M
2021-07-13 44.64 44.64 44.09 44.14 0.0M
2021-07-12 44.44 44.86 44.44 44.83 0.0M
2021-07-09 44.11 44.66 44.11 44.64 0.0M
2021-07-08 43.54 43.97 43.25 43.60 0.1M
2021-07-07 43.95 44.30 43.80 44.29 0.0M
2021-07-06 44.66 44.66 43.79 44.07 0.0M
2021-07-02 45.03 45.03 44.66 44.74 0.0M
2021-07-01 44.87 45.01 44.51 44.87 0.2M
2021-06-30 44.22 44.47 44.22 44.44 0.0M
2021-06-29 44.75 44.75 44.21 44.26 0.0M
2021-06-28 45.06 45.06 44.27 44.43 0.0M
2021-06-25 44.62 45.14 44.62 45.07 0.1M
2021-06-24 44.39 44.58 44.22 44.52 0.0M
2021-06-23 44.47 44.47 44.24 44.26 0.0M
2021-06-22 44.13 44.50 44.13 44.34 0.0M
2021-06-21 43.57 44.44 43.57 44.42 0.0M
2021-06-18 43.81 43.84 43.28 43.33 0.0M
2021-06-17 45.47 45.47 44.01 44.31 0.1M
2021-06-16 45.75 45.75 45.28 45.39 0.0M
2021-06-15 45.71 45.90 45.37 45.78 0.0M
2021-06-14 46.12 46.12 45.50 45.60 0.0M
2021-06-11 46.02 46.13 45.97 46.13 0.0M
2021-06-10 46.41 46.41 45.86 45.87 0.0M
2021-06-09 46.42 46.42 46.09 46.09 0.0M
2021-06-08 46.10 46.42 45.70 46.36 0.0M
2021-06-07 46.16 46.34 46.00 46.05 0.0M
2021-06-04 46.24 46.29 45.87 46.18 0.0M
2021-06-03 45.88 46.12 45.86 46.10 0.0M
2021-06-02 46.52 46.52 46.10 46.14 0.0M
2021-06-01 46.32 46.37 46.11 46.34 0.0M
2021-05-28 46.00 46.00 45.66 45.93 0.0M
2021-05-27 45.92 46.04 45.86 45.92 0.0M
2021-05-26 45.41 45.63 45.29 45.58 0.0M
2021-05-25 45.90 45.90 45.10 45.18 0.0M
2021-05-24 45.82 45.82 45.50 45.65 0.0M
2021-05-21 45.60 45.80 45.34 45.52 0.0M
2021-05-20 45.37 45.49 45.07 45.32 0.0M
2021-05-19 45.10 45.28 44.62 45.28 0.0M
2021-05-18 46.21 46.21 45.68 45.68 0.0M
2021-05-17 46.12 46.24 45.77 46.18 0.1M
2021-05-14 45.85 46.24 45.81 46.18 0.0M
2021-05-13 44.76 45.69 44.76 45.50 0.1M
2021-05-12 45.82 45.83 44.56 44.62 0.1M
2021-05-11 45.90 45.96 45.42 45.84 0.1M
2021-05-10 46.87 47.23 46.45 46.48 0.0M
2021-05-07 46.10 46.72 45.89 46.70 0.1M
2021-05-06 46.03 46.17 45.54 46.11 0.2M
2021-05-05 45.63 45.96 45.38 45.84 0.3M
2021-05-04 45.56 45.78 45.19 45.75 0.2M
2021-05-03 45.49 45.87 45.41 45.54 0.1M
2021-04-30 45.39 45.42 45.09 45.11 0.0M
2021-04-29 45.62 45.75 45.37 45.57 0.0M
2021-04-28 45.35 45.35 45.16 45.18 0.0M
2021-04-27 45.19 45.19 44.99 45.19 0.0M
2021-04-26 45.15 45.29 44.99 45.04 0.0M
2021-04-23 44.60 45.12 44.60 44.97 0.0M
2021-04-22 44.83 44.83 44.27 44.35 0.0M
2021-04-21 44.05 44.73 44.05 44.73 0.0M
2021-04-20 44.62 44.65 43.86 44.11 0.0M
2021-04-19 44.82 44.82 44.48 44.67 0.0M
2021-04-16 44.64 44.88 44.60 44.79 0.0M
2021-04-15 44.41 44.41 44.18 44.37 0.0M
2021-04-14 44.01 44.43 44.01 44.15 0.0M
2021-04-13 44.04 44.04 43.63 43.79 0.0M
2021-04-12 44.07 44.16 44.07 44.16 0.0M
2021-04-09 43.64 43.93 43.61 43.89 0.0M
