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
2022-12-30 54.95 55.40 54.81 55.28 0.0M
2022-12-29 54.54 55.48 54.54 55.40 0.0M
2022-12-28 55.15 55.15 53.98 54.07 0.0M
2022-12-27 55.68 55.68 54.86 55.05 0.0M
2022-12-23 55.16 55.52 54.95 55.52 0.0M
2022-12-22 54.86 55.32 54.37 55.28 0.0M
2022-12-21 55.53 56.30 55.53 55.98 0.1M
2022-12-20 54.56 55.43 54.56 55.10 0.0M
2022-12-19 55.87 55.87 54.71 54.77 0.0M
2022-12-16 55.68 55.96 55.29 55.81 0.0M
2022-12-15 56.78 56.85 56.20 56.28 0.0M
2022-12-14 57.95 58.36 57.26 57.71 0.0M
2022-12-13 59.13 59.37 57.67 57.99 0.0M
2022-12-12 56.54 57.44 56.51 57.39 0.0M
2022-12-09 56.97 57.19 56.45 56.50 0.0M
2022-12-08 57.36 58.03 57.15 57.38 0.2M
2022-12-07 57.43 57.43 56.95 56.99 0.0M
2022-12-06 58.24 58.24 56.71 56.96 0.0M
2022-12-05 59.69 59.69 58.00 58.09 0.0M
2022-12-02 58.87 60.05 58.77 59.89 0.0M
2022-12-01 59.71 59.94 59.10 59.44 0.0M
2022-11-30 58.20 59.70 57.59 59.70 0.0M
2022-11-29 57.89 58.39 57.89 57.95 0.0M
2022-11-28 58.67 58.70 57.75 57.83 0.0M
2022-11-25 59.09 59.38 59.06 59.12 0.0M
2022-11-23 58.48 59.08 58.48 58.85 0.0M
2022-11-22 58.36 58.72 58.21 58.70 0.1M
2022-11-21 58.05 58.08 57.67 58.06 0.0M
2022-11-18 58.75 58.75 58.15 58.41 0.0M
2022-11-17 57.92 58.33 57.61 58.30 0.0M
2022-11-16 59.30 59.30 58.55 58.69 0.1M
2022-11-15 59.24 60.20 59.24 59.80 0.0M
2022-11-14 58.77 59.72 58.77 58.85 0.0M
2022-11-11 59.03 59.94 58.96 59.12 0.0M
2022-11-10 57.65 58.70 57.61 58.63 0.0M
2022-11-09 56.66 56.66 55.32 55.41 0.0M
2022-11-08 57.23 57.80 56.86 57.16 0.0M
2022-11-07 56.77 57.38 56.54 57.11 0.0M
2022-11-04 56.86 57.50 56.11 56.81 0.0M
2022-11-03 56.78 57.25 56.32 56.85 0.0M
2022-11-02 58.86 59.84 57.36 57.38 0.0M
2022-11-01 59.98 59.98 59.25 59.38 0.0M
2022-10-31 59.10 59.53 59.10 59.28 0.0M
2022-10-28 58.25 59.19 57.88 59.16 0.2M
2022-10-27 58.54 58.94 58.07 58.10 0.0M
2022-10-26 58.57 59.23 58.06 58.07 0.0M
2022-10-25 57.50 58.06 57.50 57.86 0.0M
2022-10-24 56.41 56.53 56.20 56.43 0.0M
2022-10-21 55.00 56.27 54.76 56.23 0.0M
2022-10-20 55.61 56.20 54.80 54.92 0.0M
2022-10-19 55.68 55.99 54.92 55.36 0.0M
2022-10-18 57.10 57.10 55.88 56.21 0.0M
2022-10-17 55.50 55.82 55.41 55.63 0.0M
2022-10-14 56.13 56.13 54.01 54.07 0.0M
2022-10-13 53.79 55.67 53.44 55.64 0.0M
2022-10-12 54.60 54.60 54.11 54.38 0.0M
2022-10-11 53.86 55.19 53.86 54.48 0.0M
2022-10-10 55.31 55.31 54.37 54.69 0.0M
2022-10-07 55.91 56.15 55.15 55.24 0.0M
2022-10-06 57.74 57.81 57.09 57.14 0.0M
2022-10-05 57.14 57.63 56.42 57.49 0.0M
2022-10-04 56.43 57.71 56.43 57.71 0.0M
