First Trust Technology AlphaDEX® Fund (FXL)

FXL
🏛️ アメリカ →
167.85
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
2023-12-29 129.14 129.44 127.69 128.07 0.0M
2023-12-28 129.23 129.49 129.02 129.30 0.0M
2023-12-27 129.39 129.69 128.72 129.11 0.0M
2023-12-26 128.79 129.66 128.73 129.36 0.0M
2023-12-22 128.52 128.84 127.69 128.43 0.0M
2023-12-21 128.21 128.73 127.62 128.73 0.0M
2023-12-20 128.68 129.46 126.53 126.53 0.0M
2023-12-19 128.54 129.35 128.54 129.35 0.0M
2023-12-18 127.79 128.63 127.62 128.32 0.0M
2023-12-15 127.66 128.56 127.36 127.96 0.0M
2023-12-14 127.11 128.09 126.55 127.54 0.0M
2023-12-13 124.47 126.20 123.56 125.96 0.0M
2023-12-12 123.52 124.63 123.07 124.25 0.0M
2023-12-11 122.35 124.04 122.35 123.86 0.0M
2023-12-08 120.63 122.35 120.63 122.07 0.2M
2023-12-07 120.66 121.20 119.96 121.16 0.0M
2023-12-06 121.62 122.00 119.99 120.04 0.0M
2023-12-05 120.90 121.21 120.07 121.10 0.1M
2023-12-04 120.98 121.85 120.23 121.71 0.0M
2023-12-01 119.34 121.71 119.09 121.61 0.0M
2023-11-30 119.59 119.59 118.17 119.06 0.0M
2023-11-29 119.11 120.18 118.71 119.25 0.0M
2023-11-28 117.12 118.25 117.12 117.84 0.0M
2023-11-27 117.43 118.27 117.43 117.72 0.0M
2023-11-24 117.61 118.21 117.61 118.03 0.0M
2023-11-22 118.03 118.85 117.75 117.80 0.6M
2023-11-21 117.80 118.41 117.21 117.50 0.2M
2023-11-20 117.04 118.68 117.04 118.46 0.1M
2023-11-17 116.19 116.98 116.18 116.88 0.0M
2023-11-16 116.41 116.95 115.58 116.01 0.0M
2023-11-15 117.34 118.20 116.85 117.02 0.0M
2023-11-14 115.39 116.96 115.39 116.80 0.0M
2023-11-13 112.52 113.14 112.22 112.85 0.0M
2023-11-10 110.78 113.17 110.58 113.11 0.0M
2023-11-09 112.16 112.16 110.02 110.14 0.1M
2023-11-08 111.57 112.02 110.86 111.38 0.1M
2023-11-07 110.64 112.18 110.64 111.61 0.0M
2023-11-06 110.76 110.95 109.02 109.99 0.2M
2023-11-03 108.75 110.94 108.68 110.50 0.0M
2023-11-02 107.81 108.14 107.51 108.06 0.0M
2023-11-01 105.48 106.36 104.78 106.20 0.0M
2023-10-31 104.44 105.87 104.44 105.74 0.0M
2023-10-30 104.67 104.84 103.64 104.42 0.0M
2023-10-27 105.10 105.26 103.86 104.07 0.0M
2023-10-26 105.13 105.55 103.92 104.29 0.0M
2023-10-25 107.70 107.70 104.69 104.92 0.0M
2023-10-24 107.88 109.11 107.53 108.46 0.0M
2023-10-23 107.13 108.51 106.28 107.38 0.0M
2023-10-20 110.02 110.02 107.54 107.87 0.0M
2023-10-19 112.16 112.16 110.17 110.18 0.0M
2023-10-18 112.92 112.92 111.38 111.65 0.0M
2023-10-17 111.92 114.24 111.92 113.54 0.0M
2023-10-16 112.07 113.81 112.07 113.39 0.0M
2023-10-13 113.76 113.76 111.39 111.70 0.0M
2023-10-12 114.89 114.95 113.10 113.61 0.0M
2023-10-11 114.32 114.80 113.84 114.75 0.0M
2023-10-10 113.00 114.83 113.00 113.85 0.0M
2023-10-09 111.16 113.07 111.16 112.76 0.1M
2023-10-06 109.30 112.39 108.98 111.97 0.0M
2023-10-05 110.04 110.06 108.52 109.60 0.1M
