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
2025-09-26 89.99 90.27 89.56 90.24 0.0M
2025-09-25 89.12 89.80 88.76 89.64 0.0M
2025-09-24 92.08 92.08 90.39 90.46 0.0M
2025-09-23 92.53 93.07 91.60 91.60 0.1M
2025-09-22 90.88 92.31 90.63 92.23 0.1M
2025-09-19 91.62 91.62 90.98 91.27 0.1M
2025-09-18 89.79 91.23 89.71 91.23 0.0M
2025-09-17 88.96 90.37 88.84 88.84 0.1M
2025-09-16 89.11 89.11 88.20 88.73 0.0M
2025-09-15 88.83 89.12 88.62 88.94 0.0M
2025-09-12 88.90 88.90 88.23 88.39 0.0M
2025-09-11 87.67 89.04 87.67 88.90 0.0M
2025-09-10 88.24 88.32 87.12 87.44 0.0M
2025-09-09 87.78 87.78 86.95 87.66 0.0M
2025-09-08 87.84 88.03 87.44 87.87 0.0M
2025-09-05 87.86 87.94 86.57 87.32 0.0M
2025-09-04 86.64 87.16 86.28 87.16 0.0M
2025-09-03 86.99 87.09 85.96 86.29 0.0M
2025-09-02 85.74 86.68 85.20 86.54 0.1M
2025-08-29 87.60 87.60 86.59 86.87 0.0M
2025-08-28 87.59 87.59 87.02 87.37 0.0M
2025-08-27 86.29 87.11 86.29 87.00 0.1M
2025-08-26 85.91 86.58 85.91 86.57 0.1M
2025-08-25 86.47 86.47 85.57 85.58 0.0M
2025-08-22 83.95 86.66 83.75 86.31 0.0M
2025-08-21 82.37 83.52 82.37 83.31 0.1M
2025-08-20 83.08 83.08 81.94 82.93 0.0M
2025-08-19 84.38 84.38 82.99 83.05 0.0M
2025-08-18 83.87 84.44 83.87 84.26 0.0M
2025-08-15 84.00 84.00 83.14 83.59 0.0M
2025-08-14 83.73 83.97 83.08 83.73 0.0M
2025-08-13 84.20 84.81 83.58 84.77 0.0M
2025-08-12 81.85 83.54 81.78 83.54 0.0M
2025-08-11 81.31 81.55 81.08 81.09 0.0M
2025-08-08 81.36 81.58 80.96 81.01 0.0M
2025-08-07 81.92 81.92 80.26 80.96 0.0M
2025-08-06 81.22 81.23 80.61 81.23 0.0M
2025-08-05 80.57 80.93 80.00 80.81 0.0M
2025-08-04 79.31 80.27 78.81 80.18 0.0M
2025-08-01 78.53 78.53 77.11 77.98 0.0M
2025-07-31 80.15 80.79 79.75 79.96 0.1M
2025-07-30 80.25 81.01 79.45 79.95 0.0M
2025-07-29 81.38 81.62 79.84 80.02 0.0M
2025-07-28 81.80 81.80 80.72 81.17 0.0M
2025-07-25 81.19 81.28 80.75 81.19 0.0M
2025-07-24 81.82 81.82 80.98 80.98 0.0M
2025-07-23 81.16 82.06 80.84 81.98 0.1M
2025-07-22 80.28 80.85 79.59 80.70 0.0M
2025-07-21 81.37 81.37 80.29 80.45 0.0M
2025-07-18 81.60 81.69 80.67 80.76 0.0M
2025-07-17 80.63 81.33 80.46 81.22 0.0M
2025-07-16 80.06 80.33 78.79 80.19 0.3M
2025-07-15 81.06 81.06 79.42 79.47 0.0M
2025-07-14 79.70 80.62 79.70 80.50 0.0M
2025-07-11 80.41 80.58 79.35 79.35 0.0M
2025-07-10 80.84 81.34 80.40 80.81 0.0M
2025-07-09 80.17 80.69 79.60 80.69 0.0M
2025-07-08 80.40 80.40 79.54 79.58 0.0M
2025-07-07 80.40 80.61 79.55 80.10 0.0M
2025-07-03 80.11 80.93 80.11 80.93 0.0M
