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
2023-12-29 113.23 113.28 112.26 112.26 0.0M
2023-12-28 113.51 113.51 113.19 113.24 0.0M
2023-12-27 113.38 113.54 113.28 113.46 0.0M
2023-12-26 113.03 113.55 112.90 113.27 0.0M
2023-12-22 112.80 113.01 112.51 112.51 0.0M
2023-12-21 111.75 112.22 111.49 112.22 0.0M
2023-12-20 112.60 113.08 110.65 110.65 0.0M
2023-12-19 112.64 112.82 112.50 112.75 0.0M
2023-12-18 111.66 111.84 111.25 111.46 0.0M
2023-12-15 111.48 111.48 110.64 111.14 0.0M
2023-12-14 111.35 111.72 111.19 111.72 0.0M
2023-12-13 108.16 109.97 107.57 109.97 0.0M
2023-12-12 107.20 108.04 107.20 107.96 0.0M
2023-12-11 107.10 107.62 107.10 107.62 0.0M
2023-12-08 106.69 106.83 106.10 106.83 0.0M
2023-12-07 105.43 105.88 105.43 105.88 0.0M
2023-12-06 106.66 106.66 105.29 105.29 0.0M
2023-12-05 106.26 106.26 105.66 105.75 0.0M
2023-12-04 106.68 106.89 106.06 106.60 0.0M
2023-12-01 105.18 106.69 105.10 106.69 0.0M
2023-11-30 103.90 104.55 103.90 104.39 0.0M
2023-11-29 103.71 104.52 103.71 103.82 0.0M
2023-11-28 103.97 104.02 103.36 103.48 0.0M
2023-11-27 103.91 104.22 103.91 104.09 0.0M
2023-11-24 103.41 104.06 103.41 103.97 0.0M
2023-11-22 103.58 103.91 103.58 103.58 0.0M
2023-11-21 103.07 103.23 103.03 103.03 0.0M
2023-11-20 103.50 103.87 103.45 103.62 0.0M
2023-11-17 102.53 103.05 102.53 102.91 0.0M
2023-11-16 102.42 102.42 101.61 101.97 0.0M
2023-11-15 103.81 104.00 102.84 102.91 0.0M
2023-11-14 102.82 103.22 102.71 102.93 0.0M
2023-11-13 99.56 99.87 99.56 99.72 0.0M
2023-11-10 99.10 99.51 99.10 99.51 0.0M
2023-11-09 99.20 99.34 97.93 97.93 0.0M
2023-11-08 99.08 99.08 98.52 98.83 0.0M
2023-11-07 99.13 99.19 99.03 99.12 0.0M
2023-11-06 99.78 99.78 98.25 98.68 0.0M
2023-11-03 98.73 99.62 98.73 99.32 0.0M
2023-11-02 96.27 97.41 96.27 97.41 0.0M
2023-11-01 94.63 95.04 94.19 95.02 0.0M
2023-10-31 93.54 94.40 93.54 94.40 0.0M
2023-10-30 93.75 93.75 93.56 93.58 0.0M
2023-10-27 93.68 93.90 92.78 92.91 0.0M
2023-10-26 93.97 94.24 93.44 93.61 0.0M
2023-10-25 94.80 95.05 94.11 94.11 0.0M
2023-10-24 95.76 96.38 95.76 96.20 0.0M
2023-10-23 95.07 96.12 95.07 95.27 0.0M
2023-10-20 96.04 96.42 95.71 95.71 0.0M
2023-10-19 98.42 98.42 96.99 96.99 0.0M
2023-10-18 99.11 99.19 98.52 98.62 0.0M
2023-10-17 99.28 101.20 99.28 100.59 0.0M
2023-10-16 98.80 99.90 98.80 99.79 0.0M
2023-10-13 98.44 98.44 98.44 98.44 0.0M
2023-10-12 100.64 100.67 99.31 99.72 0.0M
2023-10-11 100.92 101.14 100.54 101.11 0.0M
2023-10-10 100.63 101.38 100.63 100.78 0.0M
2023-10-09 98.96 100.06 98.77 99.80 0.0M
2023-10-06 99.17 99.68 99.06 99.18 0.0M
2023-10-05 97.37 97.96 97.12 97.76 0.0M
2023-10-04 97.60 97.96 96.79 97.96 0.0M