2023-10-04 109.16 110.30 108.56 110.15 0.1M
2023-10-03 110.61 111.40 108.28 108.66 0.1M
2023-10-02 111.09 112.11 110.94 111.49 0.1M
2023-09-29 112.09 112.82 111.15 111.15 0.0M
2023-09-28 108.79 111.50 108.65 110.83 0.0M
2023-09-27 108.48 109.38 108.11 108.99 0.0M
2023-09-26 108.94 109.19 107.65 107.71 0.1M
2023-09-25 108.93 110.13 108.83 109.87 0.0M
2023-09-22 109.55 110.30 109.27 109.53 0.1M
2023-09-21 110.03 110.33 108.90 108.90 0.1M
2023-09-20 112.23 112.75 110.93 110.93 0.0M
2023-09-19 111.98 112.19 111.19 111.86 0.0M
2023-09-18 111.81 112.72 111.81 112.29 0.0M
2023-09-15 113.73 113.73 111.96 112.31 0.0M
2023-09-14 114.21 114.56 113.45 114.33 0.0M
2023-09-13 113.91 114.20 113.27 113.54 0.0M
2023-09-12 114.57 115.42 113.92 113.92 0.0M
2023-09-11 115.77 115.83 114.87 115.64 0.0M
2023-09-08 115.82 115.82 114.71 114.90 0.0M
2023-09-07 114.90 115.42 114.09 115.31 0.0M
2023-09-06 116.90 117.78 115.98 116.56 0.0M
2023-09-05 117.00 117.55 116.37 117.27 0.0M
2023-09-01 117.58 118.01 117.08 117.53 0.0M
2023-08-31 116.13 117.05 116.13 116.61 0.0M
2023-08-30 114.83 116.05 114.64 115.88 0.1M
2023-08-29 112.47 115.01 112.47 115.00 0.1M
2023-08-28 112.60 113.17 112.38 112.66 0.0M
2023-08-25 110.77 112.19 109.78 111.81 0.0M
2023-08-24 114.40 114.40 110.59 110.60 0.1M
2023-08-23 111.36 113.50 111.35 113.16 0.0M
2023-08-22 112.27 112.44 111.06 111.24 0.0M
2023-08-21 110.44 111.54 110.17 111.30 0.0M
2023-08-18 107.90 109.95 107.78 109.65 0.0M
2023-08-17 110.81 110.81 109.01 109.15 0.1M
2023-08-16 111.39 111.79 110.50 110.52 0.0M
2023-08-15 112.44 112.52 111.52 111.75 0.1M
2023-08-14 111.23 112.94 111.23 112.94 0.1M
2023-08-11 111.51 112.26 111.47 111.63 0.1M
2023-08-10 113.30 114.05 111.68 112.44 0.1M
2023-08-09 113.74 113.74 112.00 112.20 0.0M
2023-08-08 113.69 113.74 112.15 113.46 0.1M
2023-08-07 115.27 115.65 114.69 115.54 0.0M
2023-08-04 115.92 116.51 114.65 114.88 0.0M
2023-08-03 115.23 116.09 114.80 115.74 0.0M
2023-08-02 118.20 118.21 115.46 116.24 0.0M
2023-08-01 118.99 119.65 118.57 119.53 0.1M
2023-07-31 119.04 120.11 119.04 120.09 0.0M
2023-07-28 118.29 118.73 118.04 118.52 0.0M
2023-07-27 119.16 119.58 116.29 116.81 0.0M
2023-07-26 117.34 117.73 116.63 117.26 0.0M
2023-07-25 117.03 118.67 117.03 118.19 0.0M
2023-07-24 116.98 117.42 116.12 116.68 0.1M
2023-07-21 117.93 117.93 116.61 116.73 0.0M
2023-07-20 119.07 119.09 116.62 116.83 0.0M
2023-07-19 121.35 121.53 119.90 120.30 0.0M
2023-07-18 120.05 121.20 119.59 121.01 0.0M
2023-07-17 117.99 120.54 117.99 120.21 0.0M
2023-07-14 119.54 119.75 117.85 118.11 0.1M
2023-07-13 117.90 119.55 117.90 119.41 0.0M
2023-07-12 117.83 117.84 116.07 116.93 0.0M
2023-07-11 115.74 116.43 115.32 116.40 0.0M
2023-07-10 113.12 115.32 113.12 115.31 0.0M
