First Trust Multi-Strategy Alternative ETF (LALT)

LALT
🏛️ アメリカ →
22.78
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 19.76 19.76 19.70 19.70 0.0M
2023-12-28 19.76 19.76 19.74 19.74 0.0M
2023-12-27 19.80 19.81 19.76 19.76 0.0M
2023-12-26 19.78 19.78 19.75 19.75 0.0M
2023-12-22 19.82 19.82 19.71 19.74 0.0M
2023-12-21 22.16 22.16 20.13 20.13 0.0M
2023-12-20 20.19 20.19 20.16 20.16 0.0M
2023-12-19 20.19 20.20 20.17 20.17 0.0M
2023-12-18 20.08 20.17 20.08 20.14 0.0M
2023-12-15 22.13 22.13 20.08 20.08 0.0M
2023-12-14 20.12 20.14 20.09 20.14 0.0M
2023-12-13 20.06 20.06 20.06 20.06 0.0M
2023-12-12 19.98 20.01 19.96 19.97 0.0M
2023-12-11 20.00 20.02 20.00 20.00 0.0M
2023-12-08 19.95 19.99 19.95 19.99 0.0M
2023-12-07 19.98 19.98 19.95 19.95 0.0M
2023-12-06 19.97 19.97 19.93 19.96 0.0M
2023-12-05 20.05 20.05 20.00 20.00 0.0M
2023-12-04 20.05 20.06 20.02 20.02 0.0M
2023-12-01 20.07 20.07 20.07 20.07 0.0M
2023-11-27 20.12 20.12 20.12 20.12 0.0M
2023-11-24 20.08 20.08 20.08 20.08 0.0M
2023-11-22 20.11 20.11 20.11 20.11 0.0M
2023-11-20 20.09 20.13 20.09 20.13 0.0M
2023-11-17 20.04 20.04 20.04 20.04 0.0M
2023-11-10 19.95 19.95 19.92 19.92 0.0M
2023-11-09 19.89 19.89 19.89 19.89 0.0M
2023-11-08 19.90 19.90 19.90 19.90 0.0M
2023-11-06 20.00 20.00 20.00 20.00 0.0M
2023-11-01 19.94 19.94 19.94 19.94 0.0M
2023-10-31 19.88 19.89 19.88 19.89 0.0M
2023-10-27 19.99 19.99 19.96 19.96 0.0M
2023-10-26 19.91 19.91 19.91 19.91 0.0M
2023-10-25 19.94 19.94 19.93 19.93 0.0M
2023-10-24 19.91 19.92 19.91 19.92 0.0M
2023-10-23 19.97 19.97 19.94 19.94 0.0M
2023-10-20 20.00 20.00 19.96 19.96 0.0M
2023-10-17 19.98 19.98 19.97 19.97 0.0M
2023-10-16 19.99 20.00 19.98 19.99 0.0M
2023-10-13 19.91 19.95 19.91 19.95 0.0M
2023-10-09 19.86 19.86 19.83 19.83 0.0M
2023-10-05 19.73 19.73 19.72 19.72 0.0M
2023-10-04 19.82 19.82 19.79 19.79 0.0M
2023-10-02 20.02 20.02 20.01 20.01 0.0M
2023-09-27 20.20 20.20 20.20 20.20 0.0M
2023-09-25 20.25 20.26 20.21 20.21 0.0M
2023-09-21 20.26 20.26 20.26 20.26 0.0M
2023-09-19 20.41 20.41 20.40 20.40 0.0M
2023-09-18 20.42 20.42 20.41 20.41 0.0M
2023-09-13 20.44 20.44 20.42 20.43 0.0M
2023-09-12 20.40 20.40 20.39 20.39 0.0M
2023-09-11 20.40 20.40 20.40 20.40 0.0M
2023-09-08 20.34 20.34 20.34 20.34 0.0M
2023-09-07 20.22 20.28 20.21 20.28 0.0M
2023-09-06 20.28 20.28 20.28 20.28 0.0M
2023-09-01 20.28 20.28 20.28 20.28 0.0M
2023-08-31 20.29 20.29 20.23 20.23 0.0M
2023-08-29 20.27 20.27 20.27 20.27 0.0M
2023-08-23 20.06 20.06 20.05 20.05 0.0M
2023-08-21 20.00 20.00 20.00 20.00 0.0M
2023-08-18 20.00 20.00 20.00 20.00 0.0M
2023-08-17 19.99 19.99 19.93 19.93 0.0M
2023-08-16 19.95 19.95 19.95 19.95 0.0M
2023-08-15 19.96 19.96 19.96 19.96 0.0M
2023-08-11 20.06 20.06 20.06 20.06 0.0M
2023-08-10 20.04 20.04 20.04 20.04 0.0M
2023-08-09 20.12 20.12 20.06 20.06 0.0M
2023-08-04 20.14 20.16 20.08 20.08 0.0M
2023-08-03 20.05 20.52 20.05 20.05 0.0M
2023-08-02 20.04 20.08 20.03 20.08 0.0M
2023-08-01 20.12 20.17 20.11 20.17 0.0M
2023-07-25 20.12 20.18 20.12 20.18 0.0M
2023-07-24 20.18 20.22 20.18 20.22 0.0M