2023-10-03 98.30 98.68 97.03 97.26 0.0M
2023-10-02 99.45 99.53 98.94 99.20 0.0M
2023-09-29 101.38 101.38 99.91 100.13 0.0M
2023-09-28 100.42 100.77 100.42 100.54 0.0M
2023-09-27 98.69 99.78 98.69 99.47 0.0M
2023-09-26 99.19 99.19 98.41 98.45 0.0M
2023-09-25 98.86 99.93 98.86 99.79 0.0M
2023-09-22 99.93 99.97 99.48 99.49 0.0M
2023-09-21 101.02 101.02 99.57 99.57 0.0M
2023-09-20 102.82 103.13 101.73 101.73 0.0M
2023-09-19 102.98 102.98 102.17 102.54 0.0M
2023-09-18 103.35 103.50 103.01 103.01 0.0M
2023-09-15 103.10 103.22 103.09 103.09 0.0M
2023-09-14 104.31 104.52 104.23 104.46 0.0M
2023-09-13 104.28 104.28 103.36 103.56 0.0M
2023-09-12 104.55 104.72 104.15 104.15 0.0M
2023-09-11 104.83 104.83 104.47 104.64 0.0M
2023-09-08 104.71 104.73 104.39 104.43 0.0M
2023-09-07 104.18 104.69 104.18 104.44 0.0M
2023-09-06 105.20 105.27 104.78 105.04 0.0M
2023-09-05 106.37 106.37 105.23 105.36 0.0M
2023-09-01 106.24 106.60 106.24 106.56 0.0M
2023-08-31 105.95 106.06 105.56 105.56 0.0M
2023-08-30 105.54 105.88 105.54 105.85 0.0M
2023-08-29 103.57 105.16 103.46 104.92 0.0M
2023-08-28 103.20 103.63 103.20 103.38 0.0M
2023-08-25 102.15 103.00 101.44 102.53 0.0M
2023-08-24 103.21 103.21 101.88 101.88 0.0M
2023-08-23 102.25 103.66 102.25 103.46 0.0M
2023-08-22 102.79 102.79 102.18 102.48 0.0M
2023-08-21 101.97 102.73 101.72 102.51 0.0M
2023-08-18 100.63 102.21 100.63 102.02 0.0M
2023-08-17 103.15 103.15 101.54 101.54 0.0M
2023-08-16 104.26 104.26 102.96 102.96 0.0M
2023-08-15 104.56 104.56 104.10 104.10 0.0M
2023-08-14 104.21 105.20 104.21 105.20 0.0M
2023-08-11 104.93 104.98 104.71 104.71 0.0M
2023-08-10 106.13 106.21 105.04 105.04 0.0M
2023-08-09 105.73 105.73 104.77 105.12 0.0M
2023-08-08 105.36 105.76 104.76 105.58 0.0M
2023-08-07 106.17 106.49 106.10 106.45 0.0M
2023-08-04 106.40 106.97 105.81 105.82 0.0M
2023-08-03 106.26 106.57 105.93 106.34 0.0M
2023-08-02 107.02 107.24 106.84 106.84 0.0M
2023-08-01 108.41 109.06 108.41 108.85 0.0M
2023-07-31 109.17 109.36 108.77 109.36 0.0M
2023-07-28 108.04 108.42 107.92 108.25 0.0M
2023-07-27 108.51 108.51 106.63 106.93 0.0M
2023-07-26 108.00 108.06 107.80 107.99 0.0M
2023-07-25 108.60 108.60 108.22 108.24 0.0M
2023-07-24 107.42 107.83 107.42 107.66 0.0M
2023-07-21 108.66 108.66 107.91 107.93 0.0M
2023-07-20 108.20 108.36 107.78 107.94 0.0M
2023-07-19 109.74 109.74 108.83 109.19 0.0M
2023-07-18 109.15 109.56 109.13 109.56 0.0M
2023-07-17 107.94 108.51 107.86 108.33 0.0M
2023-07-14 107.13 107.38 106.99 107.38 0.0M
2023-07-13 107.08 108.03 107.08 107.92 0.0M
2023-07-12 107.63 107.63 107.08 107.08 0.0M
2023-07-11 105.68 106.73 105.68 106.43 0.0M
2023-07-10 105.28 105.63 105.15 105.63 0.0M
