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
2023-12-29 63.79 63.83 62.89 62.92 0.0M
2023-12-28 63.80 64.04 63.60 63.66 0.0M
2023-12-27 64.22 64.39 63.83 64.02 0.0M
2023-12-26 63.69 64.16 63.47 64.02 0.0M
2023-12-22 63.17 63.41 63.04 63.18 0.0M
2023-12-21 62.75 62.88 62.28 62.84 0.0M
2023-12-20 63.08 63.49 61.65 61.65 0.0M
2023-12-19 62.75 63.10 62.64 62.97 0.0M
2023-12-18 62.09 62.14 61.63 61.73 0.0M
2023-12-15 62.13 62.30 61.23 61.66 0.0M
2023-12-14 61.64 62.34 61.64 62.07 0.0M
2023-12-13 58.98 60.59 58.67 60.56 0.0M
2023-12-12 58.58 59.06 58.58 58.88 0.0M
2023-12-11 58.73 58.98 58.63 58.92 0.1M
2023-12-08 58.18 58.80 58.18 58.58 0.0M
2023-12-07 57.96 58.19 57.84 58.18 0.0M
2023-12-06 58.99 59.43 58.17 58.22 0.1M
2023-12-05 58.67 58.96 58.53 58.57 0.0M
2023-12-04 58.56 59.34 58.56 59.26 0.0M
2023-12-01 57.41 58.87 57.10 58.87 0.0M
2023-11-30 57.58 57.65 57.27 57.48 0.0M
2023-11-29 57.61 57.98 57.26 57.34 0.0M
2023-11-28 57.03 57.42 56.93 57.04 0.0M
2023-11-27 57.05 57.58 57.05 57.44 0.0M
2023-11-24 57.07 57.54 57.06 57.48 0.0M
2023-11-22 57.01 57.22 56.91 57.13 0.0M
2023-11-21 56.87 56.94 56.59 56.59 0.0M
2023-11-20 57.21 57.40 57.19 57.20 0.1M
2023-11-17 56.51 56.90 56.49 56.81 0.0M
2023-11-16 56.63 56.63 55.95 56.13 0.0M
2023-11-15 57.55 57.76 56.84 56.84 0.0M
2023-11-14 55.93 56.95 55.93 56.87 0.0M
2023-11-13 54.07 54.51 53.99 54.42 0.0M
2023-11-10 53.84 54.37 53.60 54.21 0.0M
2023-11-09 54.66 54.66 53.54 53.58 0.0M
2023-11-08 54.19 54.33 54.00 54.29 0.0M
2023-11-07 54.41 54.95 54.41 54.63 0.0M
2023-11-06 55.46 55.51 54.34 54.64 0.0M
2023-11-03 54.75 55.67 54.75 55.32 0.0M
2023-11-02 53.29 54.03 53.29 54.03 0.0M
2023-11-01 52.34 52.64 51.97 52.56 0.2M
2023-10-31 51.75 52.38 51.73 52.38 0.0M
2023-10-30 52.30 52.30 51.39 51.69 0.0M
2023-10-27 52.27 52.27 51.42 51.50 0.7M
2023-10-26 52.50 52.69 51.78 52.16 0.0M
2023-10-25 53.15 53.15 52.23 52.23 0.0M
2023-10-24 53.35 53.77 53.03 53.45 0.0M
2023-10-23 52.65 53.36 52.55 52.68 0.0M
2023-10-20 53.76 53.76 53.14 53.17 0.0M
2023-10-19 54.26 54.56 53.81 53.88 0.0M
2023-10-18 55.47 55.47 54.54 54.62 0.0M
2023-10-17 54.69 56.09 54.69 55.63 0.0M
2023-10-16 54.52 55.21 54.52 55.11 0.0M
2023-10-13 54.67 54.67 53.98 54.15 0.0M
2023-10-12 55.42 55.42 54.61 54.88 0.0M
2023-10-11 56.40 56.40 55.70 56.18 0.0M
2023-10-10 56.44 56.63 56.15 56.15 0.0M
2023-10-09 55.03 55.62 54.89 55.56 0.0M
2023-10-06 54.25 55.48 54.25 55.28 0.0M
2023-10-05 54.47 54.67 54.15 54.60 0.0M
2023-10-04 54.19 54.63 53.87 54.48 0.0M
