First Trust Multi Cap Value AlphaDEX® Fund (FAB)

FAB
🏛️ アメリカ →
87.30
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 75.07 75.25 74.96 75.20 0.0M
2021-12-30 75.59 75.60 75.05 75.10 0.0M
2021-12-29 74.81 75.38 74.81 75.27 0.1M
2021-12-28 74.54 75.08 74.54 74.90 0.0M
2021-12-27 73.97 74.40 73.75 74.38 0.0M
2021-12-23 73.89 74.03 73.81 74.03 0.0M
2021-12-22 73.25 73.58 72.99 73.58 0.0M
2021-12-21 72.68 73.21 72.68 73.14 0.0M
2021-12-20 72.08 72.08 70.91 71.74 0.0M
2021-12-17 73.63 73.71 73.25 73.30 0.0M
2021-12-16 74.54 74.59 73.64 73.89 0.0M
2021-12-15 72.78 73.76 72.78 73.64 0.0M
2021-12-14 72.76 73.61 72.76 73.03 0.0M
2021-12-13 73.69 73.69 73.07 73.19 0.0M
2021-12-10 74.15 74.15 73.73 73.91 0.0M
2021-12-09 73.52 73.87 73.52 73.67 0.0M
2021-12-08 74.11 74.11 73.85 73.95 0.0M
2021-12-07 73.80 74.32 73.80 73.87 0.0M
2021-12-06 73.48 73.67 73.32 73.38 0.0M
2021-12-03 72.21 72.21 71.46 71.65 0.0M
2021-12-02 71.41 72.35 71.41 71.98 0.0M
2021-12-01 72.43 72.44 70.16 70.16 0.0M
2021-11-30 71.90 71.90 70.87 70.87 0.0M
2021-11-29 72.96 73.15 72.96 73.03 0.0M
2021-11-26 73.26 73.26 72.30 72.82 0.0M
2021-11-24 74.99 75.02 74.81 74.83 0.0M
2021-11-23 74.93 75.21 74.76 75.12 0.0M
2021-11-22 74.36 75.23 74.18 74.67 0.1M
2021-11-19 74.02 74.39 73.96 73.96 0.0M
2021-11-18 75.17 75.17 74.17 74.56 0.0M
2021-11-17 74.99 74.99 74.58 74.84 0.0M
2021-11-16 75.47 75.71 75.36 75.37 0.0M
2021-11-15 75.41 75.57 75.41 75.41 0.0M
2021-11-12 75.44 75.52 75.18 75.40 0.0M
2021-11-11 74.98 75.33 74.98 75.23 0.0M
2021-11-10 75.10 75.44 74.78 74.92 0.1M
2021-11-09 75.05 75.05 74.74 74.97 0.0M
2021-11-08 75.55 75.55 74.90 74.93 0.0M
2021-11-05 74.83 75.28 74.83 75.02 0.0M
2021-11-04 74.24 74.26 73.96 74.21 0.0M
2021-11-03 74.46 74.96 74.29 74.77 0.0M
2021-11-02 73.70 73.96 73.62 73.91 0.0M
2021-11-01 73.25 74.04 73.25 74.00 0.0M
2021-10-29 73.12 73.30 72.65 72.87 0.0M
2021-10-28 72.80 73.12 72.80 73.01 0.1M
2021-10-27 73.82 73.82 72.46 72.46 0.0M
2021-10-26 74.55 74.55 73.85 73.93 0.0M
2021-10-25 74.07 74.41 74.07 74.23 0.0M
2021-10-22 73.96 74.33 73.77 74.02 0.0M
2021-10-21 74.08 74.08 73.50 73.78 0.0M
2021-10-20 73.22 74.09 73.17 73.97 0.0M
2021-10-19 72.84 73.12 72.79 73.06 0.0M
2021-10-18 72.57 72.98 72.55 72.82 0.0M
2021-10-15 73.05 73.43 73.03 73.05 0.1M
2021-10-14 72.20 72.82 72.20 72.82 0.0M
2021-10-13 71.37 71.69 71.34 71.64 0.0M
2021-10-12 71.57 71.75 71.55 71.56 0.0M
2021-10-11 72.40 72.50 71.53 71.53 0.0M
2021-10-08 71.98 72.22 71.98 72.13 0.0M
2021-10-07 71.52 72.42 71.52 72.00 0.0M
2021-10-06 70.63 71.17 70.17 71.08 0.0M