2023-07-07 104.76 104.76 103.89 103.89 0.0M
2023-07-06 103.68 103.68 102.63 103.25 0.0M
2023-07-05 105.13 105.13 104.51 104.51 0.0M
2023-07-03 105.50 105.54 105.26 105.54 0.0M
2023-06-30 105.32 105.52 105.09 105.52 0.0M
2023-06-29 104.18 104.50 103.99 104.50 0.0M
2023-06-28 103.11 103.61 102.83 103.61 0.0M
2023-06-27 101.59 103.00 101.59 102.96 0.0M
2023-06-26 101.81 101.99 101.38 101.48 0.0M
2023-06-23 101.43 101.75 101.19 101.19 0.0M
2023-06-22 102.48 102.48 102.00 102.37 0.0M
2023-06-21 102.76 103.14 102.41 102.58 0.0M
2023-06-20 102.37 102.81 102.29 102.73 0.0M
2023-06-16 104.05 104.05 103.14 103.24 0.0M
2023-06-15 103.27 104.05 103.27 103.92 0.0M
2023-06-14 103.36 103.36 102.80 103.00 0.0M
2023-06-13 103.21 103.51 103.21 103.34 0.0M
2023-06-12 101.18 102.39 101.18 102.24 0.0M
2023-06-09 101.84 101.84 101.19 101.26 0.0M
2023-06-08 100.92 101.56 100.92 101.47 0.0M
2023-06-07 101.55 101.56 101.23 101.37 0.0M
2023-06-06 99.44 100.82 99.44 100.65 0.0M
2023-06-05 99.78 99.83 99.29 99.43 0.0M
2023-06-02 99.56 100.20 99.55 100.20 0.0M
2023-06-01 96.55 97.72 96.55 97.53 0.0M
2023-05-31 96.19 96.55 96.19 96.50 0.0M
2023-05-30 97.67 97.67 97.29 97.29 0.0M
2023-05-26 97.60 97.60 97.44 97.54 0.0M
2023-05-25 96.32 96.89 96.16 96.56 0.0M
2023-05-24 95.99 96.36 95.95 96.18 0.0M
2023-05-23 97.85 97.91 97.05 97.05 0.0M
2023-05-22 98.68 98.93 98.36 98.43 0.0M
2023-05-19 98.45 98.73 97.67 97.98 0.0M
2023-05-18 97.06 98.44 97.06 98.44 0.0M
2023-05-17 96.75 97.60 96.75 97.34 0.0M
2023-05-16 96.33 96.37 95.97 96.10 0.0M
2023-05-15 96.52 97.56 96.49 97.24 0.0M
2023-05-12 96.54 96.54 96.02 96.53 0.0M
2023-05-11 96.44 96.46 96.10 96.46 0.0M
2023-05-10 97.19 97.19 96.49 97.05 0.0M
2023-05-09 96.68 96.85 96.68 96.85 0.0M
2023-05-08 96.84 96.97 96.72 96.97 0.0M
2023-05-05 96.57 97.03 96.52 96.75 0.0M
2023-05-04 95.00 95.56 95.00 95.15 0.0M
2023-05-03 96.96 97.38 96.04 96.06 0.0M
2023-05-02 97.12 97.12 95.57 96.45 0.0M
2023-05-01 98.26 98.26 97.74 97.74 0.0M
2023-04-28 96.76 97.36 96.76 97.33 0.0M
2023-04-27 95.25 96.55 95.25 96.48 0.0M
2023-04-26 96.06 96.06 95.41 95.41 0.0M
2023-04-25 96.83 96.83 96.31 96.31 0.0M
2023-04-24 98.58 98.58 98.13 98.42 0.0M
2023-04-21 97.75 98.38 97.75 98.38 0.0M
2023-04-20 98.18 98.60 98.14 98.23 0.0M
2023-04-19 98.00 98.72 98.00 98.54 0.0M
2023-04-18 98.61 98.73 98.61 98.73 0.0M
2023-04-17 97.76 98.38 97.76 98.38 0.0M
2023-04-14 97.51 97.79 97.51 97.79 0.0M
2023-04-13 98.25 98.32 98.25 98.31 0.0M
2023-04-12 97.74 98.08 97.10 97.24 0.0M
2023-04-11 97.57 98.05 97.54 97.58 0.0M
2023-04-10 95.67 97.05 95.67 97.05 0.0M
2023-04-06 95.90 96.31 95.85 96.11 0.0M
2023-04-05 96.53 96.60 96.14 96.33 0.0M