2023-07-07 113.06 114.45 113.06 113.22 0.0M
2023-07-06 112.64 113.05 111.83 113.05 0.0M
2023-07-05 114.54 114.65 114.12 114.35 0.0M
2023-07-03 115.08 115.21 114.44 115.21 0.1M
2023-06-30 114.71 115.62 114.71 115.04 0.1M
2023-06-29 113.15 113.59 112.78 113.48 0.0M
2023-06-28 112.04 113.44 111.92 112.93 0.0M
2023-06-27 110.56 113.07 110.53 112.80 0.0M
2023-06-26 110.73 112.12 110.50 110.50 0.1M
2023-06-23 110.61 111.06 110.30 110.55 0.0M
2023-06-22 110.96 112.01 110.66 111.94 0.0M
2023-06-21 113.04 113.12 111.40 111.42 0.0M
2023-06-20 113.67 114.17 112.70 113.59 0.1M
2023-06-16 115.74 115.74 113.96 114.15 0.0M
2023-06-15 113.03 115.17 113.03 114.90 0.0M
2023-06-14 113.07 114.08 112.64 113.91 0.0M
2023-06-13 112.95 113.31 112.09 113.26 0.1M
2023-06-12 109.78 111.56 109.78 111.56 0.0M
2023-06-09 109.38 110.31 108.67 109.10 0.0M
2023-06-08 108.54 109.10 108.15 108.92 0.1M
2023-06-07 109.74 110.43 108.13 108.56 0.1M
2023-06-06 107.90 109.93 107.90 109.45 0.1M
2023-06-05 108.73 108.94 107.64 108.40 0.1M
2023-06-02 108.88 109.40 108.09 109.13 0.0M
2023-06-01 107.20 108.63 106.57 107.94 0.0M
2023-05-31 107.24 107.83 106.81 107.54 0.0M
2023-05-30 109.74 109.86 107.90 108.37 0.0M
2023-05-26 105.18 108.27 105.18 107.87 0.0M
2023-05-25 103.69 104.93 103.47 104.60 0.0M
2023-05-24 101.71 102.47 101.34 102.02 0.0M
2023-05-23 103.80 104.47 102.90 102.99 0.0M
2023-05-22 103.21 104.66 103.21 104.33 0.0M
2023-05-19 103.82 103.87 103.10 103.36 0.0M
2023-05-18 102.08 103.94 102.08 103.79 0.0M
2023-05-17 100.24 101.76 99.72 101.67 0.0M
2023-05-16 99.69 100.08 99.50 99.60 0.1M
2023-05-15 98.45 100.06 98.39 99.99 0.0M
2023-05-12 98.91 98.91 97.67 98.34 0.0M
2023-05-11 99.05 99.05 98.01 98.58 0.1M
2023-05-10 98.73 99.28 98.19 99.02 0.2M
2023-05-09 97.43 98.08 97.43 97.81 0.0M
2023-05-08 98.07 98.37 97.64 98.37 0.1M
2023-05-05 96.96 98.17 96.96 97.81 0.0M
2023-05-04 96.84 97.20 96.32 96.41 0.0M
2023-05-03 97.67 98.31 96.76 96.83 0.1M
2023-05-02 98.88 98.88 97.09 97.65 0.1M
2023-05-01 98.95 99.22 98.64 98.90 0.0M
2023-04-28 97.61 98.54 97.20 98.44 0.2M
2023-04-27 97.39 97.97 96.40 97.90 0.0M
2023-04-26 97.31 97.91 96.66 96.84 0.0M
2023-04-25 98.51 98.51 96.27 96.27 0.0M
2023-04-24 99.77 100.10 98.82 99.22 0.1M
2023-04-21 100.06 100.16 99.47 99.87 0.0M
2023-04-20 100.11 101.16 99.94 100.15 0.0M
2023-04-19 101.16 101.18 100.66 100.93 0.0M
2023-04-18 102.99 103.23 101.87 102.32 0.0M
2023-04-17 101.72 102.22 101.45 102.22 0.1M
2023-04-14 102.85 102.94 101.00 101.94 0.1M
2023-04-13 101.47 102.59 101.42 102.35 0.0M
2023-04-12 103.00 103.00 101.11 101.11 0.0M
2023-04-11 102.69 102.71 101.81 102.13 0.0M
2023-04-10 100.64 102.46 100.57 102.41 0.1M
2023-04-06 100.83 101.64 100.17 101.34 0.0M
2023-04-05 102.67 102.68 101.14 101.62 0.1M
