First Trust Small Cap Growth AlphaDEX® Fund (FYC)

FYC
🏛️ アメリカ →
90.24
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
2021-12-31 74.63 74.88 74.52 74.56 0.0M
2021-12-30 74.67 75.48 74.60 74.60 0.0M
2021-12-29 74.57 74.92 74.21 74.80 0.0M
2021-12-28 75.11 75.54 74.44 74.47 0.0M
2021-12-27 74.11 75.22 73.84 75.22 0.0M
2021-12-23 73.52 74.02 73.36 73.90 0.0M
2021-12-22 72.36 73.52 72.36 73.50 0.0M
2021-12-21 71.08 72.53 71.00 72.47 0.0M
2021-12-20 70.22 70.22 69.00 70.02 0.1M
2021-12-17 70.00 71.64 69.55 71.33 0.1M
2021-12-16 73.11 73.18 70.39 70.66 0.0M
2021-12-15 71.05 72.80 70.14 72.59 0.1M
2021-12-14 71.70 72.53 71.07 71.34 0.0M
2021-12-13 73.45 73.45 72.01 72.11 0.0M
2021-12-10 74.64 74.64 73.22 73.61 0.0M
2021-12-09 75.75 75.75 73.86 73.86 0.0M
2021-12-08 75.57 76.00 75.15 75.81 0.0M
2021-12-07 74.62 75.88 74.62 75.23 0.1M
2021-12-06 72.24 73.58 71.53 73.12 0.0M
2021-12-03 73.37 73.37 71.12 71.86 0.0M
2021-12-02 71.81 73.83 71.81 73.58 0.0M
2021-12-01 75.16 75.39 71.63 71.72 0.1M
2021-11-30 74.57 74.98 72.64 73.43 0.1M
2021-11-29 76.50 76.50 74.72 75.40 0.0M
2021-11-26 75.82 76.17 73.96 75.04 0.1M
2021-11-24 77.25 78.30 76.91 78.25 0.0M
2021-11-23 78.17 78.64 76.85 77.91 0.0M
2021-11-22 79.07 79.54 77.97 78.10 0.0M
2021-11-19 78.79 79.15 78.45 78.50 0.0M
2021-11-18 79.73 79.75 78.42 79.24 0.0M
2021-11-17 79.98 79.98 78.94 79.15 0.0M
2021-11-16 79.57 80.17 79.20 80.11 0.1M
2021-11-15 80.32 80.32 79.43 79.61 0.0M
2021-11-12 79.81 80.04 79.60 79.87 0.0M
2021-11-11 79.35 79.97 79.35 79.60 0.0M
2021-11-10 79.94 80.35 78.36 78.77 0.0M
2021-11-09 80.69 80.69 80.08 80.45 0.0M
2021-11-08 80.86 81.14 80.38 80.47 0.0M
2021-11-05 79.96 80.38 79.61 80.09 0.0M
2021-11-04 79.34 80.00 79.09 79.29 0.0M
2021-11-03 77.46 79.18 77.46 78.94 0.0M
2021-11-02 77.63 77.78 77.28 77.68 0.0M
2021-11-01 76.22 77.45 76.22 77.41 0.1M
2021-10-29 75.14 75.50 74.89 75.48 0.0M
2021-10-28 73.89 75.03 73.89 75.03 0.1M
2021-10-27 74.42 74.63 73.32 73.34 0.0M
2021-10-26 75.48 75.63 74.94 75.00 0.0M
2021-10-25 74.67 75.39 74.67 75.23 0.0M
2021-10-22 74.53 74.70 73.81 74.35 0.0M
2021-10-21 74.05 74.59 73.85 74.32 0.0M
2021-10-20 73.90 74.45 73.83 74.25 0.0M
2021-10-19 73.82 74.16 73.37 73.75 0.1M
2021-10-18 73.01 73.58 73.01 73.49 0.0M
2021-10-15 74.13 74.28 73.27 73.30 0.1M
2021-10-14 73.10 73.44 72.89 73.33 0.0M
2021-10-13 71.73 72.22 71.73 72.21 0.0M
2021-10-12 72.04 72.13 71.79 71.95 0.0M
2021-10-11 72.31 72.81 71.74 71.74 0.0M
2021-10-08 73.28 73.28 72.27 72.29 0.0M
2021-10-07 72.48 73.64 72.48 73.09 0.0M
2021-10-06 71.53 72.01 71.07 71.91 0.0M
