First Trust Technology Alphadex Fund (FXL)

概要ニュース株価時系列オプションチェーンディスカッション予測株の配当実績

First Trust Technology Alphadex Fund (FXL) の株価時系列

毎日

毎週

毎月

7日

30日

60日

年初来

1年

日付	高値	安値	高値 - 安値	取引高	変化率
2024-11-22	$154.2	$151.4	$2.79	12,260.0	+1.71%
2024-11-21	$152.2	$149.8	$2.34	11,748.0	+1.42%
2024-11-20	$149.3	$147.9	$1.44	12,436.0	+0.72%
2024-11-19	$148.2	$145.6	$2.69	9,596.0	+1.22%
2024-11-18	$147.0	$145.9	$1.10	12,470.0	+0.18%
2024-11-15	$147.8	$145.7	$2.04	14,480.0	-1.54%
2024-11-14	$150.9	$148.5	$2.45	48,191.0	-1.47%
2024-11-13	$152.3	$150.7	$1.60	18,478.0	-0.69%
2024-11-12	$152.5	$151.4	$1.05	9,861.0	-0.32%
2024-11-11	$152.5	$151.2	$1.27	10,218.0	+0.43%
2024-11-08	$151.6	$150.8	$0.849	17,265.0	+0.41%
2024-11-07	$151.2	$149.8	$1.43	27,778.0	+2.01%
2024-11-06	$148.1	$146.3	$1.79	12,747.0	+3.81%
2024-11-05	$142.6	$140.7	$1.85	12,750.0	+1.96%
2024-11-04	$141.0	$139.8	$1.23	6,692.0	-0.34%
2024-11-01	$141.3	$139.8	$1.42	7,316.0	+0.56%
2024-10-31	$142.2	$139.4	$2.76	12,369.0	-1.94%
2024-10-30	$144.3	$142.3	$2.07	9,331.0	-1.19%
2024-10-29	$144.2	$142.0	$2.22	10,418.0	+1.14%
2024-10-28	$142.9	$142.2	$0.7214	6,961.0	+0.54%
2024-10-25	$143.2	$141.4	$1.80	89,117.0	+0.23%
2024-10-24	$141.5	$140.6	$0.9399	9,855.0	+1.09%

First Trust Technology Alphadex Fund (FXL) 株の年ごとの株価履歴

この詳細な分析では、First Trust Technology 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FXL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 Technology 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。

2024年のFirst Trust Technology Alphadex Fund (FXL) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
2024-11	$154.2	$139.8	$14.40	256,546.0	+10.40%
2024-10	$144.3	$135.4	$8.89	401,276.0	+0.62%
2024-09	$139.8	$126.5	$13.22	386,005.0	+1.83%
2024-08	$137.3	$118.9	$18.41	525,385.0	+0.67%
2024-07	$142.6	$131.6	$10.94	480,512.0	-0.74%
2024-06	$137.5	$128.8	$8.78	472,011.0	+4.32%
2024-05	$137.3	$125.1	$12.26	508,968.0	+2.85%
2024-04	$135.7	$123.1	$12.69	660,326.0	-5.80%
2024-03	$138.3	$130.3	$8.04	629,884.0	-0.93%
2024-02	$139.1	$129.8	$9.36	585,781.0	+4.32%
2024-01	$134.5	$121.8	$12.70	884,763.0	+1.85%

2023年のFirst Trust Technology Alphadex Fund (FXL) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
2023-12	$129.7	$119.1	$10.60	658,769.0	+7.57%
2023-11	$120.2	$104.8	$15.40	1,442,443.0	+12.60%
2023-10	$114.9	$103.6	$11.31	862,707.0	-4.86%
2023-09	$118.0	$107.7	$10.36	512,833.0	-4.69%
2023-08	$119.6	$107.8	$11.87	1,054,187.0	-2.90%
2023-07	$121.5	$111.8	$9.70	672,564.0	+4.39%
2023-06	$115.7	$106.6	$9.17	878,104.0	+6.97%
2023-05	$109.8	$96.32	$13.47	993,626.0	+9.24%
2023-04	$104.9	$96.27	$8.62	1,148,735.0	-6.42%
2023-03	$105.2	$96.00	$9.23	856,134.0	+3.34%
2023-02	$108.1	$101.1	$7.07	650,507.0	+0.29%
2023-01	$102.1	$90.98	$11.13	776,213.0	+10.87%

2022年のFirst Trust Technology Alphadex Fund (FXL) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
2022-12	$100.1	$88.90	$11.22	1,007,716.0	-6.04%
2022-11	$99.05	$86.94	$12.11	904,589.0	+5.71%
2022-10	$93.69	$82.55	$11.14	1,136,893.0	+6.32%
2022-09	$101.5	$86.60	$14.85	829,703.0	-11.36%
2022-08	$109.0	$97.59	$11.39	872,327.0	-6.24%
2022-07	$104.5	$91.79	$12.73	727,017.0	+10.85%
2022-06	$106.8	$90.70	$16.08	943,059.0	-9.69%
2022-05	$109.2	$95.58	$13.65	1,528,813.0	+0.00%
2022-04	$117.1	$103.7	$13.41	1,178,318.0	-10.28%
2022-03	$120.7	$104.0	$16.69	1,770,841.0	+1.13%
2022-02	$123.1	$105.8	$17.26	2,597,275.0	-2.19%
2022-01	$132.5	$108.3	$24.17	3,161,256.0	-11.06%

VTV

$180.08

0.73%

VUG

$404.03

0.02%

IJH

$66.84

1.69%

EFA

$77.56

0.39%

IWF

$394.12

0.10%

QQQ

$505.79

0.16%