First Trust Multi Cap Growth AlphaDEX® Fund (FAD)

FAD
🏛️ アメリカ →
159.68
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
2021-12-31 125.32 125.61 125.13 125.61 0.0M
2021-12-30 126.17 126.31 125.32 125.32 0.0M
2021-12-29 124.84 125.27 124.58 125.23 0.0M
2021-12-28 125.87 126.26 124.94 125.44 0.0M
2021-12-27 124.48 126.05 124.48 126.05 0.0M
2021-12-23 123.44 124.51 123.43 124.10 0.0M
2021-12-22 123.05 123.08 122.70 122.92 0.0M
2021-12-21 119.85 121.83 119.85 121.83 0.0M
2021-12-20 117.49 118.69 117.49 118.69 0.0M
2021-12-17 119.90 120.94 119.90 120.70 0.0M
2021-12-16 123.64 123.64 119.74 120.08 0.0M
2021-12-15 119.00 120.79 119.00 120.06 0.0M
2021-12-14 121.32 121.41 119.23 120.02 0.0M
2021-12-13 122.68 122.68 121.47 121.47 0.0M
2021-12-10 124.53 124.53 122.83 123.18 0.0M
2021-12-09 124.81 124.81 124.09 124.09 0.0M
2021-12-08 124.98 126.09 124.71 125.90 0.0M
2021-12-07 124.64 125.33 124.63 124.85 0.0M
2021-12-06 120.90 121.59 120.22 120.92 0.0M
2021-12-03 123.93 123.93 118.93 120.08 0.0M
2021-12-02 120.75 123.00 120.13 122.92 0.0M
2021-12-01 124.93 125.30 122.47 122.92 0.0M
2021-11-30 125.63 125.82 122.99 123.25 0.0M
2021-11-29 126.16 126.71 126.02 126.42 0.0M
2021-11-26 125.27 126.17 124.45 125.50 0.0M
2021-11-24 126.68 128.08 126.60 127.72 0.0M
2021-11-23 128.38 128.38 126.48 127.15 0.0M
2021-11-22 130.04 130.04 128.08 129.55 0.0M
2021-11-19 130.13 130.13 129.76 129.80 0.0M
2021-11-18 131.06 131.06 130.27 130.30 0.0M
2021-11-17 131.39 131.39 129.75 130.24 0.0M
2021-11-16 130.30 131.48 130.30 131.39 0.0M
2021-11-15 131.13 131.13 130.04 130.04 0.0M
2021-11-12 129.88 130.59 129.88 130.59 0.0M
2021-11-11 129.10 129.84 129.10 129.65 0.0M
2021-11-10 130.33 130.54 128.04 128.64 0.0M
2021-11-09 131.48 131.48 130.58 131.13 0.0M
2021-11-08 131.21 131.46 131.03 131.03 0.0M
2021-11-05 130.89 130.89 129.64 130.09 0.0M
2021-11-04 129.54 130.37 129.45 129.83 0.0M
2021-11-03 128.50 129.64 127.95 129.41 0.0M
2021-11-02 128.26 128.50 128.03 128.46 0.0M
2021-11-01 127.01 127.57 126.86 127.44 0.0M
2021-10-29 125.55 126.15 125.55 126.15 0.0M
2021-10-28 123.68 125.45 123.68 125.36 0.0M
2021-10-27 125.03 125.22 123.60 123.60 0.0M
2021-10-26 125.80 125.80 125.21 125.32 0.0M
2021-10-25 125.11 125.81 125.11 125.73 0.0M
2021-10-22 124.72 125.22 124.32 124.32 0.0M
2021-10-21 123.73 124.50 123.73 124.46 0.0M
2021-10-20 123.58 123.81 123.58 123.65 0.0M
2021-10-19 123.09 123.72 123.09 123.16 0.0M
2021-10-18 121.26 122.47 121.26 122.47 0.0M
2021-10-15 122.68 122.68 122.28 122.28 0.0M
2021-10-14 120.69 121.50 120.69 121.30 0.0M
2021-10-13 118.90 119.71 118.83 119.71 0.0M
2021-10-12 118.77 119.11 118.61 118.85 0.0M
2021-10-11 119.23 119.26 118.35 118.35 0.0M
2021-10-08 120.61 120.61 118.82 118.82 0.0M
2021-10-07 118.67 120.73 118.67 120.06 0.0M
2021-10-06 116.90 117.96 116.68 117.96 0.0M