2023-10-03 55.26 55.34 54.38 54.54 0.0M
2023-10-02 56.06 56.12 55.43 55.61 0.0M
2023-09-29 57.05 57.05 56.22 56.36 0.0M
2023-09-28 56.32 57.02 56.23 56.65 0.0M
2023-09-27 55.94 56.43 55.69 56.20 0.0M
2023-09-26 56.09 56.09 55.37 55.37 0.0M
2023-09-25 55.67 56.25 55.67 56.13 0.0M
2023-09-22 56.42 56.58 56.00 56.00 0.0M
2023-09-21 56.40 56.78 56.30 56.30 0.0M
2023-09-20 58.25 58.37 57.24 57.24 0.0M
2023-09-19 58.28 58.28 57.68 57.92 0.0M
2023-09-18 58.78 58.78 58.23 58.23 0.0M
2023-09-15 58.83 58.88 58.38 58.57 0.0M
2023-09-14 59.07 59.38 58.82 59.16 0.0M
2023-09-13 59.12 59.12 58.46 58.49 0.0M
2023-09-12 59.19 59.37 59.10 59.16 0.0M
2023-09-11 59.57 59.61 59.15 59.15 0.0M
2023-09-08 59.45 59.46 59.18 59.20 0.0M
2023-09-07 59.77 59.77 59.27 59.50 0.0M
2023-09-06 60.13 60.18 59.75 59.96 0.0M
2023-09-05 60.42 60.45 60.13 60.23 0.0M
2023-09-01 61.34 61.37 61.15 61.25 0.0M
2023-08-31 61.02 61.02 60.57 60.57 0.0M
2023-08-30 60.30 60.92 60.30 60.76 0.0M
2023-08-29 59.44 60.28 59.44 60.19 0.2M
2023-08-28 59.50 59.53 59.19 59.33 0.1M
2023-08-25 58.65 59.00 58.19 58.77 0.0M
2023-08-24 59.26 59.26 58.52 58.52 0.0M
2023-08-23 59.24 59.71 59.24 59.57 0.0M
2023-08-22 59.11 59.13 58.81 59.00 0.0M
2023-08-21 58.96 59.02 58.60 58.98 0.0M
2023-08-18 57.90 58.98 57.90 58.80 0.0M
2023-08-17 59.41 59.41 58.31 58.37 0.0M
2023-08-16 59.89 60.24 59.27 59.27 0.0M
2023-08-15 60.32 60.32 60.03 60.03 0.0M
2023-08-14 60.21 60.78 60.21 60.78 0.0M
2023-08-11 60.56 60.94 60.56 60.76 0.5M
2023-08-10 61.16 61.16 60.39 60.74 0.0M
2023-08-09 61.68 61.68 61.08 61.18 0.0M
2023-08-08 60.99 61.49 60.72 61.49 0.0M
2023-08-07 61.83 61.83 61.43 61.73 0.0M
2023-08-04 62.22 62.45 61.73 61.78 0.0M
2023-08-03 62.35 62.35 61.86 62.09 0.0M
2023-08-02 63.15 63.15 62.28 62.46 0.0M
2023-08-01 63.56 63.63 62.97 63.63 0.0M
2023-07-31 63.74 63.88 63.63 63.88 0.0M
2023-07-28 62.73 63.13 62.73 63.13 0.0M
2023-07-27 63.39 63.39 61.78 61.95 0.0M
2023-07-26 62.69 62.73 62.44 62.73 0.0M
2023-07-25 62.63 62.73 62.57 62.57 0.0M
2023-07-24 62.68 62.68 62.27 62.43 0.0M
2023-07-21 63.19 63.19 62.38 62.56 0.0M
2023-07-20 63.38 63.38 62.66 62.66 0.0M
2023-07-19 63.54 63.76 63.21 63.38 0.0M
2023-07-18 62.77 63.47 62.61 63.44 0.0M
2023-07-17 61.81 62.68 61.81 62.59 0.0M
2023-07-14 62.43 62.43 61.52 61.74 0.0M
2023-07-13 61.99 62.37 61.99 62.28 0.0M
2023-07-12 61.85 61.94 61.48 61.64 0.0M
2023-07-11 60.52 60.94 60.49 60.87 0.0M
2023-07-10 59.15 60.43 59.15 60.43 0.0M
2023-07-07 59.22 59.64 59.18 59.18 0.0M
2023-07-06 58.61 58.68 58.02 58.68 0.0M
