First Trust Japan AlphaDEX® Fund (FJP)

FJP
🏛️ 美国 →
65.47
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 42.30 42.46 42.27 42.46 0.0M
2022-12-29 42.43 42.72 42.38 42.72 0.0M
2022-12-28 42.60 42.60 41.90 42.12 0.0M
2022-12-27 42.33 42.50 42.11 42.11 0.0M
2022-12-23 42.37 42.56 42.25 42.36 0.0M
2022-12-22 42.63 42.64 42.42 42.60 0.0M
2022-12-21 42.77 42.77 42.43 42.43 0.0M
2022-12-20 42.64 43.16 42.64 42.96 0.0M
2022-12-19 42.37 42.37 41.86 41.86 0.0M
2022-12-16 42.22 42.54 42.22 42.42 0.0M
2022-12-15 42.61 42.61 42.11 42.27 0.0M
2022-12-14 43.21 43.36 42.91 43.14 0.0M
2022-12-13 43.65 43.65 42.79 42.79 0.0M
2022-12-12 42.19 42.33 42.07 42.07 0.0M
2022-12-09 42.64 42.74 42.34 42.58 0.6M
2022-12-08 42.31 42.50 42.23 42.43 0.0M
2022-12-07 42.14 42.28 42.01 42.03 0.1M
2022-12-06 41.74 41.98 41.56 41.56 0.0M
2022-12-05 41.95 42.06 41.45 41.60 0.0M
2022-12-02 42.22 42.78 42.22 42.68 0.8M
2022-12-01 42.98 43.14 42.59 42.59 0.0M
2022-11-30 42.35 42.91 42.28 42.91 0.1M
2022-11-29 42.14 42.23 42.07 42.07 0.0M
2022-11-28 42.27 42.27 42.00 42.00 0.0M
2022-11-25 42.46 42.66 42.33 42.61 0.0M
2022-11-23 41.82 42.37 41.80 42.21 0.0M
2022-11-22 41.53 41.71 41.52 41.71 0.0M
2022-11-21 40.59 40.87 40.59 40.78 0.0M
2022-11-18 41.21 41.21 41.05 41.05 0.0M
2022-11-17 40.82 40.85 40.82 40.85 0.0M
2022-11-16 40.82 40.82 40.82 40.82 0.0M
2022-11-15 41.39 41.39 40.94 40.97 0.0M
2022-11-14 40.73 40.80 40.51 40.55 0.0M
2022-11-11 41.21 41.38 41.21 41.38 0.0M
2022-11-10 41.01 41.57 41.01 41.57 0.0M
2022-11-09 39.55 39.63 39.28 39.28 0.0M
2022-11-08 39.67 39.96 39.67 39.86 0.0M
2022-11-07 39.24 39.38 39.06 39.06 0.0M
2022-11-04 38.70 39.20 38.70 39.20 0.0M
2022-11-03 38.18 38.18 37.89 37.89 0.0M
2022-11-02 38.58 38.99 38.09 38.39 0.0M
2022-11-01 38.56 38.56 37.93 38.02 0.0M
2022-10-31 37.86 37.86 37.65 37.72 0.1M
2022-10-28 37.96 38.08 37.96 38.08 0.0M
2022-10-27 38.23 38.25 37.81 37.81 0.0M
2022-10-26 38.31 38.64 38.31 38.34 0.0M
2022-10-25 38.33 38.53 38.31 38.53 0.0M
2022-10-24 37.42 37.59 37.24 37.49 0.0M
2022-10-21 36.88 37.77 36.88 37.77 0.0M
2022-10-20 37.33 37.33 37.29 37.29 0.0M
2022-10-19 37.57 37.57 37.23 37.34 0.1M
2022-10-18 37.98 37.98 37.41 37.41 0.0M
2022-10-17 37.83 38.07 37.77 38.07 0.0M
2022-10-14 37.29 37.29 37.29 37.29 0.0M
2022-10-13 36.92 37.96 36.92 37.67 0.0M
2022-10-12 37.56 37.84 37.56 37.84 0.0M
2022-10-11 38.08 38.33 37.97 38.33 0.0M
2022-10-10 37.92 38.19 37.92 38.14 0.0M
2022-10-07 38.30 38.30 38.25 38.25 0.0M
2022-10-06 38.85 38.85 38.74 38.74 0.0M
2022-10-05 38.99 39.14 38.87 38.89 0.0M