2021-10-05 117.90 118.24 117.18 118.24 0.0M
2021-10-04 117.61 117.61 116.43 116.70 0.0M
2021-10-01 118.81 119.64 117.00 119.10 0.0M
2021-09-30 119.86 119.86 118.20 118.28 0.0M
2021-09-29 120.19 120.19 118.93 118.93 0.0M
2021-09-28 122.46 122.46 119.29 119.50 0.0M
2021-09-27 123.64 123.64 122.64 122.64 0.0M
2021-09-24 123.51 123.56 123.36 123.36 0.0M
2021-09-23 123.28 124.35 123.24 124.13 0.0M
2021-09-22 121.65 122.65 121.53 122.20 0.0M
2021-09-21 120.83 120.83 119.70 120.59 0.0M
2021-09-20 120.14 120.22 118.90 119.28 0.0M
2021-09-17 123.52 123.52 122.34 122.78 0.0M
2021-09-16 122.39 123.38 122.39 123.32 0.0M
2021-09-15 122.05 123.02 122.05 123.02 0.0M
2021-09-14 123.09 123.09 121.65 121.65 0.0M
2021-09-13 122.35 122.35 122.04 122.34 0.0M
2021-09-10 124.54 124.54 122.91 122.91 0.0M
2021-09-09 123.80 124.58 123.22 124.58 0.0M
2021-09-08 124.54 124.54 123.62 123.62 0.0M
2021-09-07 125.72 125.72 124.55 124.57 0.0M
2021-09-03 124.92 125.49 124.69 125.49 0.0M
2021-09-02 124.97 125.15 124.85 125.07 0.0M
2021-09-01 124.34 124.70 123.69 124.39 0.0M
2021-08-31 123.46 124.00 123.46 123.96 0.0M
2021-08-30 123.79 124.53 123.79 124.14 0.0M
2021-08-27 122.21 123.97 122.21 123.72 0.0M
2021-08-26 122.61 122.61 121.79 121.93 0.0M
2021-08-25 122.08 122.84 122.08 122.55 0.0M
2021-08-24 121.30 121.87 121.30 121.76 0.0M
2021-08-23 120.47 120.90 120.47 120.72 0.0M
2021-08-20 117.94 119.10 117.94 119.07 0.0M
2021-08-19 123.43 123.43 116.91 117.72 0.0M
2021-08-18 119.44 119.44 118.11 118.11 0.0M
2021-08-17 120.15 120.15 118.53 119.11 0.0M
2021-08-16 120.41 120.52 120.11 120.41 0.0M
2021-08-13 121.87 121.87 120.81 120.91 0.0M
2021-08-12 121.05 121.46 120.92 121.37 0.0M
2021-08-11 121.94 121.94 120.28 120.84 0.0M
2021-08-10 122.37 122.37 121.13 121.16 0.0M
2021-08-09 121.29 122.07 121.29 121.90 0.0M
2021-08-06 122.43 122.43 120.98 121.65 0.0M
2021-08-05 121.49 121.84 121.09 121.82 0.1M
2021-08-04 120.76 121.02 120.50 120.69 0.1M
2021-08-03 120.24 120.56 118.91 120.56 0.0M
2021-08-02 120.32 120.32 119.37 119.37 0.0M
2021-07-30 119.93 120.45 119.58 119.58 0.0M
2021-07-29 119.83 120.77 119.83 120.27 0.0M
2021-07-28 118.69 119.91 118.49 119.91 0.0M
2021-07-27 118.69 118.69 116.92 117.72 0.0M
2021-07-26 119.65 119.65 119.04 119.19 0.0M
2021-07-23 119.01 119.55 118.58 119.44 0.0M
2021-07-22 117.96 118.35 117.95 118.28 0.0M
2021-07-21 117.30 118.40 117.30 118.40 0.0M
2021-07-20 114.71 117.25 114.71 116.90 0.0M
2021-07-19 113.42 114.30 112.74 114.06 0.0M
2021-07-16 116.42 116.42 114.58 114.69 0.0M
2021-07-15 115.36 116.16 114.42 115.44 0.0M
2021-07-14 117.78 117.84 116.08 116.17 0.0M
2021-07-13 118.31 118.47 117.83 118.01 0.0M
2021-07-12 118.78 118.78 118.78 118.78 0.0M
2021-07-09 117.27 118.84 117.27 118.80 0.0M
2021-07-08 116.90 117.47 116.21 117.47 0.0M
2021-07-07 118.98 119.10 117.72 118.42 0.0M