2023-07-05 60.12 60.12 59.40 59.43 0.0M
2023-07-03 60.31 60.38 60.06 60.32 0.0M
2023-06-30 60.49 60.49 60.14 60.21 0.0M
2023-06-29 59.17 59.91 59.00 59.87 0.0M
2023-06-28 58.52 59.04 58.40 59.04 0.0M
2023-06-27 57.74 58.53 57.59 58.44 0.0M
2023-06-26 58.26 58.26 57.55 57.64 0.0M
2023-06-23 58.53 58.59 57.90 57.96 0.0M
2023-06-22 59.09 59.21 58.75 58.98 0.0M
2023-06-21 59.12 59.63 59.04 59.35 0.0M
2023-06-20 59.45 59.58 59.10 59.50 0.0M
2023-06-16 60.54 60.54 59.42 59.60 0.0M
2023-06-15 59.79 60.28 59.62 60.12 0.0M
2023-06-14 60.80 60.80 59.48 59.93 0.0M
2023-06-13 60.17 60.66 60.17 60.56 0.0M
2023-06-12 59.61 59.78 59.52 59.78 0.0M
2023-06-09 59.59 59.75 59.24 59.35 0.0M
2023-06-08 59.77 59.77 59.25 59.69 0.0M
2023-06-07 59.48 60.07 59.48 59.71 0.0M
2023-06-06 57.72 59.23 57.72 59.11 0.0M
2023-06-05 57.97 57.97 57.41 57.79 0.0M
2023-06-02 57.27 58.39 57.15 58.28 0.1M
2023-06-01 55.87 56.63 55.87 56.48 0.0M
2023-05-31 55.53 55.95 55.45 55.95 0.0M
2023-05-30 56.32 56.34 56.01 56.12 0.0M
2023-05-26 56.17 56.60 56.17 56.43 0.0M
2023-05-25 56.59 56.59 55.62 55.95 0.0M
2023-05-24 56.13 56.59 56.13 56.53 0.0M
2023-05-23 57.12 57.84 56.87 56.87 0.0M
2023-05-22 57.11 57.60 56.96 57.35 0.0M
2023-05-19 57.21 57.21 56.53 56.66 0.0M
2023-05-18 56.37 56.99 56.19 56.88 0.0M
2023-05-17 56.08 56.66 55.58 56.52 0.0M
2023-05-16 55.69 55.86 55.66 55.67 0.0M
2023-05-15 55.92 56.56 55.86 56.43 0.0M
2023-05-12 56.31 56.31 55.53 55.86 0.0M
2023-05-11 56.09 56.09 55.71 56.00 0.0M
2023-05-10 56.89 56.89 55.94 56.41 0.0M
2023-05-09 55.82 56.48 55.76 56.17 0.0M
2023-05-08 56.18 56.20 55.95 56.12 0.0M
2023-05-05 55.83 56.19 55.73 56.09 0.0M
2023-05-04 55.36 55.36 54.54 54.95 0.0M
2023-05-03 56.05 56.29 55.54 55.54 0.0M
2023-05-02 56.49 56.49 55.29 55.63 0.0M
2023-05-01 56.25 57.17 56.25 56.71 0.0M
2023-04-28 56.07 56.56 56.07 56.44 0.0M
2023-04-27 55.94 56.12 55.72 56.02 0.0M
2023-04-26 56.20 56.37 55.52 55.65 0.0M
2023-04-25 57.35 57.35 56.20 56.25 0.0M
2023-04-24 57.93 57.93 57.36 57.62 0.0M
2023-04-21 57.80 57.90 57.40 57.84 0.0M
2023-04-20 57.74 58.03 57.59 57.69 0.0M
2023-04-19 57.66 58.19 57.66 58.06 0.0M
2023-04-18 58.01 58.11 57.83 58.07 0.0M
2023-04-17 57.66 57.98 57.58 57.92 0.0M
2023-04-14 58.04 58.27 57.05 57.39 0.0M
2023-04-13 57.81 58.08 57.63 57.90 0.0M
2023-04-12 57.76 57.86 57.25 57.25 0.0M
2023-04-11 57.22 57.88 57.22 57.57 0.0M
2023-04-10 56.54 57.35 56.54 57.23 0.0M
2023-04-06 56.68 56.69 56.30 56.51 0.0M
2023-04-05 56.78 56.79 56.23 56.61 0.0M
2023-04-04 58.21 58.21 56.85 57.09 0.0M
