First Trust Small Cap Value AlphaDEX® Fund (FYT)

FYT
🏛️ アメリカ →
56.13
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 55.53 56.13 55.53 56.13 0.0M
2025-09-25 55.59 55.60 55.30 55.42 0.0M
2025-09-24 56.71 56.71 56.25 56.25 0.0M
2025-09-23 56.37 56.97 56.25 56.27 0.0M
2025-09-22 56.30 56.35 56.06 56.30 0.0M
2025-09-19 56.75 56.80 56.46 56.48 0.0M
2025-09-18 56.85 57.45 56.85 57.45 0.0M
2025-09-17 56.74 58.00 56.42 56.42 0.0M
2025-09-16 56.43 56.56 56.32 56.56 0.0M
2025-09-15 56.75 56.75 56.49 56.49 0.0M
2025-09-12 57.11 57.11 56.44 56.44 0.0M
2025-09-11 56.32 57.36 56.32 57.34 0.0M
2025-09-10 56.30 56.30 55.82 56.04 0.0M
2025-09-09 56.17 56.35 56.09 56.18 0.0M
2025-09-08 57.03 57.03 56.52 56.73 0.0M
2025-09-05 56.81 57.67 56.81 57.01 0.0M
2025-09-04 56.11 56.85 56.03 56.82 0.0M
2025-09-03 55.85 56.01 55.60 55.77 0.0M
2025-09-02 55.90 56.19 55.64 56.05 0.0M
2025-08-29 56.54 56.58 56.38 56.55 0.0M
2025-08-28 56.73 56.73 56.08 56.48 0.0M
2025-08-27 56.32 56.67 56.27 56.67 0.0M
2025-08-26 56.11 56.31 55.90 56.01 0.0M
2025-08-25 56.29 56.29 56.04 56.07 0.0M
2025-08-22 54.39 56.62 54.39 56.41 0.0M
2025-08-21 53.73 53.98 53.73 53.91 0.0M
2025-08-20 54.57 54.57 53.96 54.01 0.0M
2025-08-19 55.00 55.00 54.31 54.47 0.0M
2025-08-18 54.31 54.40 54.09 54.20 0.0M
2025-08-15 54.25 54.28 54.14 54.14 0.0M
2025-08-14 54.44 54.68 54.18 54.68 0.0M
2025-08-13 54.40 55.42 54.22 55.30 0.0M
2025-08-12 52.20 53.69 52.20 53.69 0.0M
2025-08-11 52.16 52.16 51.70 51.90 0.0M
2025-08-08 51.85 52.13 51.84 51.91 0.0M
2025-08-07 52.69 52.69 51.70 51.77 0.0M
2025-08-06 52.21 52.21 52.08 52.08 0.0M
2025-08-05 51.79 52.00 51.25 52.00 0.0M
2025-08-04 50.92 51.56 50.83 51.54 0.0M
2025-08-01 50.95 50.95 50.15 50.45 0.0M
2025-07-31 51.88 51.88 51.26 51.39 0.0M
2025-07-30 52.92 53.06 51.84 52.08 0.0M
2025-07-29 53.55 53.55 52.91 53.06 0.0M
2025-07-28 53.89 53.89 53.28 53.38 0.0M
2025-07-25 53.47 53.50 52.96 53.50 0.0M
2025-07-24 53.87 53.87 53.25 53.33 0.0M
2025-07-23 53.77 54.11 53.65 54.11 0.0M
2025-07-22 52.45 53.30 52.45 53.22 0.0M
2025-07-21 52.12 52.23 51.69 51.69 0.0M
2025-07-18 52.70 52.70 51.60 51.73 0.0M
2025-07-17 52.18 52.32 52.02 52.26 0.0M
2025-07-16 51.79 51.79 50.83 51.57 0.0M
2025-07-15 52.78 52.78 51.38 51.40 0.0M
2025-07-14 52.89 52.89 52.51 52.71 0.0M
2025-07-11 52.98 53.20 52.88 52.95 0.0M
2025-07-10 52.83 54.02 52.83 53.58 0.0M
2025-07-09 52.75 53.01 52.50 53.01 0.0M
2025-07-08 52.33 53.22 52.33 52.84 0.0M
2025-07-07 52.90 52.90 52.12 52.12 0.0M