2022-10-03 54.26 55.89 54.26 55.53 0.0M
2022-09-30 54.95 54.99 53.74 53.89 0.0M
2022-09-29 54.67 54.67 53.65 54.10 0.0M
2022-09-28 53.71 55.59 53.69 55.40 0.0M
2022-09-27 53.56 54.30 53.12 53.50 0.0M
2022-09-26 54.36 54.46 53.08 53.15 0.0M
2022-09-23 54.48 54.48 53.24 53.86 0.1M
2022-09-22 55.85 55.89 55.18 55.40 0.0M
2022-09-21 57.85 58.26 56.85 56.85 0.0M
2022-09-20 57.84 57.92 57.31 57.66 0.0M
2022-09-19 57.36 58.53 57.36 58.50 0.0M
2022-09-16 57.82 58.12 57.57 58.12 0.0M
2022-09-15 59.57 59.99 59.13 59.23 0.0M
2022-09-14 59.73 59.92 59.35 59.83 0.0M
2022-09-13 60.44 60.64 59.33 59.36 0.0M
2022-09-12 61.50 61.85 61.33 61.77 0.0M
2022-09-09 60.66 61.02 60.66 60.94 0.0M
2022-09-08 58.70 59.74 58.61 59.67 0.0M
2022-09-07 58.07 59.33 58.07 59.30 0.0M
2022-09-06 58.73 58.73 57.96 58.03 0.0M
2022-09-02 59.83 59.83 58.35 58.52 0.0M
2022-09-01 58.77 59.03 58.10 59.01 0.0M
2022-08-31 60.14 60.15 59.51 59.59 0.0M
2022-08-30 60.70 60.70 59.52 59.84 0.0M
2022-08-29 60.74 61.15 60.56 60.73 0.0M
2022-08-26 62.84 62.84 61.04 61.16 0.0M
2022-08-25 62.72 63.24 62.57 63.22 0.0M
2022-08-24 61.72 62.43 61.72 62.28 0.0M
2022-08-23 61.68 62.22 61.53 61.75 0.0M
2022-08-22 61.86 61.90 61.46 61.51 0.0M
2022-08-19 63.43 63.43 62.70 62.82 0.0M
2022-08-18 63.85 64.32 63.59 64.26 0.0M
2022-08-17 63.74 63.95 63.18 63.64 0.0M
2022-08-16 64.81 64.99 64.16 64.70 0.0M
2022-08-15 64.28 64.91 64.00 64.80 0.0M
2022-08-12 63.66 64.63 63.51 64.57 0.0M
2022-08-11 63.79 64.11 63.16 63.24 0.0M
2022-08-10 62.30 63.24 62.30 63.20 0.2M
2022-08-09 61.90 61.90 61.12 61.30 0.1M
2022-08-08 62.98 63.11 62.21 62.48 0.0M
2022-08-05 60.55 61.95 60.55 61.88 0.1M
2022-08-04 61.39 61.60 61.11 61.33 0.0M
2022-08-03 60.95 61.25 60.84 61.18 0.0M
2022-08-02 59.99 60.79 59.99 60.37 0.0M
2022-08-01 59.52 60.46 59.52 60.17 0.0M
2022-07-29 59.47 60.27 59.47 60.21 0.0M
2022-07-28 58.24 59.72 58.14 59.69 0.0M
2022-07-27 57.48 58.88 57.48 58.73 0.0M
2022-07-26 57.29 57.36 56.91 57.18 0.0M
2022-07-25 57.32 57.62 57.25 57.44 0.0M
2022-07-22 58.22 58.22 56.82 57.11 0.0M
2022-07-21 57.57 58.21 57.34 58.18 0.0M
2022-07-20 56.79 57.85 56.79 57.80 0.0M
2022-07-19 55.54 56.82 55.54 56.71 0.0M
2022-07-18 55.95 55.97 54.73 54.75 0.0M
2022-07-15 54.56 54.98 54.34 54.91 0.0M
2022-07-14 53.40 53.84 53.14 53.77 0.0M
2022-07-13 53.53 54.63 53.53 54.46 0.0M
2022-07-12 54.66 54.95 54.21 54.42 0.0M
2022-07-11 54.92 55.13 54.65 54.69 0.0M
2022-07-08 55.90 56.36 55.45 56.02 0.0M
2022-07-07 55.17 56.18 55.17 56.09 0.0M
2022-07-06 55.03 55.03 54.30 54.65 0.0M