2021-10-05 72.41 72.57 71.92 72.41 0.0M
2021-10-04 72.68 72.68 71.59 71.97 0.1M
2021-10-01 72.04 73.08 71.14 72.69 0.3M
2021-09-30 72.90 72.90 71.56 71.59 0.0M
2021-09-29 72.58 72.78 72.12 72.33 0.0M
2021-09-28 73.38 73.47 72.21 72.25 0.0M
2021-09-27 72.90 74.11 72.90 73.87 0.0M
2021-09-24 72.79 73.23 72.58 72.86 0.0M
2021-09-23 72.18 73.35 71.78 73.15 0.0M
2021-09-22 71.22 72.19 71.04 71.82 0.0M
2021-09-21 70.92 71.04 69.97 70.58 0.0M
2021-09-20 70.46 70.93 69.46 70.38 0.0M
2021-09-17 72.05 72.11 71.53 72.07 0.0M
2021-09-16 72.14 72.36 71.60 72.11 0.0M
2021-09-15 71.23 72.16 71.11 72.06 0.0M
2021-09-14 72.38 72.38 70.86 71.09 0.0M
2021-09-13 71.84 72.03 71.66 71.99 0.0M
2021-09-10 73.01 73.01 71.74 71.74 0.0M
2021-09-09 72.36 73.25 72.36 72.89 0.0M
2021-09-08 72.89 72.97 72.09 72.39 0.0M
2021-09-07 74.01 74.16 73.26 73.26 0.0M
2021-09-03 74.22 74.39 73.78 74.00 0.0M
2021-09-02 73.98 74.59 73.83 74.23 0.0M
2021-09-01 73.54 73.92 72.90 73.59 0.2M
2021-08-31 73.17 73.36 72.71 73.19 0.0M
2021-08-30 73.70 73.70 73.12 73.20 0.0M
2021-08-27 71.67 73.57 71.67 73.39 0.0M
2021-08-26 72.00 72.36 71.44 71.44 0.0M
2021-08-25 71.79 72.60 71.68 72.18 0.0M
2021-08-24 71.35 71.69 71.08 71.68 0.0M
2021-08-23 70.18 70.95 70.18 70.94 0.2M
2021-08-20 68.41 69.60 68.41 69.60 0.0M
2021-08-19 68.17 68.95 68.01 68.39 0.0M
2021-08-18 69.73 70.26 69.11 69.13 0.0M
2021-08-17 70.33 70.33 69.08 69.70 0.0M
2021-08-16 70.90 71.32 70.50 70.89 0.0M
2021-08-13 72.33 72.33 71.37 71.44 0.0M
2021-08-12 72.37 72.37 72.01 72.24 0.0M
2021-08-11 72.48 72.48 71.41 72.46 0.0M
2021-08-10 72.02 72.39 71.75 72.27 0.0M
2021-08-09 72.28 72.40 71.89 72.13 0.0M
2021-08-06 72.25 72.90 72.09 72.51 0.0M
2021-08-05 70.95 72.11 70.95 72.11 0.0M
2021-08-04 71.06 71.44 70.58 70.58 0.1M
2021-08-03 71.20 71.40 70.00 71.36 0.0M
2021-08-02 71.32 72.08 70.74 70.82 0.2M
2021-07-30 71.06 71.76 70.86 71.17 0.1M
2021-07-29 71.21 72.10 71.21 71.57 0.2M
2021-07-28 70.39 71.20 69.66 70.83 0.0M
2021-07-27 70.47 70.47 68.95 69.73 0.0M
2021-07-26 70.50 71.15 70.38 70.73 0.0M
2021-07-23 70.46 70.46 69.67 70.26 0.0M
2021-07-22 70.46 70.53 69.63 69.98 0.0M
2021-07-21 70.01 70.93 70.01 70.92 0.0M
2021-07-20 67.64 69.92 67.39 69.52 0.2M
2021-07-19 66.74 68.07 66.51 67.32 0.2M
2021-07-16 69.89 69.89 68.24 68.27 0.0M
2021-07-15 69.42 69.90 68.43 69.22 0.2M
2021-07-14 71.47 71.47 69.81 69.90 0.0M
2021-07-13 72.23 72.23 71.14 71.15 0.0M
2021-07-12 71.92 72.39 71.68 72.37 0.0M
2021-07-09 71.27 72.13 71.10 72.13 0.0M
2021-07-08 69.77 71.23 69.35 70.49 0.0M