2023-04-04 104.78 104.78 102.85 103.18 0.1M
2023-04-03 104.56 104.89 103.83 104.76 0.2M
2023-03-31 103.57 105.23 103.57 105.19 0.0M
2023-03-30 103.28 103.99 103.24 103.49 0.0M
2023-03-29 101.27 102.81 101.26 102.44 0.1M
2023-03-28 100.33 100.33 99.35 100.09 0.1M
2023-03-27 101.02 101.45 100.21 100.53 0.0M
2023-03-24 100.42 100.56 99.40 100.55 0.0M
2023-03-23 100.87 102.70 100.15 100.92 0.0M
2023-03-22 101.46 102.74 99.82 99.85 0.1M
2023-03-21 101.34 101.78 100.63 101.46 0.0M
2023-03-20 99.32 100.32 99.22 100.16 0.0M
2023-03-17 100.08 100.08 98.82 99.15 0.0M
2023-03-16 97.60 100.39 97.40 100.38 0.0M
2023-03-15 97.88 98.23 96.71 98.09 0.0M
2023-03-14 98.91 100.04 98.08 99.30 0.0M
2023-03-13 96.73 98.29 96.00 97.16 0.0M
2023-03-10 100.53 100.53 97.38 97.99 0.1M
2023-03-09 102.60 103.39 100.57 100.57 0.0M
2023-03-08 101.97 102.76 101.66 102.63 0.0M
2023-03-07 103.02 103.22 101.52 101.79 0.0M
2023-03-06 104.01 104.57 102.81 103.00 0.1M
2023-03-03 102.63 104.10 102.52 104.10 0.1M
2023-03-02 100.62 102.42 100.39 102.25 0.0M
2023-03-01 101.75 102.38 101.39 101.44 0.0M
2023-02-28 101.44 102.64 101.44 101.79 0.0M
2023-02-27 102.77 102.77 101.47 101.50 0.0M
2023-02-24 101.52 101.88 101.07 101.57 0.0M
2023-02-23 103.34 103.47 101.73 103.05 0.0M
2023-02-22 102.34 102.96 101.67 101.92 0.0M
2023-02-21 103.30 103.89 102.00 102.00 0.0M
2023-02-17 105.12 105.12 103.90 104.58 0.0M
2023-02-16 105.74 106.86 105.33 105.67 0.0M
2023-02-15 106.26 107.49 105.94 107.48 0.0M
2023-02-14 104.98 106.99 104.77 106.62 0.0M
2023-02-13 104.40 105.68 104.40 105.58 0.0M
2023-02-10 104.24 104.54 103.43 104.06 0.0M
2023-02-09 106.36 106.66 104.38 104.86 0.0M
2023-02-08 105.94 106.60 104.94 105.08 0.0M
2023-02-07 104.17 106.89 103.79 106.49 0.0M
2023-02-06 104.71 105.33 103.92 104.06 0.0M
2023-02-03 105.24 107.45 105.24 105.71 0.1M
2023-02-02 105.95 108.14 105.91 107.27 0.1M
2023-02-01 101.54 104.99 101.54 104.59 0.1M
2023-01-31 100.15 101.50 100.05 101.50 0.0M
2023-01-30 100.53 101.23 99.96 100.05 0.1M
2023-01-27 100.86 102.11 100.56 101.58 0.0M
2023-01-26 101.04 101.70 100.24 101.70 0.0M
2023-01-25 98.91 100.44 98.19 100.21 0.0M
2023-01-24 100.45 100.91 100.05 100.34 0.0M
2023-01-23 98.74 101.26 98.74 101.09 0.0M
2023-01-20 96.63 98.35 96.29 98.31 0.0M
2023-01-19 96.74 96.93 95.83 96.14 0.0M
2023-01-18 99.01 99.63 97.49 97.49 0.1M
2023-01-17 97.99 98.76 97.75 98.42 0.1M
2023-01-13 96.70 98.06 96.70 97.97 0.0M
2023-01-12 97.08 97.85 95.93 97.55 0.0M
2023-01-11 95.69 96.83 95.36 96.82 0.1M
2023-01-10 94.30 95.49 94.11 95.49 0.0M
2023-01-09 94.41 96.11 94.41 94.73 0.1M
2023-01-06 91.80 93.89 91.09 93.53 0.1M
2023-01-05 92.02 92.02 90.98 91.07 0.0M
2023-01-04 92.55 93.28 91.75 92.74 0.0M
2023-01-03 92.76 93.24 90.98 91.45 0.0M