2021-04-08 43.61 43.67 43.16 43.65 0.0M
2021-04-07 43.63 43.72 43.46 43.62 0.1M
2021-04-06 43.85 44.02 43.65 43.71 0.1M
2021-04-05 43.76 43.76 43.48 43.74 0.0M
2021-04-01 43.03 43.35 42.88 43.35 0.0M
2021-03-31 43.02 43.16 42.87 42.87 0.0M
2021-03-30 42.52 43.08 42.52 43.04 0.0M
2021-03-29 43.12 43.15 42.43 42.46 0.0M
2021-03-26 42.76 43.04 42.32 43.04 0.0M
2021-03-25 41.22 42.44 41.01 42.38 0.0M
2021-03-24 42.30 42.49 41.50 41.50 0.0M
2021-03-23 42.46 42.46 41.52 41.64 0.0M
2021-03-22 43.49 43.49 42.67 42.81 0.0M
2021-03-19 42.85 43.56 42.85 43.27 0.0M
2021-03-18 43.84 44.33 43.33 43.36 0.0M
2021-03-17 43.58 43.83 43.41 43.83 0.0M
2021-03-16 43.91 43.91 43.44 43.59 0.0M
2021-03-15 43.78 44.11 43.58 44.09 0.0M
2021-03-12 43.24 43.70 43.24 43.70 0.0M
2021-03-11 43.15 43.31 43.09 43.14 0.1M
2021-03-10 42.20 42.99 42.20 42.88 0.0M
2021-03-09 42.76 42.76 42.07 42.12 0.0M
2021-03-08 41.93 42.76 41.88 42.44 0.1M
2021-03-05 40.74 41.63 40.25 41.60 0.0M
2021-03-04 41.05 41.24 40.01 40.37 0.0M
2021-03-03 40.82 41.40 40.82 40.96 0.0M
2021-03-02 41.07 41.07 40.63 40.71 0.1M
2021-03-01 40.56 41.30 40.56 41.04 0.0M
2021-02-26 40.29 40.49 39.58 39.90 0.1M
2021-02-25 41.34 41.34 40.21 40.33 0.0M
2021-02-24 40.66 41.43 40.66 41.42 0.0M
2021-02-23 40.03 40.77 40.03 40.68 0.2M
2021-02-22 40.01 40.59 40.01 40.39 0.0M
2021-02-19 39.63 39.97 39.63 39.94 0.0M
2021-02-18 39.52 39.52 39.15 39.28 0.0M
2021-02-17 39.55 39.65 39.42 39.61 0.0M
2021-02-16 39.79 39.79 39.68 39.71 0.0M
2021-02-12 39.28 39.57 39.28 39.45 0.0M
2021-02-11 39.50 39.54 39.33 39.41 0.0M
2021-02-10 39.47 39.50 39.23 39.29 0.0M
2021-02-09 38.99 39.31 38.87 39.22 0.0M
2021-02-08 38.76 39.07 38.76 39.07 0.0M
2021-02-05 38.28 38.52 38.28 38.44 0.0M
2021-02-04 37.68 38.14 37.68 38.13 0.0M
2021-02-03 37.33 37.55 37.27 37.53 0.0M
2021-02-02 37.12 37.42 37.12 37.30 0.0M
2021-02-01 36.66 36.98 36.30 36.98 0.0M
2021-01-29 37.07 37.07 36.16 36.29 0.0M
2021-01-28 37.24 37.31 37.13 37.16 0.0M
2021-01-27 37.05 37.19 36.70 36.91 0.0M
2021-01-26 37.92 37.95 37.53 37.57 0.0M
2021-01-25 37.59 37.86 37.59 37.86 0.0M
2021-01-22 37.60 37.94 37.59 37.94 0.0M
2021-01-21 38.39 38.39 37.92 37.94 0.0M
2021-01-20 37.96 38.28 37.96 38.22 0.0M
2021-01-19 37.99 38.02 37.85 37.90 0.0M
2021-01-15 37.55 37.84 37.54 37.77 0.0M
2021-01-14 37.89 38.23 37.89 38.07 0.0M
2021-01-13 37.80 37.80 37.58 37.65 0.0M
2021-01-12 37.38 37.96 37.38 37.96 0.0M
2021-01-11 36.92 37.48 36.92 37.44 0.0M
2021-01-08 37.60 37.60 36.89 37.28 0.0M
2021-01-07 37.68 37.68 37.47 37.53 0.0M
2021-01-06 37.06 37.42 37.06 37.27 0.1M
2021-01-05 35.44 35.78 35.18 35.51 0.1M
2021-01-04 35.97 35.97 34.84 35.11 0.3M