2021-07-06 118.93 119.15 118.83 119.15 0.0M
2021-07-02 119.55 119.78 119.25 119.60 0.0M
2021-07-01 119.40 119.75 119.40 119.73 0.0M
2021-06-30 120.42 120.42 119.40 119.57 0.0M
2021-06-29 120.01 120.19 119.73 119.86 0.0M
2021-06-28 119.09 119.62 119.09 119.62 0.0M
2021-06-25 119.39 119.39 118.78 118.94 0.0M
2021-06-24 118.20 118.67 118.15 118.67 0.0M
2021-06-23 117.42 117.72 117.16 117.42 0.0M
2021-06-22 115.45 116.82 115.45 116.82 0.0M
2021-06-21 114.73 115.41 114.73 115.41 0.0M
2021-06-18 114.65 114.65 114.02 114.02 0.0M
2021-06-17 115.69 115.69 114.34 115.61 0.0M
2021-06-16 115.78 115.78 114.82 115.25 0.0M
2021-06-15 115.40 115.81 115.40 115.70 0.0M
2021-06-14 116.43 116.43 116.18 116.18 0.0M
2021-06-11 115.67 115.67 115.32 115.62 0.0M
2021-06-10 114.80 115.23 114.80 115.13 0.0M
2021-06-09 115.73 115.92 114.99 114.99 0.0M
2021-06-08 114.86 115.96 114.86 115.84 0.0M
2021-06-07 114.00 114.94 114.00 114.94 0.0M
2021-06-04 113.46 113.57 113.37 113.55 0.0M
2021-06-03 112.82 113.25 112.62 112.62 0.0M
2021-06-02 113.63 113.88 112.64 113.82 0.0M
2021-06-01 112.45 113.22 112.17 113.22 0.0M
2021-05-28 113.48 113.48 112.51 112.51 0.0M
2021-05-27 112.18 112.71 111.62 112.66 0.0M
2021-05-26 110.88 111.55 110.88 111.52 0.0M
2021-05-25 110.79 110.79 109.88 109.97 0.0M
2021-05-24 109.02 110.48 109.02 110.48 0.0M
2021-05-21 110.02 110.02 108.68 108.68 0.0M
2021-05-20 108.34 109.03 108.33 109.03 0.0M
2021-05-19 105.57 106.98 105.57 106.82 0.0M
2021-05-18 108.85 108.85 107.71 107.71 0.0M
2021-05-17 108.28 108.28 107.08 107.79 0.0M
2021-05-14 106.63 108.21 106.36 107.99 0.0M
2021-05-13 105.78 105.78 104.91 105.31 0.0M
2021-05-12 107.71 107.71 104.49 104.49 0.0M
2021-05-11 106.64 108.26 104.95 108.03 0.0M
2021-05-10 111.67 111.67 108.19 108.19 0.0M
2021-05-07 109.46 111.47 109.46 110.79 0.0M
2021-05-06 108.18 109.32 107.87 109.32 0.0M
2021-05-05 111.47 111.47 109.94 110.14 0.0M
2021-05-04 110.84 110.84 108.97 110.36 0.0M
2021-05-03 113.65 113.65 112.08 112.08 0.0M
2021-04-30 113.23 113.23 112.46 112.59 0.0M
2021-04-29 114.80 114.80 113.85 114.01 0.0M
2021-04-28 115.30 115.30 114.73 115.11 0.0M
2021-04-27 115.80 115.80 115.13 115.26 0.0M
2021-04-26 113.94 115.44 113.94 115.25 0.0M
2021-04-23 112.60 113.94 112.60 113.94 0.0M
2021-04-22 112.38 113.26 111.77 111.77 0.0M
2021-04-21 110.68 111.81 110.68 111.81 0.0M
2021-04-20 110.97 110.97 109.26 109.80 0.0M
2021-04-19 113.19 113.19 110.94 111.53 0.0M
2021-04-16 112.86 113.35 112.72 113.30 0.0M
2021-04-15 112.88 113.08 112.74 112.98 0.0M
2021-04-14 113.28 113.51 111.88 112.05 0.0M
2021-04-13 111.90 112.21 111.30 112.21 0.0M
2021-04-12 110.75 111.54 110.75 111.50 0.0M
2021-04-09 111.51 111.79 110.63 111.79 0.0M
2021-04-08 110.98 111.56 110.68 111.56 0.0M
2021-04-07 110.96 110.96 110.07 110.07 0.0M
