First Trust Switzerland AlphaDEX® Fund (FSZ)

FSZ
🏛️ アメリカ →
76.25
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
2025-09-26 76.25 76.25 76.25 76.25 0.0M
2025-09-25 76.00 76.10 75.84 75.84 0.0M
2025-09-24 76.75 77.02 76.74 77.02 0.0M
2025-09-23 77.82 77.82 77.67 77.67 0.0M
2025-09-22 77.41 77.70 77.41 77.70 0.0M
2025-09-19 77.15 77.19 77.15 77.19 0.0M
2025-09-18 77.60 77.96 77.60 77.93 0.0M
2025-09-17 78.67 78.67 78.67 78.67 0.0M
2025-09-16 79.36 79.36 78.96 79.15 0.0M
2025-09-15 79.31 79.31 79.31 79.31 0.0M
2025-09-12 79.30 79.30 79.04 79.04 0.0M
2025-09-11 78.57 79.15 78.57 79.15 0.0M
2025-09-10 78.48 78.48 78.39 78.39 0.0M
2025-09-09 78.65 78.65 78.65 78.65 0.0M
2025-09-08 78.84 78.88 78.84 78.88 0.0M
2025-09-05 78.36 78.42 78.36 78.42 0.0M
2025-09-04 77.49 77.96 77.49 77.96 0.0M
2025-09-03 76.96 76.96 76.96 76.96 0.0M
2025-09-02 77.07 77.16 76.93 77.00 0.0M
2025-08-29 79.16 79.16 78.94 78.94 0.0M
2025-08-28 79.16 79.23 79.01 79.01 0.0M
2025-08-27 78.84 79.02 78.84 79.02 0.0M
2025-08-26 78.91 79.19 78.91 79.19 0.0M
2025-08-25 80.00 80.00 79.25 79.25 0.0M
2025-08-22 79.40 80.22 79.40 80.00 0.0M
2025-08-21 78.71 78.71 78.71 78.71 0.0M
2025-08-20 79.50 79.59 79.50 79.59 0.0M
2025-08-19 79.46 79.47 78.70 78.97 0.0M
2025-08-18 78.13 78.38 78.13 78.38 0.0M
2025-08-15 78.35 78.35 78.35 78.35 0.0M
2025-08-14 78.64 78.64 78.63 78.63 0.0M
2025-08-13 79.00 79.03 78.80 78.80 0.0M
2025-08-12 78.11 78.86 78.11 78.86 0.0M
2025-08-11 78.01 78.33 78.01 78.20 0.0M
2025-08-08 78.61 78.74 78.61 78.74 0.0M
2025-08-07 78.81 78.81 78.81 78.81 0.0M
2025-08-06 77.87 77.87 77.50 77.50 0.0M
2025-08-05 77.38 77.38 77.36 77.36 0.0M
2025-08-04 77.05 77.33 77.05 77.33 0.0M
2025-08-01 76.14 76.27 75.34 75.74 0.0M
2025-07-31 77.33 77.33 77.10 77.10 0.0M
2025-07-30 77.21 77.76 77.21 77.33 0.0M
2025-07-29 77.97 78.20 77.97 78.12 0.0M
2025-07-28 79.25 79.29 78.76 78.79 0.0M
2025-07-25 80.24 80.27 80.24 80.27 0.0M
2025-07-24 80.00 80.04 80.00 80.04 0.0M
2025-07-23 80.29 81.10 80.07 81.10 0.0M
2025-07-22 79.57 80.11 79.30 79.90 0.0M
2025-07-21 79.53 79.68 79.23 79.26 0.0M
2025-07-18 79.09 79.09 78.73 78.78 0.0M
2025-07-17 78.58 78.64 78.16 78.48 0.0M
2025-07-16 78.00 78.46 77.35 78.23 0.0M
2025-07-15 77.94 77.94 77.27 77.71 0.0M
2025-07-14 77.48 78.23 77.48 78.22 0.0M
2025-07-11 77.79 78.00 77.76 78.00 0.0M
2025-07-10 78.05 78.41 78.01 78.41 0.0M
2025-07-09 77.66 78.28 77.66 78.28 0.0M
2025-07-08 76.56 77.38 76.56 77.38 0.0M
2025-07-07 76.45 76.76 76.45 76.60 0.0M
