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
2021-12-31 53.11 53.33 52.93 53.09 0.0M
2021-12-30 53.53 53.67 53.01 53.01 0.0M
2021-12-29 53.17 53.34 53.12 53.27 0.0M
2021-12-28 52.80 53.35 52.80 53.08 0.1M
2021-12-27 52.23 53.01 52.23 53.01 0.1M
2021-12-23 51.86 52.54 51.86 52.34 0.0M
2021-12-22 51.64 52.25 51.58 52.25 0.0M
2021-12-21 50.91 51.76 50.91 51.72 0.0M
2021-12-20 50.62 50.62 49.61 50.44 0.0M
2021-12-17 51.49 51.83 50.93 51.35 0.0M
2021-12-16 52.32 52.47 51.41 51.68 0.0M
2021-12-15 51.04 52.07 50.93 51.89 0.0M
2021-12-14 51.40 52.22 51.40 51.50 0.0M
2021-12-13 52.18 52.18 51.49 51.70 0.0M
2021-12-10 52.39 52.39 51.96 52.36 0.0M
2021-12-09 52.32 52.46 52.21 52.27 0.0M
2021-12-08 52.47 52.86 52.47 52.60 0.1M
2021-12-07 52.59 52.97 52.32 52.45 0.0M
2021-12-06 51.26 52.64 51.26 52.27 0.0M
2021-12-03 51.48 51.48 50.73 50.79 0.0M
2021-12-02 50.59 51.42 50.47 51.16 0.0M
2021-12-01 51.64 51.64 49.71 49.77 0.0M
2021-11-30 50.73 50.82 49.92 50.24 0.0M
2021-11-29 52.28 52.28 51.20 51.24 0.0M
2021-11-26 51.81 51.92 50.88 51.56 0.0M
2021-11-24 53.38 53.68 53.38 53.46 0.0M
2021-11-23 53.56 53.81 53.42 53.76 0.0M
2021-11-22 53.50 54.07 53.50 53.53 0.2M
2021-11-19 52.85 53.26 52.85 52.90 0.0M
2021-11-18 53.77 53.77 53.08 53.36 0.0M
2021-11-17 53.67 53.73 53.41 53.68 0.0M
2021-11-16 54.09 54.35 53.98 54.19 0.0M
2021-11-15 54.36 54.36 54.06 54.14 0.0M
2021-11-12 54.25 54.29 54.06 54.10 0.0M
2021-11-11 53.96 54.35 53.96 54.19 0.0M
2021-11-10 53.93 54.33 53.71 53.82 0.0M
2021-11-09 53.84 54.15 53.80 54.01 0.0M
2021-11-08 54.56 54.59 54.06 54.15 0.0M
2021-11-05 53.71 54.44 53.71 54.18 0.0M
2021-11-04 53.93 53.99 53.08 53.33 0.0M
2021-11-03 52.61 53.95 52.61 53.71 0.0M
2021-11-02 52.69 52.69 52.43 52.66 0.0M
2021-11-01 51.84 52.95 51.84 52.90 0.0M
2021-10-29 51.78 52.00 51.40 51.60 0.0M
2021-10-28 51.50 51.83 51.50 51.83 0.0M
2021-10-27 51.91 52.12 51.14 51.16 0.0M
2021-10-26 52.84 52.84 52.21 52.25 0.0M
2021-10-25 52.48 52.82 52.48 52.79 0.0M
2021-10-22 52.41 52.65 52.20 52.39 0.0M
2021-10-21 52.31 52.52 52.05 52.38 0.0M
2021-10-20 51.69 52.35 51.61 52.35 0.0M
2021-10-19 51.97 51.97 51.42 51.74 0.2M
2021-10-18 51.62 51.89 51.55 51.68 0.1M
2021-10-15 52.48 52.53 51.79 51.80 0.0M