2023-04-03 58.03 58.31 57.32 58.07 0.1M
2023-03-31 57.27 57.92 57.27 57.85 0.0M
2023-03-30 57.04 57.41 56.72 56.72 0.0M
2023-03-29 56.66 56.81 56.45 56.75 0.0M
2023-03-28 56.15 56.36 55.98 56.23 0.0M
2023-03-27 55.93 56.37 55.75 56.21 0.0M
2023-03-24 54.86 55.54 54.38 55.38 0.0M
2023-03-23 56.01 56.57 54.72 55.27 0.0M
2023-03-22 56.98 57.04 55.47 55.47 0.0M
2023-03-21 57.01 57.01 56.59 56.89 0.0M
2023-03-20 55.55 56.17 55.55 55.69 0.0M
2023-03-17 55.68 55.89 54.80 54.98 0.0M
2023-03-16 55.64 56.41 55.61 56.28 0.0M
2023-03-15 55.49 55.49 54.55 55.41 0.0M
2023-03-14 57.05 57.20 55.88 56.45 0.0M
2023-03-13 55.51 56.52 55.08 55.63 0.0M
2023-03-10 57.76 57.76 56.05 56.39 0.0M
2023-03-09 59.92 59.92 57.96 57.97 0.0M
2023-03-08 59.80 59.95 59.21 59.65 0.0M
2023-03-07 60.07 60.25 59.66 59.68 0.0M
2023-03-06 61.42 61.42 60.20 60.37 0.0M
2023-03-03 60.13 61.18 60.10 61.08 0.0M
2023-03-02 59.64 60.18 59.55 60.18 0.0M
2023-03-01 59.57 60.01 59.57 59.80 0.0M
2023-02-28 59.72 60.37 59.66 59.66 0.0M
2023-02-27 60.11 60.11 59.64 59.73 0.0M
2023-02-24 58.91 59.40 58.91 59.37 0.0M
2023-02-23 59.92 59.92 59.08 59.81 0.0M
2023-02-22 59.13 59.46 58.89 59.09 0.0M
2023-02-21 60.16 60.16 59.10 59.10 0.0M
2023-02-17 60.66 60.90 60.50 60.75 0.0M
2023-02-16 60.91 61.63 60.91 61.08 0.0M
2023-02-15 60.44 61.56 60.44 61.56 0.0M
2023-02-14 60.61 61.15 60.30 61.02 0.0M
2023-02-13 60.70 61.06 60.70 60.98 0.0M
2023-02-10 60.00 60.29 59.83 60.25 0.0M
2023-02-09 61.20 61.20 59.97 59.99 0.0M
2023-02-08 61.17 61.17 60.63 60.78 0.0M
2023-02-07 60.85 61.51 60.20 61.51 0.0M
2023-02-06 61.26 61.26 60.76 60.83 0.0M
2023-02-03 61.41 62.27 61.41 61.69 0.0M
2023-02-02 62.04 62.30 61.42 62.07 0.0M
2023-02-01 60.20 61.66 59.88 61.21 0.0M
2023-01-31 59.62 60.39 59.35 60.37 0.0M
2023-01-30 59.69 59.77 59.07 59.07 0.0M
2023-01-27 59.68 60.10 59.50 59.92 0.0M
2023-01-26 59.76 59.76 59.25 59.73 0.0M
2023-01-25 58.68 59.40 58.34 59.37 0.0M
2023-01-24 59.10 59.70 59.10 59.35 0.0M
2023-01-23 58.80 59.75 58.80 59.51 0.0M
2023-01-20 57.64 58.69 57.64 58.65 0.0M
2023-01-19 57.66 57.97 57.37 57.68 0.0M
2023-01-18 59.45 59.83 58.25 58.25 0.0M
2023-01-17 59.27 59.54 59.11 59.33 0.0M
2023-01-13 58.31 59.34 58.31 59.34 0.0M
2023-01-12 57.78 58.73 57.55 58.59 0.0M
2023-01-11 57.22 57.64 57.20 57.54 0.0M
2023-01-10 56.29 57.17 56.10 57.17 0.0M
2023-01-09 56.58 56.98 56.27 56.31 0.0M
2023-01-06 55.30 56.23 55.25 55.93 0.0M
2023-01-05 55.06 55.11 54.54 54.76 0.0M
2023-01-04 54.99 55.59 54.99 55.29 0.0M
2023-01-03 55.74 56.07 54.27 54.60 0.3M