2025-07-03 76.75 76.75 76.39 76.39 0.0M
2025-07-02 76.42 77.00 76.42 77.00 0.0M
2025-07-01 76.34 76.63 76.34 76.63 0.0M
2025-06-30 76.00 76.49 76.00 76.49 0.0M
2025-06-27 75.62 76.06 75.62 76.06 0.0M
2025-06-26 75.57 75.57 75.57 75.57 0.0M
2025-06-25 75.57 75.99 75.40 75.99 0.0M
2025-06-24 76.00 76.33 76.00 76.33 0.0M
2025-06-23 74.62 75.30 74.62 75.30 0.0M
2025-06-20 74.01 74.01 74.01 74.01 0.0M
2025-06-18 74.92 75.03 74.72 74.89 0.0M
2025-06-17 75.30 75.30 74.93 74.93 0.0M
2025-06-16 76.04 76.07 75.51 75.51 0.0M
2025-06-13 75.85 75.93 75.81 75.93 0.0M
2025-06-12 77.09 77.09 77.09 77.09 0.0M
2025-06-11 76.63 76.84 76.10 76.33 0.0M
2025-06-10 76.15 76.53 76.15 76.53 0.0M
2025-06-09 76.41 76.64 76.38 76.47 0.0M
2025-06-06 76.33 76.62 76.22 76.62 0.0M
2025-06-05 76.22 76.22 75.69 76.20 0.0M
2025-06-04 76.13 76.40 76.11 76.33 0.0M
2025-06-03 75.29 75.71 75.29 75.71 0.0M
2025-06-02 75.93 76.62 75.78 76.62 0.0M
2025-05-30 75.78 76.03 75.75 76.03 0.0M
2025-05-29 74.88 75.56 74.88 75.56 0.0M
2025-05-28 75.53 75.53 74.93 75.31 0.0M
2025-05-27 76.07 76.07 75.47 75.86 0.0M
2025-05-23 75.10 75.29 74.62 74.99 0.0M
2025-05-22 74.42 75.08 74.42 75.08 0.0M
2025-05-21 74.72 74.77 74.72 74.77 0.0M
2025-05-20 75.06 75.74 75.06 75.74 0.0M
2025-05-19 74.53 75.10 74.53 75.04 0.0M
2025-05-16 73.82 74.29 73.82 74.29 0.0M
2025-05-15 74.34 74.34 74.34 74.34 0.0M
2025-05-14 73.20 73.21 73.20 73.21 0.0M
2025-05-13 73.00 73.00 73.00 73.00 0.0M
2025-05-12 72.38 72.87 72.34 72.87 0.0M
2025-05-09 73.24 73.24 73.24 73.24 0.0M
2025-05-08 73.00 73.03 73.00 73.03 0.0M
2025-05-07 72.80 73.63 72.80 73.47 0.0M
2025-05-06 72.75 73.44 72.75 73.44 0.0M
2025-05-05 72.98 73.32 72.96 73.32 0.0M
2025-05-02 72.47 72.96 72.34 72.96 0.0M
2025-05-01 72.23 72.78 70.82 71.58 0.0M
2025-04-30 71.93 71.93 71.93 71.93 0.0M
2025-04-29 71.19 71.24 71.19 71.24 0.0M
2025-04-28 70.48 71.31 70.48 71.31 0.0M
2025-04-25 70.10 70.55 70.10 70.55 0.0M
2025-04-24 69.38 69.79 69.33 69.79 0.0M
2025-04-23 70.01 70.01 69.09 69.09 0.0M
2025-04-22 68.62 69.47 68.62 69.00 0.0M
2025-04-21 68.79 68.79 67.54 68.09 0.0M
2025-04-17 68.32 68.65 68.18 68.18 0.0M
2025-04-16 68.23 68.30 68.23 68.30 0.0M
2025-04-15 68.08 68.39 68.08 68.39 0.0M
2025-04-14 66.66 67.74 66.66 67.62 0.0M
2025-04-11 67.11 67.11 67.11 67.11 0.0M
2025-04-10 64.97 65.92 64.97 65.92 0.0M
2025-04-09 62.08 65.12 62.08 65.12 0.0M
2025-04-08 63.27 63.27 61.89 61.89 0.0M
2025-04-07 61.60 61.60 61.24 61.24 0.0M
2025-04-04 63.66 63.66 62.74 62.85 0.0M
2025-04-03 67.63 67.63 67.02 67.02 0.0M