2022-07-05 53.79 55.07 53.31 55.07 0.0M
2022-07-01 54.09 54.72 53.56 54.69 0.0M
2022-06-30 53.68 54.70 53.52 54.16 0.0M
2022-06-29 55.27 55.27 54.18 54.69 0.0M
2022-06-28 56.74 56.74 55.16 55.18 0.0M
2022-06-27 55.96 56.45 55.96 56.15 0.0M
2022-06-24 55.75 55.87 55.72 55.87 0.0M
2022-06-23 53.70 54.43 53.36 54.36 0.0M
2022-06-22 52.82 53.91 52.82 53.44 0.0M
2022-06-21 53.82 54.43 53.60 53.70 0.0M
2022-06-17 52.46 53.59 52.44 52.94 0.0M
2022-06-16 52.71 52.79 51.97 52.17 0.0M
2022-06-15 54.67 55.06 54.26 54.84 0.0M
2022-06-14 54.62 54.62 53.50 54.04 0.0M
2022-06-13 55.37 55.37 54.10 54.19 0.0M
2022-06-10 58.04 58.07 57.02 57.42 0.0M
2022-06-09 59.73 59.89 58.99 58.99 0.0M
2022-06-08 60.89 61.25 60.27 60.46 0.0M
2022-06-07 60.40 61.23 60.37 61.16 0.0M
2022-06-06 60.97 60.97 60.14 60.38 0.0M
2022-06-03 60.32 60.32 59.80 60.13 0.0M
2022-06-02 59.08 60.67 59.08 60.60 0.0M
2022-06-01 59.95 59.95 58.46 59.18 0.0M
2022-05-31 60.01 60.11 59.14 59.42 0.0M
2022-05-27 58.95 60.29 58.95 60.24 0.0M
2022-05-26 57.77 59.04 57.77 58.62 0.0M
2022-05-25 55.94 57.62 55.94 57.37 0.0M
2022-05-24 56.67 56.67 55.38 56.13 0.1M
2022-05-23 57.24 57.46 56.40 57.22 0.0M
2022-05-20 56.75 56.75 55.38 56.63 0.0M
2022-05-19 56.46 57.42 56.37 56.77 0.1M
2022-05-18 58.16 58.16 56.26 56.56 0.0M
2022-05-17 58.48 59.00 57.84 59.00 0.0M
2022-05-16 57.43 57.90 57.05 57.32 0.0M
2022-05-13 56.33 57.94 56.32 57.54 0.0M
2022-05-12 54.07 55.53 54.07 55.26 0.0M
2022-05-11 55.93 56.73 54.37 54.37 0.0M
2022-05-10 57.22 57.22 54.77 55.89 0.2M
2022-05-09 58.01 58.26 55.96 56.14 0.1M
2022-05-06 59.74 59.90 58.61 59.05 0.0M
2022-05-05 62.17 62.17 59.40 60.01 0.0M
2022-05-04 61.43 62.76 60.32 62.72 0.0M
2022-05-03 60.84 61.63 60.64 61.36 0.0M
2022-05-02 60.13 60.86 59.29 60.77 0.0M
2022-04-29 62.05 62.26 60.08 60.08 0.0M
2022-04-28 61.21 62.17 60.10 62.07 0.0M
2022-04-27 61.07 61.94 60.71 60.79 0.0M
2022-04-26 62.58 62.58 61.20 61.20 0.0M
2022-04-25 62.03 63.26 61.72 63.16 0.0M
2022-04-22 63.95 64.20 62.66 62.68 0.0M
2022-04-21 67.05 67.05 64.51 64.66 0.0M
2022-04-20 66.58 66.69 66.25 66.35 0.0M
2022-04-19 64.79 66.32 64.79 66.09 0.0M
2022-04-18 65.34 65.34 64.49 64.72 0.0M
2022-04-14 65.94 66.33 65.35 65.35 0.0M
2022-04-13 64.92 66.23 64.92 66.07 0.0M
2022-04-12 65.29 66.15 64.67 64.87 0.0M
2022-04-11 64.63 65.23 64.39 64.45 0.0M
2022-04-08 65.34 65.87 65.06 65.10 0.0M
2022-04-07 65.90 66.19 64.79 65.86 0.1M
2022-04-06 66.63 66.63 65.61 66.05 0.0M
2022-04-05 69.02 69.37 67.28 67.35 0.0M
2022-04-04 69.30 69.30 68.58 69.13 0.1M