2022-10-04 39.09 39.64 39.09 39.64 0.0M
2022-10-03 38.14 38.52 38.01 38.48 0.0M
2022-09-30 37.81 38.21 37.57 37.75 0.1M
2022-09-29 37.98 38.20 37.98 38.20 0.0M
2022-09-28 38.22 38.32 38.22 38.32 0.0M
2022-09-27 38.36 38.52 38.19 38.41 0.0M
2022-09-26 38.78 38.78 38.24 38.31 0.0M
2022-09-23 39.65 39.65 39.18 39.18 0.0M
2022-09-22 40.21 40.33 40.21 40.33 0.0M
2022-09-21 39.91 40.56 39.70 39.87 0.0M
2022-09-20 40.20 40.33 40.02 40.19 0.0M
2022-09-19 40.67 40.78 40.43 40.43 0.0M
2022-09-16 40.27 40.70 40.19 40.70 0.0M
2022-09-15 40.57 40.69 40.26 40.26 0.0M
2022-09-14 40.80 41.04 40.80 41.04 0.0M
2022-09-13 40.11 40.11 39.87 39.87 0.0M
2022-09-12 41.55 41.55 41.05 41.05 0.0M
2022-09-09 41.11 41.70 41.11 41.70 0.0M
2022-09-08 40.34 40.36 40.34 40.36 0.0M
2022-09-07 39.73 40.49 39.73 40.49 0.0M
2022-09-06 40.70 40.70 40.13 40.13 0.0M
2022-09-02 41.16 41.16 41.16 41.16 0.0M
2022-09-01 41.57 41.57 41.22 41.40 0.0M
2022-08-31 42.08 42.14 41.77 41.77 0.0M
2022-08-30 42.55 42.55 42.28 42.50 0.0M
2022-08-29 42.37 42.37 41.96 41.96 0.0M
2022-08-26 42.59 42.59 42.59 42.59 0.0M
2022-08-25 43.13 43.13 42.93 42.93 0.0M
2022-08-24 42.87 42.87 42.87 42.87 0.0M
2022-08-23 42.83 42.83 42.83 42.83 0.0M
2022-08-22 42.27 42.35 42.19 42.19 0.0M
2022-08-19 42.36 42.59 42.36 42.59 0.0M
2022-08-18 42.91 42.91 42.68 42.68 0.0M
2022-08-17 42.70 43.20 42.66 43.20 0.0M
2022-08-16 42.89 42.89 42.61 42.66 0.0M
2022-08-15 43.31 43.48 43.31 43.48 0.0M
2022-08-12 43.35 43.35 43.15 43.15 0.0M
2022-08-11 43.25 43.25 43.04 43.05 0.0M
2022-08-10 43.26 43.26 43.26 43.26 0.0M
2022-08-09 41.65 41.82 41.54 41.54 0.0M
2022-08-08 41.96 42.37 41.80 42.15 0.0M
2022-08-05 41.52 41.52 41.30 41.30 0.0M
2022-08-04 42.11 42.21 42.01 42.04 0.0M
2022-08-03 42.21 42.34 42.09 42.09 0.0M
2022-08-02 43.14 43.17 42.63 42.63 0.0M
2022-08-01 43.02 43.32 43.02 43.32 0.0M
2022-07-29 42.12 42.42 42.12 42.34 0.0M
2022-07-28 42.38 42.47 42.02 42.47 0.0M
2022-07-27 41.77 41.77 41.71 41.71 0.0M
2022-07-26 41.45 41.45 41.09 41.09 0.0M
2022-07-25 41.36 41.51 41.17 41.51 0.0M
2022-07-22 41.33 41.40 40.91 40.91 0.0M
2022-07-21 41.05 41.44 41.05 41.44 0.0M
2022-07-20 40.63 40.63 40.50 40.50 0.0M
2022-07-19 40.71 40.76 40.52 40.76 0.0M
2022-07-18 40.09 40.09 40.09 40.09 0.0M
2022-07-15 39.66 39.83 39.49 39.49 0.0M
2022-07-14 39.07 39.82 39.07 39.82 0.0M
2022-07-13 39.99 39.99 39.77 39.77 0.0M
2022-07-12 40.45 40.45 40.45 40.45 0.0M
2022-07-11 40.71 40.71 40.04 40.04 0.0M
2022-07-08 41.10 41.26 40.90 41.24 0.0M
2022-07-07 40.21 40.68 40.21 40.68 0.0M