2025-07-03 53.04 53.18 53.02 53.13 0.0M
2025-07-02 51.99 52.94 51.99 52.91 0.0M
2025-07-01 50.29 52.41 50.29 52.01 0.0M
2025-06-30 50.50 50.55 50.34 50.43 0.0M
2025-06-27 50.56 50.85 50.14 50.54 0.0M
2025-06-26 49.83 50.47 49.83 50.47 0.0M
2025-06-25 49.78 49.78 49.50 49.60 0.0M
2025-06-24 49.90 50.16 49.90 50.08 0.0M
2025-06-23 49.15 49.59 48.76 49.58 0.0M
2025-06-20 49.64 49.64 49.14 49.16 0.0M
2025-06-18 49.62 49.73 49.19 49.24 0.0M
2025-06-17 49.67 49.67 49.17 49.17 0.0M
2025-06-16 49.52 49.81 49.52 49.81 0.0M
2025-06-13 49.78 49.81 49.08 49.17 0.0M
2025-06-12 50.10 50.30 50.10 50.30 0.0M
2025-06-11 50.79 50.96 50.41 50.45 0.0M
2025-06-10 50.69 50.91 50.60 50.73 0.0M
2025-06-09 49.69 50.35 49.69 50.12 0.0M
2025-06-06 49.49 49.49 49.18 49.44 0.0M
2025-06-05 48.65 49.06 48.65 48.82 0.0M
2025-06-04 49.37 49.37 48.94 48.96 0.0M
2025-06-03 48.23 49.31 48.23 49.20 0.0M
2025-06-02 47.95 48.39 47.91 48.20 0.0M
2025-05-30 48.71 48.84 48.54 48.67 0.0M
2025-05-29 48.85 48.99 48.66 48.98 0.0M
2025-05-28 49.05 49.07 48.66 48.66 0.0M
2025-05-27 48.41 49.39 48.33 49.38 0.0M
2025-05-23 47.42 48.06 47.42 47.94 0.0M
2025-05-22 48.32 48.49 47.95 48.33 0.0M
2025-05-21 49.33 49.37 48.39 48.41 0.0M
2025-05-20 50.16 50.35 50.04 50.10 0.0M
2025-05-19 49.95 50.23 49.95 50.19 0.0M
2025-05-16 50.34 50.63 50.20 50.57 0.0M
2025-05-15 50.10 50.33 50.10 50.33 0.0M
2025-05-14 50.10 50.31 50.05 50.05 0.0M
2025-05-13 50.32 50.74 50.29 50.57 0.0M
2025-05-12 49.94 50.50 49.89 50.29 0.0M
2025-05-09 48.10 48.23 47.89 48.15 0.0M
2025-05-08 47.52 48.41 47.52 48.14 0.0M
2025-05-07 47.32 47.32 46.74 46.97 0.0M
2025-05-06 47.01 47.29 46.77 47.02 0.0M
2025-05-05 47.30 47.83 47.30 47.36 0.0M
2025-05-02 47.37 47.83 47.10 47.67 0.0M
2025-05-01 46.38 46.97 46.38 46.70 0.0M
2025-04-30 46.01 46.37 45.50 46.37 0.0M
2025-04-29 46.57 46.77 46.05 46.74 0.0M
2025-04-28 46.87 46.89 46.14 46.66 0.0M
2025-04-25 46.37 46.57 46.06 46.57 0.0M
2025-04-24 45.99 46.77 45.99 46.75 0.0M
2025-04-23 46.87 47.10 45.73 45.89 0.0M
2025-04-22 45.15 45.63 44.89 45.58 0.0M
2025-04-21 44.65 44.65 44.05 44.45 0.0M
2025-04-17 44.62 45.29 44.61 45.14 0.0M
2025-04-16 44.71 44.98 43.97 44.44 0.0M
2025-04-15 44.85 45.23 44.63 44.67 0.1M
2025-04-14 45.53 45.53 44.16 44.91 0.0M
2025-04-11 44.10 44.63 43.31 44.58 0.0M
2025-04-10 45.28 45.28 43.16 44.16 0.0M
2025-04-09 42.20 46.92 42.11 46.59 0.0M
2025-04-08 45.93 45.93 42.22 42.78 0.0M
2025-04-07 43.55 46.41 43.41 44.26 0.1M
2025-04-04 45.66 45.66 43.89 45.10 0.1M
2025-04-03 48.17 48.17 46.69 46.69 0.0M