2021-10-05 71.36 71.69 71.25 71.46 0.0M
2021-10-04 70.88 70.99 70.77 70.99 0.0M
2021-10-01 70.97 70.97 70.92 70.92 0.0M
2021-09-30 71.49 71.49 70.06 70.06 0.0M
2021-09-29 71.19 71.45 71.14 71.43 0.0M
2021-09-28 71.15 71.27 70.84 70.84 0.0M
2021-09-27 70.72 72.02 70.72 71.73 0.0M
2021-09-24 70.80 70.89 70.67 70.67 0.0M
2021-09-23 70.61 70.92 70.52 70.52 0.0M
2021-09-22 69.66 70.25 69.66 70.05 0.0M
2021-09-21 69.06 69.40 69.06 69.40 0.0M
2021-09-20 69.16 69.32 68.55 69.31 0.0M
2021-09-17 70.86 70.86 70.52 70.52 0.0M
2021-09-16 70.92 71.25 70.70 70.93 0.0M
2021-09-15 70.57 71.25 70.57 71.11 0.0M
2021-09-14 70.60 70.74 70.31 70.39 0.0M
2021-09-13 71.16 71.39 70.99 71.39 0.0M
2021-09-10 71.30 71.30 71.02 71.03 0.0M
2021-09-09 71.61 71.79 71.32 71.37 0.0M
2021-09-08 71.68 71.68 71.51 71.56 0.0M
2021-09-07 72.19 72.52 71.83 71.83 0.1M
2021-09-03 72.60 72.60 72.38 72.50 0.0M
2021-09-02 72.80 72.99 72.80 72.90 0.0M
2021-09-01 72.38 72.76 72.26 72.61 0.0M
2021-08-31 72.46 72.82 72.40 72.58 0.0M
2021-08-30 72.66 72.81 72.54 72.54 0.0M
2021-08-27 72.53 73.11 72.53 73.02 0.0M
2021-08-26 72.50 72.50 71.99 71.99 0.0M
2021-08-25 72.43 72.95 72.43 72.74 0.0M
2021-08-24 72.21 72.44 72.03 72.28 0.0M
2021-08-23 71.84 72.03 71.84 71.89 0.0M
2021-08-20 70.95 71.49 70.95 71.49 0.0M
2021-08-19 70.88 70.90 70.63 70.81 0.1M
2021-08-18 71.99 72.28 71.54 71.54 0.0M
2021-08-17 72.62 72.62 71.47 72.08 0.0M
2021-08-16 72.47 72.90 72.12 72.80 0.0M
2021-08-13 72.79 72.95 72.77 72.82 0.0M
2021-08-12 72.96 73.01 72.67 72.91 0.0M
2021-08-11 72.70 73.11 72.67 73.11 0.0M
2021-08-10 71.84 72.39 71.46 72.31 0.0M
2021-08-09 71.50 71.83 71.34 71.63 0.1M
2021-08-06 71.60 71.92 71.60 71.73 0.0M
2021-08-05 70.92 71.10 70.76 71.10 0.1M
2021-08-04 70.67 71.15 70.41 70.41 0.1M
2021-08-03 70.58 71.51 70.25 71.51 0.0M
2021-08-02 71.18 71.77 70.81 70.87 0.1M
2021-07-30 71.77 71.77 70.95 71.13 0.0M
2021-07-29 71.39 71.67 71.34 71.38 0.0M
2021-07-28 70.84 70.90 70.22 70.61 0.0M
2021-07-27 69.84 70.56 69.84 70.52 0.0M
2021-07-26 70.62 70.62 70.37 70.58 0.0M
2021-07-23 70.25 70.25 69.77 70.17 0.0M
2021-07-22 69.86 69.86 69.56 69.80 0.0M
2021-07-21 70.18 70.61 70.18 70.37 0.0M
2021-07-20 68.18 69.90 68.18 69.77 0.0M
2021-07-19 68.80 68.80 67.73 68.18 0.0M
2021-07-16 71.05 71.05 69.75 69.76 0.0M
2021-07-15 70.43 70.50 70.17 70.50 0.0M
2021-07-14 70.57 70.63 70.29 70.51 0.0M
2021-07-13 71.15 71.15 70.58 70.61 0.0M
2021-07-12 71.31 71.59 71.31 71.51 0.0M
2021-07-09 70.30 71.32 70.30 71.31 0.0M
2021-07-08 69.26 70.31 69.26 69.84 0.0M
2021-07-07 70.69 70.81 70.12 70.73 0.0M