2022-07-06 39.80 39.84 39.80 39.84 0.0M
2022-07-05 40.36 40.36 40.36 40.36 0.0M
2022-07-01 40.76 40.84 40.76 40.84 0.0M
2022-06-30 40.84 41.28 40.84 41.28 0.0M
2022-06-29 41.21 41.45 41.01 41.01 0.0M
2022-06-28 42.06 42.06 41.52 41.52 0.0M
2022-06-27 41.39 41.63 41.39 41.63 0.0M
2022-06-24 40.91 41.50 40.88 41.48 0.0M
2022-06-23 41.81 41.81 41.51 41.51 0.0M
2022-06-22 41.74 41.81 41.74 41.81 0.0M
2022-06-21 42.27 42.27 41.91 41.91 0.0M
2022-06-17 42.03 42.03 42.03 42.03 0.0M
2022-06-16 42.78 42.88 42.78 42.88 0.0M
2022-06-15 42.97 43.70 42.97 43.38 0.0M
2022-06-14 42.84 43.25 42.84 43.25 0.0M
2022-06-13 43.57 43.57 43.05 43.05 0.0M
2022-06-10 44.58 44.58 44.44 44.44 0.0M
2022-06-09 45.96 45.96 44.97 44.97 0.0M
2022-06-08 45.91 45.91 45.75 45.82 0.0M
2022-06-07 46.13 46.34 46.13 46.24 0.0M
2022-06-06 46.31 46.31 46.31 46.31 0.0M
2022-06-03 45.62 45.62 45.62 45.62 0.0M
2022-06-02 46.39 46.73 46.39 46.55 0.0M
2022-06-01 46.69 46.69 46.07 46.44 0.0M
2022-05-31 46.20 46.33 45.85 45.85 0.0M
2022-05-27 46.82 46.96 46.80 46.96 0.0M
2022-05-26 46.50 46.67 46.50 46.67 0.0M
2022-05-25 46.00 46.00 45.75 45.75 0.0M
2022-05-24 46.21 46.21 46.21 46.21 0.0M
2022-05-23 45.90 46.21 45.68 45.68 0.0M
2022-05-20 45.30 45.99 45.30 45.99 0.0M
2022-05-19 45.01 45.25 45.01 45.25 0.0M
2022-05-18 44.70 44.82 44.29 44.29 0.0M
2022-05-17 44.70 45.14 44.66 45.14 0.0M
2022-05-16 44.42 44.68 44.22 44.68 0.0M
2022-05-13 44.60 44.87 44.53 44.53 0.0M
2022-05-12 44.04 44.34 43.85 44.34 0.0M
2022-05-11 43.53 43.53 43.46 43.46 0.0M
2022-05-10 44.14 44.14 43.44 43.44 0.0M
2022-05-09 44.28 44.28 44.25 44.25 0.0M
2022-05-06 44.65 44.81 44.65 44.81 0.0M
2022-05-05 44.40 44.66 44.16 44.66 0.0M
2022-05-04 44.56 45.52 44.56 45.52 0.0M
2022-05-03 44.87 45.10 44.77 45.10 0.0M
2022-05-02 44.36 44.36 44.25 44.28 0.0M
2022-04-29 45.31 45.31 44.66 44.66 0.0M
2022-04-28 44.55 44.97 44.44 44.73 0.0M
2022-04-27 44.41 44.41 43.87 44.21 0.0M
2022-04-26 44.51 44.51 43.82 43.94 0.0M
2022-04-25 44.64 44.84 44.36 44.62 0.1M
2022-04-22 45.27 45.27 45.10 45.10 0.0M
2022-04-21 46.06 46.19 45.32 45.32 0.0M
2022-04-20 46.13 46.16 45.99 46.16 0.0M
2022-04-19 45.54 45.66 45.54 45.66 0.0M
2022-04-18 45.40 45.54 45.35 45.35 0.0M
2022-04-14 46.07 46.07 45.83 45.83 0.0M
2022-04-13 45.59 45.75 45.44 45.71 0.0M
2022-04-12 45.37 45.37 45.16 45.26 0.0M
2022-04-11 45.55 45.63 45.55 45.63 0.0M
2022-04-08 45.59 46.05 45.59 46.05 0.0M
2022-04-07 46.08 46.44 46.08 46.19 0.0M
2022-04-06 46.18 46.45 46.18 46.45 0.0M
2022-04-05 47.84 47.84 47.84 47.84 0.0M
2022-04-04 48.72 48.72 48.72 48.72 0.0M