2021-07-07 72.08 72.45 70.98 71.39 0.0M
2021-07-06 72.84 72.84 71.49 72.08 0.0M
2021-07-02 73.46 73.46 72.75 72.78 0.0M
2021-07-01 73.78 73.79 73.13 73.64 0.2M
2021-06-30 72.96 73.42 72.96 73.28 0.1M
2021-06-29 73.77 74.00 73.25 73.42 0.0M
2021-06-28 74.11 74.11 73.03 73.64 0.0M
2021-06-25 74.15 74.54 74.03 74.10 0.0M
2021-06-24 73.54 74.13 73.27 74.13 0.0M
2021-06-23 72.53 73.30 72.53 73.03 0.0M
2021-06-22 71.80 72.46 71.31 72.44 0.0M
2021-06-21 70.87 72.12 70.87 72.01 0.0M
2021-06-18 71.06 71.54 70.06 70.47 0.0M
2021-06-17 72.58 72.58 71.21 72.03 0.0M
2021-06-16 72.46 72.91 72.05 72.76 0.0M
2021-06-15 72.44 72.71 72.13 72.71 0.0M
2021-06-14 73.22 73.53 72.52 72.84 0.0M
2021-06-11 72.71 72.97 72.63 72.97 0.0M
2021-06-10 73.28 73.28 72.12 72.33 0.0M
2021-06-09 73.83 73.83 72.85 72.94 0.0M
2021-06-08 73.21 73.64 72.53 73.53 0.0M
2021-06-07 71.94 72.92 71.76 72.84 0.0M
2021-06-04 71.76 71.76 71.29 71.59 0.0M
2021-06-03 71.49 71.54 71.18 71.31 0.0M
2021-06-02 72.58 72.58 71.67 71.99 0.0M
2021-06-01 72.09 72.51 71.41 72.21 0.2M
2021-05-28 71.78 71.78 71.16 71.30 0.0M
2021-05-27 70.89 71.43 70.63 71.42 0.0M
2021-05-26 68.70 70.34 68.70 70.32 0.0M
2021-05-25 69.49 70.11 68.66 68.68 0.0M
2021-05-24 69.00 69.57 68.66 69.25 0.1M
2021-05-21 69.28 69.60 68.60 68.67 0.0M
2021-05-20 68.14 68.59 67.48 68.44 0.0M
2021-05-19 66.78 67.94 66.53 67.92 0.0M
2021-05-18 68.53 69.38 68.28 68.35 0.0M
2021-05-17 68.15 68.71 67.77 68.71 0.0M
2021-05-14 67.28 68.56 67.01 68.54 0.0M
2021-05-13 66.16 67.45 65.49 66.42 0.1M
2021-05-12 67.46 67.84 65.49 65.65 0.1M
2021-05-11 66.27 68.38 66.04 68.19 0.1M
2021-05-10 70.20 70.20 68.26 68.26 0.0M
2021-05-07 69.46 70.55 69.32 70.27 0.0M
2021-05-06 69.37 69.37 67.97 69.21 0.1M
2021-05-05 69.88 69.94 68.87 69.28 0.4M
2021-05-04 70.13 70.13 68.65 69.30 0.0M
2021-05-03 71.31 71.31 70.56 70.72 0.1M
2021-04-30 71.09 71.44 70.23 70.25 0.0M
2021-04-29 72.69 72.69 70.71 71.35 0.0M
2021-04-28 71.68 72.13 71.31 71.92 0.0M
2021-04-27 72.22 72.22 71.52 71.80 0.0M
2021-04-26 71.25 71.93 71.25 71.81 0.0M
2021-04-23 70.11 71.18 70.11 70.87 0.1M
2021-04-22 69.82 70.81 69.22 69.43 0.0M
2021-04-21 67.47 69.56 67.19 69.56 0.0M
2021-04-20 69.11 69.11 66.89 67.59 0.0M
2021-04-19 70.06 70.24 68.96 69.44 0.0M
2021-04-16 70.60 70.69 69.88 70.51 0.0M
2021-04-15 70.96 70.96 69.84 70.42 0.1M
2021-04-14 71.00 71.38 70.15 70.39 0.0M
2021-04-13 69.83 70.10 69.14 69.90 0.0M
2021-04-12 70.53 70.53 69.56 70.04 0.1M
2021-04-09 70.26 70.41 69.82 70.32 0.0M
2021-04-08 70.07 70.38 69.31 70.38 0.0M
2021-04-07 70.72 70.72 69.33 69.49 0.0M