2021-07-06 71.20 71.20 69.86 70.52 0.0M
2021-07-02 71.40 71.60 71.32 71.50 0.0M
2021-07-01 71.73 71.79 71.62 71.70 0.0M
2021-06-30 70.84 71.10 70.81 71.06 0.0M
2021-06-29 71.27 71.31 70.70 70.78 0.0M
2021-06-28 71.97 71.97 70.87 71.08 0.0M
2021-06-25 71.34 71.91 71.34 71.69 0.0M
2021-06-24 70.45 71.26 70.45 71.23 0.0M
2021-06-23 70.95 71.09 70.70 70.78 0.0M
2021-06-22 71.17 71.17 70.77 70.88 0.0M
2021-06-21 70.41 71.14 70.41 71.04 0.0M
2021-06-18 70.70 70.70 69.39 69.39 0.0M
2021-06-17 72.72 73.59 70.76 70.99 0.0M
2021-06-16 73.22 73.22 72.61 72.61 0.0M
2021-06-15 73.05 73.31 72.55 73.05 0.0M
2021-06-14 72.84 72.86 72.68 72.82 0.0M
2021-06-11 73.68 73.68 73.20 73.48 0.0M
2021-06-10 73.69 73.78 73.14 73.16 0.0M
2021-06-09 74.44 74.44 73.66 73.67 0.0M
2021-06-08 74.21 74.21 73.54 74.12 0.0M
2021-06-07 73.89 73.94 73.70 73.87 0.0M
2021-06-04 73.63 73.96 73.52 73.81 0.0M
2021-06-03 73.24 73.85 73.24 73.82 0.0M
2021-06-02 73.78 73.82 73.62 73.71 0.0M
2021-06-01 74.00 74.00 73.67 73.88 0.0M
2021-05-28 73.38 73.38 73.04 73.28 0.0M
2021-05-27 73.53 73.53 73.21 73.45 0.0M
2021-05-26 72.75 72.90 72.38 72.81 0.0M
2021-05-25 73.35 73.35 72.20 72.26 0.0M
2021-05-24 73.22 73.37 72.95 73.08 0.0M
2021-05-21 73.12 73.17 72.92 72.92 0.0M
2021-05-20 72.13 72.82 72.08 72.58 0.0M
2021-05-19 72.00 72.30 71.32 72.21 0.0M
2021-05-18 73.61 73.67 72.91 72.91 0.1M
2021-05-17 73.93 73.93 73.21 73.66 0.0M
2021-05-14 73.35 73.76 73.13 73.67 0.0M
2021-05-13 71.18 73.04 71.18 72.78 0.0M
2021-05-12 72.94 72.94 71.18 71.29 0.0M
2021-05-11 73.17 73.57 72.51 72.94 0.1M
2021-05-10 74.75 75.09 73.90 74.02 0.0M
2021-05-07 73.41 74.15 72.94 74.10 0.1M
2021-05-06 73.11 73.46 72.43 73.44 0.1M
2021-05-05 72.45 75.16 72.11 72.72 0.2M
2021-05-04 72.30 72.54 72.07 72.54 0.0M
2021-05-03 72.09 73.05 71.91 72.39 0.1M
2021-04-30 71.61 71.64 71.48 71.59 0.0M
2021-04-29 72.17 72.26 71.81 72.19 0.0M
2021-04-28 71.52 71.67 71.48 71.53 0.0M
2021-04-27 71.27 71.60 71.27 71.53 0.0M
2021-04-26 71.68 71.73 71.39 71.39 0.0M
2021-04-23 70.83 71.35 70.57 71.28 0.0M
2021-04-22 71.46 71.46 70.29 70.46 0.0M
2021-04-21 70.55 71.12 70.55 71.06 0.0M
2021-04-20 71.22 71.22 69.86 70.18 0.0M
2021-04-19 71.45 71.45 70.67 70.98 0.0M
2021-04-16 71.16 71.25 70.99 71.24 0.0M
2021-04-15 70.31 70.82 70.31 70.82 0.0M
2021-04-14 70.73 70.74 70.42 70.42 0.0M
2021-04-13 69.73 70.20 69.73 70.02 0.0M
2021-04-12 70.31 70.50 70.30 70.48 0.0M
2021-04-09 70.14 70.18 69.78 70.14 0.0M
2021-04-08 69.56 69.78 69.20 69.75 0.0M
2021-04-07 69.72 69.96 69.68 69.75 0.0M