2025-07-02 79.15 79.88 79.15 79.74 0.0M
2025-07-01 79.33 79.96 78.92 79.28 0.0M
2025-06-30 79.50 79.67 79.21 79.58 0.0M
2025-06-27 79.20 79.39 78.27 79.04 0.0M
2025-06-26 77.50 78.93 77.50 78.93 0.0M
2025-06-25 78.49 78.49 77.31 77.40 0.0M
2025-06-24 77.57 78.36 77.40 78.34 0.0M
2025-06-23 75.59 76.83 74.66 76.83 0.0M
2025-06-20 76.52 76.52 75.53 75.81 0.0M
2025-06-18 75.47 76.03 75.10 75.62 0.0M
2025-06-17 75.65 75.84 75.16 75.16 0.0M
2025-06-16 75.81 76.53 75.81 76.06 0.0M
2025-06-13 75.65 75.98 74.88 75.17 0.0M
2025-06-12 76.97 76.97 76.54 76.73 0.0M
2025-06-11 77.65 77.84 77.04 77.12 0.0M
2025-06-10 77.51 77.51 76.83 77.03 0.0M
2025-06-09 77.72 77.72 76.89 77.16 0.0M
2025-06-06 76.44 77.09 76.06 77.09 0.0M
2025-06-05 75.45 76.04 74.91 75.33 0.1M
2025-06-04 75.39 75.40 74.93 75.11 0.0M
2025-06-03 74.31 75.41 74.31 75.26 0.0M
2025-06-02 73.48 74.51 73.05 74.51 0.0M
2025-05-30 74.03 74.37 73.60 74.22 0.0M
2025-05-29 75.12 75.12 74.00 74.47 0.0M
2025-05-28 75.27 75.27 74.44 74.57 0.0M
2025-05-27 74.48 75.29 74.48 75.23 0.0M
2025-05-23 72.04 73.53 72.04 73.22 0.0M
2025-05-22 72.80 73.51 72.80 73.13 0.0M
2025-05-21 74.20 74.62 72.90 73.08 0.0M
2025-05-20 74.84 75.17 74.62 74.91 0.0M
2025-05-19 73.87 75.05 73.87 75.05 0.0M
2025-05-16 74.31 75.08 74.31 74.96 0.0M
2025-05-15 73.58 74.33 73.50 74.13 0.0M
2025-05-14 74.04 74.07 73.69 73.69 0.0M
2025-05-13 74.37 74.48 73.89 74.03 0.1M
2025-05-12 74.90 74.90 73.16 73.87 0.1M
2025-05-09 72.24 72.51 71.76 72.05 0.0M
2025-05-08 71.02 72.28 70.69 71.85 0.1M
2025-05-07 70.12 70.18 69.56 69.99 0.0M
2025-05-06 69.44 69.92 69.11 69.61 0.0M
2025-05-05 69.99 70.57 69.99 70.11 0.0M
2025-05-02 69.74 70.57 69.74 70.37 0.0M
2025-05-01 68.77 69.30 68.49 68.77 0.0M
2025-04-30 67.70 68.43 67.10 68.42 0.0M
2025-04-29 68.61 69.37 68.14 69.16 0.0M
2025-04-28 68.60 68.96 67.83 68.83 0.0M
2025-04-25 67.74 68.41 67.50 68.41 0.0M
2025-04-24 67.32 68.31 66.97 68.16 0.0M
2025-04-23 67.88 68.64 66.83 67.05 0.1M
2025-04-22 64.93 66.05 64.87 65.82 0.0M
2025-04-21 65.05 65.10 63.46 63.99 0.0M
2025-04-17 65.73 66.19 65.26 65.85 0.0M
2025-04-16 65.13 65.66 64.30 65.26 0.1M
2025-04-15 65.55 66.32 65.36 65.82 0.0M
2025-04-14 66.03 66.03 64.40 65.33 0.0M
2025-04-11 63.34 64.71 62.50 64.63 0.0M
2025-04-10 63.97 64.56 62.13 63.55 0.1M
2025-04-09 60.18 66.73 59.80 66.03 0.0M
2025-04-08 64.43 64.77 60.07 61.01 0.0M
2025-04-07 60.01 64.24 59.29 62.35 0.2M
2025-04-04 63.87 63.87 61.37 62.98 0.1M
2025-04-03 66.68 67.42 65.57 65.96 0.0M