2023-07-20 20.10 20.15 20.10 20.14 0.0M
2023-07-19 20.19 20.19 20.19 20.19 0.0M
2023-07-18 20.09 20.09 20.09 20.09 0.0M
2023-07-11 19.80 19.86 19.80 19.86 0.0M
2023-07-10 19.82 19.82 19.82 19.82 0.0M
2023-07-06 19.75 19.75 19.75 19.75 0.0M
2023-07-03 19.89 19.89 19.88 19.88 0.0M
2023-06-30 19.84 19.84 19.84 19.84 0.0M
2023-06-29 19.76 19.76 19.76 19.76 0.0M
2023-06-28 19.77 19.77 19.77 19.77 0.0M
2023-06-27 19.74 19.74 19.74 19.74 0.0M
2023-06-26 19.90 19.90 19.90 19.90 0.0M
2023-06-21 19.96 19.96 19.96 19.96 0.0M
2023-06-20 19.92 19.92 19.92 19.92 0.0M
2023-06-14 19.87 19.87 19.87 19.87 0.0M
2023-06-12 19.91 19.91 19.88 19.89 0.0M
2023-06-09 19.89 19.89 19.89 19.89 0.0M
2023-06-06 19.91 19.96 19.91 19.95 0.0M
2023-06-05 19.98 19.98 19.98 19.98 0.0M
2023-06-02 19.97 19.97 19.97 19.97 0.0M
2023-06-01 19.92 19.92 19.92 19.92 0.0M
2023-05-31 19.89 19.89 19.89 19.89 0.0M
2023-05-30 19.91 19.91 19.91 19.91 0.0M
2023-05-26 19.96 19.96 19.96 19.96 0.0M
2023-05-25 19.91 19.91 19.91 19.91 0.0M
2023-05-18 19.80 19.80 19.80 19.80 0.0M
2023-05-17 19.86 19.86 19.84 19.84 0.0M
2023-05-15 19.93 19.94 19.93 19.94 0.0M
2023-05-11 19.95 20.00 19.95 19.96 0.0M
2023-05-08 19.90 19.95 19.90 19.95 0.0M
2023-05-03 19.87 19.88 19.87 19.88 0.0M
2023-05-01 19.94 19.94 19.93 19.93 0.0M
2023-04-28 19.98 21.95 19.94 19.94 0.0M
2023-04-27 19.89 19.90 19.89 19.90 0.0M
2023-04-26 19.91 19.94 19.91 19.94 0.0M
2023-04-25 19.97 19.97 19.94 19.94 0.0M
2023-04-24 19.99 19.99 19.99 19.99 0.0M
2023-04-21 19.97 19.97 19.97 19.97 0.0M
2023-04-19 19.97 20.02 19.95 20.02 0.0M
2023-04-13 20.16 20.20 20.10 20.16 0.0M
2023-04-12 20.16 20.16 20.12 20.12 0.0M
2023-04-11 20.08 20.12 20.08 20.10 0.0M
2023-04-06 20.12 20.12 20.09 20.09 0.0M
2023-04-04 20.07 20.07 20.07 20.07 0.0M
2023-03-31 19.91 19.95 19.87 19.95 0.0M
2023-03-30 19.90 19.90 19.90 19.90 0.0M
2023-03-29 19.86 19.86 19.86 19.86 0.0M
2023-03-28 19.85 19.85 19.85 19.85 0.0M
2023-03-24 19.81 19.81 19.78 19.78 0.0M
2023-03-23 19.82 19.82 19.82 19.82 0.0M
2023-03-22 19.90 19.90 19.85 19.85 0.0M
2023-03-20 19.77 19.77 19.77 19.77 0.0M
2023-03-16 19.71 19.78 19.71 19.78 0.0M
2023-03-15 19.87 19.87 19.71 19.78 0.0M
2023-03-14 19.87 19.87 19.87 19.87 0.0M
2023-03-13 19.87 19.87 19.87 19.87 0.0M
2023-03-07 19.96 19.99 19.96 19.98 0.0M
2023-03-06 20.01 20.03 20.01 20.03 0.0M
2023-03-03 19.99 19.99 19.99 19.99 0.0M
2023-03-02 19.92 20.02 19.90 19.90 0.0M
2023-03-01 19.89 19.93 19.89 19.89 0.0M
2023-02-28 19.88 19.96 19.88 19.88 0.0M
2023-02-27 19.89 20.00 19.89 19.89 0.0M
2023-02-24 19.88 19.89 19.88 19.88 0.0M
2023-02-23 19.88 19.89 19.88 19.89 0.0M
2023-02-22 19.88 19.88 19.87 19.88 0.0M
2023-02-17 19.90 19.90 19.90 19.90 0.0M
2023-02-16 19.98 19.98 19.91 19.91 0.0M
2023-02-15 19.94 19.97 19.92 19.92 0.0M
2023-02-13 19.95 19.95 19.95 19.95 0.0M
2023-02-10 19.92 19.92 19.91 19.91 0.0M
2023-02-09 19.92 19.92 19.91 19.91 0.0M
2023-02-07 19.91 19.92 19.91 19.92 0.0M
2023-02-06 19.84 19.84 19.84 19.84 0.0M
2023-02-03 19.91 19.91 19.91 19.91 0.0M
2023-02-02 20.00 20.00 20.00 20.00 0.0M