2025-04-02 49.20 50.38 49.20 50.36 0.0M
2025-04-01 49.19 50.02 49.19 49.73 0.0M
2025-03-31 49.07 49.78 49.07 49.73 0.0M
2025-03-28 50.05 50.12 49.39 49.64 0.0M
2025-03-27 50.47 50.75 50.43 50.73 0.0M
2025-03-26 50.83 50.83 50.41 50.61 0.0M
2025-03-25 50.78 50.93 50.60 50.61 0.0M
2025-03-24 50.64 51.02 50.64 51.02 0.0M
2025-03-21 49.97 50.02 49.84 50.02 0.0M
2025-03-20 50.86 51.00 50.44 50.44 0.0M
2025-03-19 50.31 50.83 50.26 50.79 0.0M
2025-03-18 50.22 50.25 49.99 50.20 0.0M
2025-03-17 50.00 50.50 50.00 50.49 0.0M
2025-03-14 49.08 49.87 49.08 49.87 0.0M
2025-03-13 49.63 49.77 48.61 48.74 0.0M
2025-03-12 50.29 50.29 49.25 49.46 0.1M
2025-03-11 50.69 50.69 49.60 49.86 0.1M
2025-03-10 50.97 51.16 50.26 50.46 0.1M
2025-03-07 50.90 51.47 50.60 51.33 0.0M
2025-03-06 50.20 51.02 50.20 50.80 0.0M
2025-03-05 50.63 50.86 49.97 50.76 0.0M
2025-03-04 50.77 51.02 49.91 50.33 0.0M
2025-03-03 52.18 52.21 50.79 51.01 0.1M
2025-02-28 52.07 52.43 51.76 52.19 0.0M
2025-02-27 52.48 52.48 51.92 51.93 0.0M
2025-02-26 53.10 53.13 52.34 52.41 0.0M
2025-02-25 53.03 53.31 52.77 52.93 0.0M
2025-02-24 53.43 53.43 52.96 52.96 0.0M
2025-02-21 54.58 54.58 53.20 53.20 0.0M
2025-02-20 54.05 54.37 53.91 54.31 0.0M
2025-02-19 54.47 54.74 54.34 54.53 0.0M
2025-02-18 54.80 54.86 54.55 54.75 0.0M
2025-02-14 54.92 55.34 54.55 54.66 0.0M
2025-02-13 54.24 54.54 54.05 54.53 0.0M
2025-02-12 53.99 54.04 53.62 53.91 0.0M
2025-02-11 54.16 54.80 54.16 54.80 0.0M
2025-02-10 54.75 54.75 54.40 54.51 0.0M
2025-02-07 54.77 54.77 54.31 54.44 0.0M
2025-02-06 55.46 55.48 55.14 55.29 0.0M
2025-02-05 55.11 55.36 55.08 55.36 0.0M
2025-02-04 54.42 55.11 54.40 55.08 0.0M
2025-02-03 54.41 54.99 53.92 54.43 0.0M
2025-01-31 56.15 56.39 55.53 55.62 0.0M
2025-01-30 56.37 56.54 55.93 56.24 0.0M
2025-01-29 56.17 56.21 55.44 55.92 0.0M
2025-01-28 56.63 56.70 56.19 56.19 0.0M
2025-01-27 55.94 56.70 55.94 56.70 0.0M
2025-01-24 55.97 56.35 55.96 56.19 0.0M
2025-01-23 55.79 56.14 55.79 56.09 0.0M
2025-01-22 56.10 56.10 55.92 55.92 0.0M
2025-01-21 56.23 56.75 56.23 56.64 0.0M
2025-01-17 56.46 56.46 55.89 56.03 0.0M
2025-01-16 55.56 55.87 55.56 55.81 0.0M
2025-01-15 55.91 55.91 55.38 55.65 0.0M
2025-01-14 54.30 54.66 54.23 54.66 0.0M
2025-01-13 53.45 53.84 53.29 53.84 0.0M
2025-01-10 53.90 53.90 53.22 53.52 0.0M
2025-01-08 54.33 54.52 53.71 54.49 0.0M
2025-01-07 54.66 54.84 54.38 54.61 0.0M
2025-01-06 55.63 55.79 54.99 54.99 0.1M
2025-01-03 54.92 55.24 54.50 55.18 0.0M
2025-01-02 55.57 55.57 54.47 54.64 0.1M