2025-04-02 67.66 67.79 67.53 67.77 0.0M
2025-04-01 67.79 68.52 67.47 67.73 0.1M
2025-03-31 67.60 67.67 67.60 67.65 0.0M
2025-03-28 69.00 69.00 69.00 69.00 0.0M
2025-03-27 69.24 69.42 69.21 69.42 0.0M
2025-03-26 69.28 69.28 69.28 69.28 0.0M
2025-03-25 70.14 70.14 70.14 70.14 0.0M
2025-03-24 69.48 69.48 69.28 69.28 0.0M
2025-03-21 68.93 68.93 68.93 68.93 0.0M
2025-03-20 69.12 69.44 69.12 69.44 0.0M
2025-03-19 69.81 70.12 69.70 69.95 0.0M
2025-03-18 69.69 70.18 69.64 70.18 0.0M
2025-03-17 69.94 69.94 69.94 69.94 0.0M
2025-03-14 68.76 68.79 68.76 68.79 0.0M
2025-03-13 67.95 68.08 67.95 68.08 0.0M
2025-03-12 68.40 68.42 68.32 68.36 0.0M
2025-03-11 68.46 68.49 67.91 67.91 0.0M
2025-03-10 69.33 69.57 68.69 69.15 0.0M
2025-03-07 69.36 70.11 69.35 69.97 0.0M
2025-03-06 69.10 69.23 69.10 69.23 0.0M
2025-03-05 68.80 69.17 68.79 68.89 0.0M
2025-03-04 68.54 68.76 68.44 68.44 0.0M
2025-03-03 68.15 68.15 68.15 68.15 0.0M
2025-02-28 67.22 67.32 67.01 67.32 0.0M
2025-02-27 67.57 67.63 67.17 67.17 0.0M
2025-02-26 68.25 68.25 67.92 68.18 0.0M
2025-02-25 67.99 67.99 67.48 67.57 0.0M
2025-02-24 67.80 67.80 67.45 67.45 0.0M
2025-02-21 67.82 67.82 67.82 67.82 0.0M
2025-02-20 67.30 67.53 67.30 67.53 0.0M
2025-02-19 66.81 66.81 66.81 66.81 0.0M
2025-02-18 67.70 67.70 67.70 67.70 0.0M
2025-02-14 68.31 68.31 67.89 67.89 0.0M
2025-02-13 67.80 67.98 67.80 67.98 0.0M
2025-02-12 67.08 67.08 67.00 67.00 0.0M
2025-02-11 66.70 67.07 66.67 67.07 0.0M
2025-02-10 66.80 66.80 66.80 66.80 0.0M
2025-02-07 66.32 66.32 66.19 66.19 0.0M
2025-02-06 66.70 66.70 66.70 66.70 0.0M
2025-02-05 66.46 66.83 66.46 66.83 0.0M
2025-02-04 65.69 65.83 65.66 65.83 0.0M
2025-02-03 65.47 65.53 65.22 65.53 0.0M
2025-01-31 66.75 66.84 66.28 66.29 0.0M
2025-01-30 66.82 66.92 66.80 66.89 0.0M
2025-01-29 66.38 66.48 66.34 66.48 0.0M
2025-01-28 66.21 66.41 66.21 66.41 0.0M
2025-01-27 66.46 66.77 66.46 66.77 0.0M
2025-01-24 65.99 65.99 65.96 65.96 0.0M
2025-01-23 65.67 66.08 65.62 66.08 0.0M
2025-01-22 65.51 65.57 65.50 65.50 0.0M
2025-01-21 64.99 65.64 64.99 65.64 0.0M
2025-01-17 64.08 64.43 63.93 64.04 0.0M
2025-01-16 63.54 63.73 63.22 63.22 0.0M
2025-01-15 63.18 63.49 62.96 63.29 0.0M
2025-01-14 62.54 62.60 62.17 62.60 0.0M
2025-01-13 62.05 62.48 62.05 62.47 0.0M
2025-01-10 63.00 63.07 62.88 62.94 0.0M
2025-01-08 63.51 63.87 63.34 63.87 0.0M
2025-01-07 64.00 64.00 63.37 63.37 0.1M
2025-01-06 63.59 63.73 63.59 63.71 0.0M
2025-01-03 63.41 63.58 63.41 63.58 0.0M
2025-01-02 63.18 63.18 62.68 62.85 0.0M