58.46
price up icon0.36%   0.21
pre-market  プレマーケット:  58.46  
loading

First Trust Developed Markets Ex Us Alphadex Fund (FDT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-01 $58.63 $58.08 $0.5523 42,897.0 +0.36%
2025-03-31 $58.41 $57.72 $0.69 28,491.0 -0.73%
2025-03-28 $59.49 $58.64 $0.8542 56,298.0 -1.58%
2025-03-27 $59.98 $59.40 $0.58 90,883.0 -0.91%
2025-03-26 $60.44 $59.88 $0.5575 15,818.0 -0.59%
2025-03-25 $60.68 $60.45 $0.2238 108,045.0 +0.33%
2025-03-24 $60.47 $60.06 $0.4069 15,562.0 +0.94%
2025-03-21 $59.98 $59.67 $0.3099 14,087.0 -0.65%
2025-03-20 $60.30 $59.85 $0.445 29,906.0 -1.39%
2025-03-19 $61.02 $60.06 $0.9583 27,672.0 +0.98%
2025-03-18 $60.56 $60.18 $0.38 10,078.0 -0.26%
2025-03-17 $60.64 $60.05 $0.5879 14,361.0 +1.41%
2025-03-14 $59.74 $59.23 $0.51 12,300.0 +1.86%
2025-03-13 $58.91 $58.56 $0.345 18,432.0 -0.62%
2025-03-12 $59.04 $58.41 $0.6299 28,720.0 +1.39%
2025-03-11 $58.64 $57.77 $0.8699 47,295.0 -0.41%
2025-03-10 $59.00 $58.07 $0.93 23,628.0 -2.16%
2025-03-07 $59.90 $59.06 $0.8399 17,264.0 +0.90%
2025-03-06 $59.75 $59.12 $0.6342 26,023.0 -0.57%
2025-03-05 $59.60 $58.77 $0.828 55,368.0 +3.13%
2025-03-04 $57.95 $57.64 $0.3079 543.0 +0.03%

First Trust Developed Markets Ex Us Alphadex Fund (FDT) 株の年ごとの株価履歴

この詳細な分析では、First Trust Developed Markets Ex Us Alphadex Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFDT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Developed Markets Ex Us Alphadex Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFirst Trust Developed Markets Ex Us Alphadex Fund (FDT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $58.63 $58.08 $0.5523 42,897.0 +0.00%
2025-03 $61.02 $57.15 $3.87 700,158.0 +1.42%
2025-02 $58.71 $54.67 $4.04 473,632.0 +3.35%
2025-01 $56.50 $53.20 $3.30 1,106,806.0 +3.13%

2024年のFirst Trust Developed Markets Ex Us Alphadex Fund (FDT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $57.41 $52.93 $4.48 471,785.0 -4.19%
2024-11 $58.07 $55.05 $3.02 573,923.0 +1.04%
2024-10 $58.04 $55.36 $2.68 549,286.0 -3.21%
2024-09 $58.95 $54.21 $4.74 317,165.0 +0.66%
2024-08 $58.00 $50.47 $7.53 534,031.0 +0.44%
2024-07 $57.73 $55.00 $2.73 874,358.0 +3.60%
2024-06 $57.94 $54.40 $3.54 315,692.0 -4.11%
2024-05 $57.81 $54.28 $3.53 434,013.0 +5.20%
2024-04 $56.65 $53.59 $3.06 786,641.0 -2.74%
2024-03 $56.39 $53.62 $2.77 430,186.0 +4.49%
2024-02 $54.14 $51.19 $2.95 562,683.0 +3.00%
2024-01 $52.76 $50.68 $2.08 874,066.0 -0.70%

2023年のFirst Trust Developed Markets Ex Us Alphadex Fund (FDT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $52.80 $50.77 $2.03 842,580.0 +2.64%
2023-11 $51.50 $47.89 $3.61 1,275,788.0 +6.94%
2023-10 $50.13 $46.90 $3.23 1,022,846.0 -4.78%
2023-09 $53.14 $49.75 $3.39 629,483.0 -4.18%
2023-08 $54.34 $50.77 $3.57 1,753,446.0 -4.04%
2023-07 $54.92 $50.03 $4.89 1,191,146.0 +6.41%
2023-06 $53.56 $49.12 $4.44 1,246,950.0 +4.92%
2023-05 $51.49 $48.61 $2.88 732,016.0 -4.21%
2023-04 $52.25 $50.14 $2.11 673,044.0 +0.79%
2023-03 $51.89 $47.61 $4.28 886,792.0 +0.42%
2023-02 $52.86 $49.71 $3.15 924,972.0 -3.17%
2023-01 $52.68 $47.57 $5.11 1,463,843.0 +9.22%
exchange_traded_fund VTV
$172.34
price down icon 0.23%
exchange_traded_fund VUG
$374.17
price up icon 0.90%
exchange_traded_fund IJH
$58.66
price up icon 0.53%
exchange_traded_fund EFA
$81.85
price up icon 0.15%
exchange_traded_fund IWF
$363.88
price up icon 0.77%
exchange_traded_fund QQQ
$472.70
price up icon 0.81%
大文字化:     |  ボリューム (24 時間):