2021-04-06 71.10 71.53 70.78 70.84 0.1M
2021-04-05 71.78 71.78 70.45 71.00 0.2M
2021-04-01 70.25 71.12 70.25 70.90 0.1M
2021-03-31 68.83 70.10 68.83 69.67 0.0M
2021-03-30 67.05 68.46 67.05 68.44 0.0M
2021-03-29 69.00 69.34 67.04 67.13 0.0M
2021-03-26 69.10 69.64 67.78 69.45 0.0M
2021-03-25 66.02 68.63 65.76 68.52 0.0M
2021-03-24 70.45 70.49 67.14 67.24 0.0M
2021-03-23 72.10 72.10 69.43 69.80 0.0M
2021-03-22 72.73 72.86 71.73 72.40 0.0M
2021-03-19 71.39 72.55 70.72 72.23 0.0M
2021-03-18 73.25 73.58 70.95 71.22 0.0M
2021-03-17 73.11 74.28 72.27 74.20 0.0M
2021-03-16 74.74 74.76 72.94 73.58 0.0M
2021-03-15 74.50 74.90 73.91 74.79 0.1M
2021-03-12 73.79 74.25 73.49 74.15 0.0M
2021-03-11 73.11 74.17 72.76 74.17 0.1M
2021-03-10 71.68 72.78 71.46 71.80 0.1M
2021-03-09 69.55 70.99 69.55 70.40 0.1M
2021-03-08 68.89 69.86 67.81 67.95 0.1M
2021-03-05 68.33 68.47 64.12 68.43 0.1M
2021-03-04 69.68 70.13 65.98 67.33 0.1M
2021-03-03 71.93 71.93 69.93 69.94 0.2M
2021-03-02 73.71 73.71 71.70 71.72 0.1M
2021-03-01 72.12 73.69 72.12 73.42 0.2M
2021-02-26 70.81 71.72 69.05 70.69 0.2M
2021-02-25 73.30 73.58 70.26 70.49 0.0M
2021-02-24 72.26 73.83 71.77 73.65 0.1M
2021-02-23 71.60 72.19 68.76 71.86 0.1M
2021-02-22 74.05 74.55 73.09 73.26 0.0M
2021-02-19 73.79 75.06 73.75 74.64 0.1M
2021-02-18 73.54 73.55 72.44 72.83 0.1M
2021-02-17 75.43 75.43 73.26 74.35 0.1M
2021-02-16 77.09 77.09 74.61 75.30 0.1M
2021-02-12 75.09 75.98 74.76 75.91 0.0M
2021-02-11 75.43 75.89 74.32 75.07 0.0M
2021-02-10 75.97 76.17 73.97 74.84 0.2M
2021-02-09 74.97 75.75 74.79 75.37 0.1M
2021-02-08 73.84 74.81 73.45 74.74 0.1M
2021-02-05 72.18 72.82 71.72 72.63 0.3M
2021-02-04 70.46 71.67 70.46 71.67 0.1M
2021-02-03 69.69 70.13 69.02 70.04 0.3M
2021-02-02 69.38 69.80 68.89 69.48 0.0M
2021-02-01 67.98 68.56 66.64 68.49 0.2M
2021-01-29 68.39 68.55 66.40 66.70 0.0M
2021-01-28 68.38 69.03 67.54 68.01 0.0M
2021-01-27 68.20 69.33 67.40 67.92 0.0M
2021-01-26 70.43 70.59 69.51 69.60 0.0M
2021-01-25 70.61 71.82 69.28 70.16 0.0M
2021-01-22 68.80 70.38 68.60 70.34 0.0M
2021-01-21 69.88 69.88 69.15 69.40 0.1M
2021-01-20 69.84 70.78 69.57 69.93 0.0M
2021-01-19 68.88 69.63 68.85 69.63 0.1M
2021-01-15 68.67 68.81 67.44 68.13 0.0M
2021-01-14 67.82 69.60 67.82 69.26 0.2M
2021-01-13 67.70 67.80 67.12 67.36 0.1M
2021-01-12 66.80 67.54 66.73 67.54 0.0M
2021-01-11 65.38 66.40 65.22 66.10 0.1M
2021-01-08 66.33 66.89 65.07 65.93 0.1M
2021-01-07 65.26 65.94 65.22 65.90 0.0M
2021-01-06 62.87 65.07 62.76 64.29 0.2M
2021-01-05 61.23 62.54 61.23 62.30 0.2M
2021-01-04 62.29 62.29 60.22 61.10 0.6M