2022-04-01 68.75 69.15 68.19 68.99 0.0M
2022-03-31 69.13 69.52 68.27 68.34 0.0M
2022-03-30 70.39 70.39 68.88 69.16 0.0M
2022-03-29 69.03 70.57 69.03 70.51 0.0M
2022-03-28 68.15 68.43 67.42 68.43 0.0M
2022-03-25 68.61 68.61 67.97 68.37 0.0M
2022-03-24 68.04 68.37 67.29 68.37 0.0M
2022-03-23 68.59 68.76 67.53 67.61 0.0M
2022-03-22 68.33 69.06 68.33 68.82 0.0M
2022-03-21 68.78 68.78 67.62 67.93 0.0M
2022-03-18 67.30 68.80 67.30 68.80 0.0M
2022-03-17 66.85 67.87 66.67 67.77 0.0M
2022-03-16 64.88 66.32 64.84 66.32 0.0M
2022-03-15 63.00 64.11 63.00 64.11 0.0M
2022-03-14 63.76 64.25 62.55 62.87 0.0M
2022-03-11 65.79 65.87 64.10 64.10 0.0M
2022-03-10 64.34 65.33 64.26 65.24 0.0M
2022-03-09 64.62 65.84 64.62 65.58 0.0M
2022-03-08 63.19 64.72 62.95 63.48 0.0M
2022-03-07 65.08 65.17 63.00 63.00 0.0M
2022-03-04 65.72 65.72 64.52 64.97 0.0M
2022-03-03 67.74 67.74 65.80 66.31 0.0M
2022-03-02 66.02 67.67 66.02 67.38 0.0M
2022-03-01 67.16 67.19 65.32 65.69 0.0M
2022-02-28 66.38 67.42 66.37 67.03 0.0M
2022-02-25 65.48 66.75 64.93 66.72 0.5M
2022-02-24 61.34 65.36 61.10 65.25 0.2M
2022-02-23 65.13 65.13 63.10 63.19 0.0M
2022-02-22 65.26 65.93 64.16 64.47 0.0M
2022-02-18 66.14 66.74 65.52 65.63 0.0M
2022-02-17 67.56 67.66 66.21 66.33 0.0M
2022-02-16 67.80 68.60 67.56 68.29 0.0M
2022-02-15 66.87 68.10 66.87 68.02 0.1M
2022-02-14 66.52 67.14 65.72 66.03 0.1M
2022-02-11 67.57 68.25 66.13 66.52 0.1M
2022-02-10 67.16 69.23 67.01 67.47 0.1M
2022-02-09 67.65 68.51 67.65 68.51 0.0M
2022-02-08 65.65 66.97 65.65 66.91 0.0M
2022-02-07 65.59 66.27 65.29 65.75 0.1M
2022-02-04 64.82 65.81 64.09 65.37 0.1M
2022-02-03 65.09 66.09 64.59 64.68 0.0M
2022-02-02 66.90 67.08 65.58 66.19 0.1M
2022-02-01 65.98 66.84 64.96 66.75 0.0M
2022-01-31 63.69 66.03 63.69 66.03 0.1M
2022-01-28 62.45 63.93 61.43 63.79 0.5M
2022-01-27 64.65 65.11 62.11 62.37 0.0M
2022-01-26 65.47 66.54 63.05 63.77 0.1M
2022-01-25 64.38 65.58 63.24 64.69 0.1M
2022-01-24 62.56 65.60 61.71 65.60 0.1M
2022-01-21 64.84 66.03 63.97 63.97 0.1M
2022-01-20 67.15 68.24 65.26 65.36 0.1M
2022-01-19 67.97 68.07 66.53 66.54 0.0M
2022-01-18 68.91 69.31 67.59 67.65 0.0M
2022-01-14 69.68 70.24 68.94 69.90 0.0M
2022-01-13 71.60 71.77 70.25 70.31 0.0M
2022-01-12 71.94 72.03 70.62 71.23 0.0M
2022-01-11 70.23 71.49 69.56 71.49 0.0M
2022-01-10 70.11 70.33 68.82 70.33 0.1M
2022-01-07 72.10 72.23 70.76 70.77 0.0M
2022-01-06 71.94 72.67 71.27 72.14 0.0M
2022-01-05 74.82 74.97 71.76 71.84 0.1M
2022-01-04 75.42 75.70 74.23 75.03 0.0M
2022-01-03 75.18 75.80 74.59 75.14 0.0M