2023-04-04 98.34 98.34 96.68 96.96 0.0M
2023-04-03 98.41 98.58 98.03 98.58 0.0M
2023-03-31 96.95 97.93 96.95 97.93 0.0M
2023-03-30 95.01 96.53 95.01 96.18 0.0M
2023-03-29 95.64 95.97 95.48 95.97 0.0M
2023-03-28 94.78 94.78 94.32 94.78 0.0M
2023-03-27 93.82 94.69 93.82 94.38 0.0M
2023-03-24 92.28 93.45 92.28 93.45 0.0M
2023-03-23 93.81 95.29 92.70 93.22 0.0M
2023-03-22 95.57 95.71 93.64 93.64 0.0M
2023-03-21 95.14 95.92 95.14 95.78 0.0M
2023-03-20 93.39 94.52 93.39 94.14 0.0M
2023-03-17 93.42 93.42 92.67 92.96 0.0M
2023-03-16 92.92 94.70 92.92 94.70 0.0M
2023-03-15 94.25 94.25 92.04 93.43 0.0M
2023-03-14 95.78 96.14 94.61 95.20 0.0M
2023-03-13 93.74 94.75 93.33 93.94 0.0M
2023-03-10 96.00 96.36 94.73 94.77 0.0M
2023-03-09 99.58 99.72 96.93 97.02 0.0M
2023-03-08 99.21 99.38 98.65 99.37 0.0M
2023-03-07 99.90 99.91 99.19 99.19 0.0M
2023-03-06 101.49 101.49 100.48 100.60 0.0M
2023-03-03 100.23 101.32 100.14 101.12 0.0M
2023-03-02 98.20 99.92 98.20 99.77 0.0M
2023-03-01 98.98 99.26 98.55 99.00 0.0M
2023-02-28 99.16 99.27 98.81 98.81 0.0M
2023-02-27 99.27 99.27 98.94 98.94 0.0M
2023-02-24 98.15 98.49 98.12 98.49 0.0M
2023-02-23 99.50 99.50 98.11 99.20 0.0M
2023-02-22 98.32 98.53 98.07 98.49 0.0M
2023-02-21 99.25 99.25 98.35 98.35 0.0M
2023-02-17 100.68 100.68 100.26 100.53 0.0M
2023-02-16 101.41 102.11 101.20 101.20 0.0M
2023-02-15 101.23 102.28 101.23 102.28 0.0M
2023-02-14 100.83 102.16 100.83 101.85 0.0M
2023-02-13 101.17 101.82 100.57 101.73 0.0M
2023-02-10 100.73 100.91 100.51 100.91 0.0M
2023-02-09 101.87 101.87 100.22 100.34 0.0M
2023-02-08 101.77 101.77 101.24 101.36 0.0M
2023-02-07 100.26 102.25 100.26 102.25 0.0M
2023-02-06 100.76 100.96 100.72 100.86 0.0M
2023-02-03 101.90 102.55 101.65 101.65 0.0M
2023-02-02 102.42 102.65 101.80 102.29 0.0M
2023-02-01 100.65 102.17 99.82 101.91 0.0M
2023-01-31 98.88 100.61 98.88 100.61 0.0M
2023-01-30 99.71 99.71 98.85 98.85 0.0M
2023-01-27 99.73 100.57 99.73 99.97 0.0M
2023-01-26 99.15 100.23 99.09 100.23 0.0M
2023-01-25 98.16 99.27 98.16 99.21 0.0M
2023-01-24 99.41 99.41 98.97 99.06 0.0M
2023-01-23 98.98 99.93 98.92 99.55 0.0M
2023-01-20 96.71 98.49 96.71 98.25 0.0M
2023-01-19 96.49 97.29 96.45 96.91 0.0M
2023-01-18 99.64 99.64 97.82 97.84 0.0M
2023-01-17 99.37 99.37 99.09 99.29 0.0M
2023-01-13 98.69 99.52 98.69 99.52 0.0M
2023-01-12 97.84 99.04 97.84 98.69 0.0M
2023-01-11 97.28 98.18 97.26 98.18 0.0M
2023-01-10 95.68 96.95 95.63 96.95 0.0M
2023-01-09 96.73 96.73 95.90 95.90 0.0M
2023-01-06 93.92 95.78 93.92 95.35 0.0M
2023-01-05 93.80 93.80 93.32 93.38 0.0M
2023-01-04 93.63 94.23 93.63 94.23 0.0M
2023-01-03 95.35 95.35 92.90 93.52 0.0M