2022-04-01 48.29 48.55 48.23 48.41 0.0M
2022-03-31 48.98 49.39 48.97 49.39 0.0M
2022-03-30 49.44 49.45 49.00 49.21 0.0M
2022-03-29 49.40 49.47 49.16 49.47 0.0M
2022-03-28 48.44 48.74 48.44 48.74 0.0M
2022-03-25 48.89 48.89 48.88 48.89 0.0M
2022-03-24 48.82 49.18 48.78 48.91 0.0M
2022-03-23 49.03 49.12 48.95 48.95 0.0M
2022-03-22 49.17 49.21 49.05 49.21 0.0M
2022-03-21 49.28 49.28 48.93 48.93 0.0M
2022-03-18 48.96 48.96 48.96 48.96 0.0M
2022-03-17 48.03 48.58 47.95 48.32 0.0M
2022-03-16 47.54 47.54 47.54 47.54 0.0M
2022-03-15 46.75 46.75 46.75 46.75 0.0M
2022-03-14 47.15 47.32 46.53 46.75 0.0M
2022-03-11 47.04 47.22 46.53 46.62 0.0M
2022-03-10 46.56 46.58 46.54 46.57 0.0M
2022-03-09 46.65 46.65 46.65 46.65 0.0M
2022-03-08 46.11 46.11 45.15 45.75 0.0M
2022-03-07 47.03 47.03 46.80 46.80 0.0M
2022-03-04 48.03 48.18 47.98 48.14 0.0M
2022-03-03 48.65 48.65 48.65 48.65 0.0M
2022-03-02 48.33 48.33 48.26 48.26 0.0M
2022-03-01 48.68 48.68 48.04 48.04 0.0M
2022-02-28 48.67 48.86 48.59 48.82 0.0M
2022-02-25 48.40 48.57 48.25 48.57 0.0M
2022-02-24 46.91 47.58 46.85 47.58 0.0M
2022-02-23 48.23 48.31 47.88 47.88 0.0M
2022-02-22 48.59 48.62 48.39 48.62 0.0M
2022-02-18 48.80 49.07 48.80 49.07 0.0M
2022-02-17 49.22 49.22 49.11 49.11 0.0M
2022-02-16 49.48 49.72 49.14 49.54 0.0M
2022-02-15 49.27 49.81 49.27 49.81 0.0M
2022-02-14 49.78 49.78 49.27 49.41 0.0M
2022-02-11 49.50 49.50 49.33 49.36 0.0M
2022-02-10 49.91 49.91 49.32 49.32 0.0M
2022-02-09 49.84 50.08 49.84 49.98 0.0M
2022-02-08 49.05 49.35 49.05 49.22 0.0M
2022-02-07 48.96 49.07 48.96 49.07 0.0M
2022-02-04 49.02 49.21 48.73 48.89 0.0M
2022-02-03 48.81 49.01 48.79 48.91 0.0M
2022-02-02 49.49 49.61 49.07 49.21 0.0M
2022-02-01 48.59 50.95 48.23 50.95 0.0M
2022-01-31 48.04 48.77 48.04 48.77 0.0M
2022-01-28 47.17 47.63 47.17 47.63 0.0M
2022-01-27 47.65 47.67 47.39 47.39 0.0M
2022-01-26 48.43 48.43 48.10 48.10 0.0M
2022-01-25 48.45 48.81 48.26 48.65 0.0M
2022-01-24 48.53 48.93 48.13 48.93 0.0M
2022-01-21 49.42 49.64 49.03 49.11 0.0M
2022-01-20 50.00 50.08 49.16 49.31 0.0M
2022-01-19 50.07 50.07 49.91 49.91 0.0M
2022-01-18 50.87 50.87 50.49 50.70 0.0M
2022-01-14 51.85 51.85 51.57 51.82 0.0M
2022-01-13 52.00 52.00 51.52 51.63 0.0M
2022-01-12 51.30 51.53 51.30 51.53 0.0M
2022-01-11 50.25 50.68 50.25 50.68 0.0M
2022-01-10 49.85 50.20 49.69 50.05 0.0M
2022-01-07 50.15 50.28 49.99 50.19 0.0M
2022-01-06 50.32 50.50 50.25 50.25 0.0M
2022-01-05 51.07 51.27 50.49 50.49 0.0M
2022-01-04 50.29 50.68 50.29 50.50 0.0M
2022-01-03 49.71 50.03 49.71 49.80 0.0M