2025-04-02 68.06 70.45 68.06 70.45 0.0M
2025-04-01 68.80 69.52 68.19 69.09 0.0M
2025-03-31 68.21 69.15 67.57 68.80 0.0M
2025-03-28 70.71 70.71 68.93 69.46 0.0M
2025-03-27 71.10 71.43 70.72 70.72 0.0M
2025-03-26 72.68 72.85 71.15 71.29 0.0M
2025-03-25 72.88 72.90 72.27 72.64 0.0M
2025-03-24 72.13 72.90 72.13 72.90 0.0M
2025-03-21 70.27 71.06 70.24 70.81 0.0M
2025-03-20 70.95 71.95 70.83 71.25 0.0M
2025-03-19 70.28 71.94 70.28 71.54 0.0M
2025-03-18 70.39 70.39 69.72 70.10 0.0M
2025-03-17 69.93 71.16 69.93 70.92 0.0M
2025-03-14 69.09 69.92 69.00 69.91 0.4M
2025-03-13 69.45 69.45 67.57 68.13 0.0M
2025-03-12 70.07 70.34 68.90 69.50 0.1M
2025-03-11 68.49 69.72 68.05 69.06 0.0M
2025-03-10 69.64 69.64 67.63 68.34 0.0M
2025-03-07 70.28 70.80 68.80 70.60 0.0M
2025-03-06 71.21 71.85 70.07 70.37 0.1M
2025-03-05 71.83 72.40 71.24 72.37 0.0M
2025-03-04 71.32 72.60 70.10 71.41 0.1M
2025-03-03 74.77 74.77 71.96 72.34 0.3M
2025-02-28 72.80 74.23 72.80 74.23 0.0M
2025-02-27 74.70 74.70 73.02 73.08 0.0M
2025-02-26 74.56 75.30 74.21 74.48 0.0M
2025-02-25 74.55 74.55 73.45 74.29 0.0M
2025-02-24 75.63 75.63 74.01 74.69 0.0M
2025-02-21 78.20 78.20 75.01 75.13 0.0M
2025-02-20 78.64 78.68 77.02 77.67 0.0M
2025-02-19 78.97 79.08 78.44 78.73 0.0M
2025-02-18 79.60 79.69 78.96 79.53 0.1M
2025-02-14 79.73 79.73 79.03 79.28 0.0M
2025-02-13 79.01 79.49 78.31 79.35 0.0M
2025-02-12 77.75 78.65 77.75 78.53 0.1M
2025-02-11 79.98 79.98 78.83 78.88 0.0M
2025-02-10 80.50 80.50 79.68 80.02 0.0M
2025-02-07 80.78 81.01 79.69 79.92 0.0M
2025-02-06 81.23 81.23 79.93 80.46 0.0M
2025-02-05 79.92 80.65 79.83 80.53 0.0M
2025-02-04 79.07 79.74 78.94 79.74 0.1M
2025-02-03 77.29 79.25 77.29 78.75 0.0M
2025-01-31 80.42 80.57 79.12 79.24 0.1M
2025-01-30 80.04 80.58 79.74 80.00 0.0M
2025-01-29 79.21 79.57 78.71 79.37 0.0M
2025-01-28 78.78 79.46 78.60 79.32 0.0M
2025-01-27 79.29 79.84 78.16 78.64 0.0M
2025-01-24 80.41 80.65 80.09 80.31 0.0M
2025-01-23 79.67 80.53 79.28 80.53 0.0M
2025-01-22 80.69 80.80 79.99 80.12 0.2M
2025-01-21 79.84 80.57 79.46 80.57 0.0M
2025-01-17 79.61 79.61 78.68 79.00 0.0M
2025-01-16 78.63 78.77 78.28 78.64 0.1M
2025-01-15 78.79 78.81 77.93 78.53 0.0M
2025-01-14 76.49 76.89 75.80 76.72 0.1M
2025-01-13 74.65 75.60 74.44 75.60 0.0M
2025-01-10 76.40 76.40 75.05 75.53 0.1M
2025-01-08 77.21 77.74 76.44 77.55 0.0M
2025-01-07 79.12 79.30 77.13 77.77 0.1M
2025-01-06 79.74 79.74 78.73 78.84 0.0M
2025-01-03 78.06 79.11 78.06 79.11 0.1M
2025-01-02 78.17 78.43 77.01 77.67 0.0M