2021-04-06 111.02 111.86 111.02 111.27 0.0M
2021-04-05 111.32 111.32 110.26 110.88 0.0M
2021-04-01 109.62 110.27 109.62 110.18 0.0M
2021-03-31 108.29 108.89 108.26 108.31 0.0M
2021-03-30 104.93 106.15 104.93 106.07 0.0M
2021-03-29 107.28 107.28 105.49 105.52 0.0M
2021-03-26 106.57 107.41 105.92 107.41 0.0M
2021-03-25 103.05 105.85 102.77 105.58 0.0M
2021-03-24 107.87 107.87 104.58 104.75 0.0M
2021-03-23 108.94 108.99 107.03 107.03 0.0M
2021-03-22 109.26 110.27 108.84 109.48 0.0M
2021-03-19 107.78 109.04 107.78 108.81 0.0M
2021-03-18 109.19 109.79 107.43 107.43 0.0M
2021-03-17 109.74 111.47 109.12 111.47 0.0M
2021-03-16 111.46 111.65 110.25 110.71 0.0M
2021-03-15 110.08 111.73 110.08 111.73 0.0M
2021-03-12 109.63 110.37 109.00 110.37 0.0M
2021-03-11 109.14 110.66 109.14 110.66 0.0M
2021-03-10 108.49 108.49 107.40 107.52 0.0M
2021-03-09 107.01 107.34 106.90 107.04 0.0M
2021-03-08 105.96 106.58 103.44 103.44 0.0M
2021-03-05 104.93 105.38 101.28 105.38 0.0M
2021-03-04 107.08 107.08 103.78 103.78 0.0M
2021-03-03 109.02 109.26 107.42 107.42 0.0M
2021-03-02 112.85 112.85 111.29 111.29 0.0M
2021-03-01 111.77 113.41 111.77 113.34 0.0M
2021-02-26 109.16 110.58 108.31 110.02 0.0M
2021-02-25 111.88 111.88 109.02 109.02 0.0M
2021-02-24 111.45 113.41 111.45 113.20 0.0M
2021-02-23 111.22 111.91 109.38 111.91 0.0M
2021-02-22 115.41 115.41 112.99 112.99 0.0M
2021-02-19 115.79 116.92 115.79 116.17 0.0M
2021-02-18 114.55 115.15 113.88 114.75 0.0M
2021-02-17 117.09 117.09 114.48 115.47 0.0M
2021-02-16 119.11 119.11 116.73 117.20 0.0M
2021-02-12 117.40 118.03 116.37 118.03 0.0M
2021-02-11 117.13 117.66 116.20 117.02 0.0M
2021-02-10 117.50 117.50 114.92 116.15 0.0M
2021-02-09 116.10 116.79 116.10 116.42 0.0M
2021-02-08 115.88 115.88 115.25 115.86 0.0M
2021-02-05 113.70 114.13 113.55 114.13 0.0M
2021-02-04 110.89 112.73 110.89 112.64 0.0M
2021-02-03 110.32 111.31 110.31 111.00 0.0M
2021-02-02 110.35 111.31 110.26 111.17 0.0M
2021-02-01 107.37 109.10 107.00 109.10 0.0M
2021-01-29 108.12 108.46 105.89 106.66 0.0M
2021-01-28 107.86 108.84 107.37 108.25 0.0M
2021-01-27 106.81 108.63 106.23 106.77 0.0M
2021-01-26 111.40 111.40 109.83 109.83 0.0M
2021-01-25 111.82 112.54 110.20 111.26 0.0M
2021-01-22 110.67 111.64 110.62 111.64 0.0M
2021-01-21 111.36 111.48 111.02 111.22 0.0M
2021-01-20 111.49 111.97 111.23 111.62 0.0M
2021-01-19 109.97 110.63 109.97 110.63 0.0M
2021-01-15 110.32 110.32 109.12 109.12 0.0M
2021-01-14 110.42 111.13 110.36 110.36 0.0M
2021-01-13 109.65 109.98 109.47 109.47 0.0M
2021-01-12 109.36 109.98 109.36 109.98 0.0M
2021-01-11 107.33 109.21 107.33 108.71 0.0M
2021-01-08 108.99 109.47 107.39 108.62 0.0M
2021-01-07 106.59 108.08 106.59 108.08 0.0M
2021-01-06 103.55 105.89 103.46 105.00 0.0M
2021-01-05 101.95 104.20 101.95 103.96 0.0M
2021-01-04 104.30 104.30 101.80 102.28 0.0M