2021-04-06 70.31 70.45 70.00 70.08 0.0M
2021-04-05 69.93 70.14 69.92 70.10 0.1M
2021-04-01 69.01 69.50 68.95 69.50 0.0M
2021-03-31 69.72 69.72 69.00 69.03 0.0M
2021-03-30 69.05 69.43 68.82 69.26 0.1M
2021-03-29 69.38 69.38 68.60 68.74 0.0M
2021-03-26 68.82 69.46 68.70 69.46 0.0M
2021-03-25 67.10 68.68 66.70 68.50 0.0M
2021-03-24 68.42 68.71 67.30 67.35 0.0M
2021-03-23 69.00 69.00 67.26 67.42 0.0M
2021-03-22 68.81 69.26 68.67 69.05 0.0M
2021-03-19 69.94 70.08 69.42 69.63 0.0M
2021-03-18 70.14 71.15 69.70 69.78 0.0M
2021-03-17 69.67 70.25 69.48 70.23 0.0M
2021-03-16 69.83 70.06 69.83 69.83 0.0M
2021-03-15 70.40 70.53 69.85 70.53 0.0M
2021-03-12 70.03 70.30 69.94 70.26 0.0M
2021-03-11 69.45 69.75 68.98 69.36 0.0M
2021-03-10 68.23 69.31 68.23 69.08 0.0M
2021-03-09 68.67 70.21 67.86 67.86 0.1M
2021-03-08 67.42 68.81 67.42 68.40 0.0M
2021-03-05 66.13 67.02 65.14 66.97 0.0M
2021-03-04 65.83 66.27 64.43 65.25 0.0M
2021-03-03 65.79 66.55 65.79 65.92 0.0M
2021-03-02 65.65 65.88 65.50 65.50 0.1M
2021-03-01 64.77 66.08 64.77 65.71 0.0M
2021-02-26 64.38 64.86 64.38 64.42 0.0M
2021-02-25 65.84 65.84 64.86 64.86 0.0M
2021-02-24 65.61 66.42 65.61 66.42 0.0M
2021-02-23 64.73 65.34 64.51 65.25 0.0M
2021-02-22 64.94 65.27 64.83 65.27 0.0M
2021-02-19 63.73 64.37 63.73 64.37 0.0M
2021-02-18 63.50 63.81 63.40 63.81 0.0M
2021-02-17 63.64 64.01 63.64 64.01 0.0M
2021-02-16 64.17 64.39 63.93 64.04 0.0M
2021-02-12 63.88 63.97 63.66 63.97 0.0M
2021-02-11 63.96 63.96 63.15 63.67 0.0M
2021-02-10 63.80 64.03 63.52 63.71 0.0M
2021-02-09 63.38 63.69 63.38 63.63 0.0M
2021-02-08 63.19 63.39 63.19 63.39 0.0M
2021-02-05 62.42 62.49 62.36 62.46 0.0M
2021-02-04 61.91 62.02 61.90 61.91 0.0M
2021-02-03 60.82 61.20 60.51 61.12 0.0M
2021-02-02 60.54 61.17 60.49 60.79 0.0M
2021-02-01 59.33 60.25 59.22 60.24 0.0M
2021-01-29 59.31 59.67 58.90 58.90 0.0M
2021-01-28 60.26 61.03 60.26 60.58 0.0M
2021-01-27 60.53 61.05 60.37 60.37 0.0M
2021-01-26 61.68 62.04 61.32 61.59 0.0M
2021-01-25 61.38 61.89 61.22 61.83 0.0M
2021-01-22 61.10 61.76 61.07 61.71 0.0M
2021-01-21 62.01 62.08 61.77 61.88 0.0M
2021-01-20 62.32 62.32 61.99 62.29 0.0M
2021-01-19 61.89 62.21 61.70 61.89 0.0M
2021-01-15 61.62 61.81 61.56 61.66 0.0M
2021-01-14 61.59 62.30 61.59 62.15 0.0M
2021-01-13 61.82 61.82 61.39 61.53 0.0M
2021-01-12 60.84 61.84 60.84 61.84 0.0M
2021-01-11 60.93 61.06 60.89 61.06 0.0M
2021-01-08 60.96 60.97 60.80 60.88 0.0M
2021-01-07 60.80 61.59 60.80 61.31 0.0M
2021-01-06 59.63 61.31 59.60 60.79 0.0M
2021-01-05 57.96 58.46 57.45 58.13 0.1M
2021-01-04 58.37 58.37 57.01 57.30 0.1M