2021-10-14 51.62 52.02 51.62 52.00 0.0M
2021-10-13 51.34 51.38 50.81 51.34 0.0M
2021-10-12 51.22 51.53 51.16 51.32 0.0M
2021-10-11 51.59 51.81 51.17 51.17 0.0M
2021-10-08 51.64 51.76 51.43 51.43 0.0M
2021-10-07 51.45 51.84 51.45 51.54 0.0M
2021-10-06 50.72 50.94 50.09 50.94 0.0M
2021-10-05 51.23 51.41 50.86 51.15 0.1M
2021-10-04 50.85 51.07 50.70 50.96 0.1M
2021-10-01 50.22 51.15 49.97 50.75 0.2M
2021-09-30 51.06 51.06 49.90 49.90 0.0M
2021-09-29 50.75 50.98 50.74 50.87 0.0M
2021-09-28 51.23 51.23 50.57 50.61 0.0M
2021-09-27 50.16 51.55 50.16 51.20 0.0M
2021-09-24 49.73 50.33 49.73 50.03 0.0M
2021-09-23 49.12 50.27 49.12 49.93 0.1M
2021-09-22 49.19 49.73 49.15 49.26 0.0M
2021-09-21 48.96 48.96 48.38 48.63 0.0M
2021-09-20 48.50 48.77 48.02 48.76 0.1M
2021-09-17 49.73 49.73 49.22 49.51 0.0M
2021-09-16 49.82 49.89 49.37 49.56 0.0M
2021-09-15 49.11 49.79 49.11 49.71 0.0M
2021-09-14 49.94 50.02 48.98 49.16 0.0M
2021-09-13 49.69 49.87 49.48 49.87 0.0M
2021-09-10 49.94 49.94 49.34 49.36 0.0M
2021-09-09 50.15 50.41 49.87 49.87 0.0M
2021-09-08 50.33 50.33 49.90 50.09 0.0M
2021-09-07 50.91 50.92 50.41 50.42 0.0M
2021-09-03 50.85 50.97 50.58 50.82 0.0M
2021-09-02 51.14 51.32 51.01 51.04 0.0M
2021-09-01 51.01 51.19 50.59 50.99 0.1M
2021-08-31 50.99 51.11 50.81 50.90 0.0M
2021-08-30 51.53 51.53 50.93 50.98 0.0M
2021-08-27 50.27 51.52 50.25 51.44 0.0M
2021-08-26 50.90 50.90 50.17 50.18 0.0M
2021-08-25 50.64 51.17 50.64 50.78 0.0M
2021-08-24 50.48 50.79 50.37 50.58 0.0M
2021-08-23 50.30 50.38 50.09 50.33 0.0M
2021-08-20 49.22 50.03 49.17 49.94 0.0M
2021-08-19 49.33 49.67 48.98 49.25 0.0M
2021-08-18 49.98 50.50 49.77 49.77 0.0M
2021-08-17 50.41 50.48 49.82 50.29 0.1M
2021-08-16 50.46 51.04 50.46 50.87 0.0M
2021-08-13 51.37 51.37 50.99 51.10 0.0M
2021-08-12 51.57 51.57 50.99 51.22 0.0M
2021-08-11 50.62 51.52 50.62 51.52 0.1M
2021-08-10 50.42 50.84 50.40 50.75 0.1M
2021-08-09 50.50 50.54 50.10 50.22 0.1M
2021-08-06 50.51 50.79 50.40 50.56 0.1M
2021-08-05 49.58 50.14 49.58 50.01 0.1M
2021-08-04 49.48 49.93 49.26 49.26 0.2M
2021-08-03 50.04 50.45 49.40 50.29 0.1M
2021-08-02 50.33 51.21 49.84 49.86 0.0M
2021-07-30 50.29 50.84 50.10 50.22 0.0M
2021-07-29 50.28 50.85 50.28 50.57 0.0M
2021-07-28 49.64 50.23 49.11 49.90 0.0M
2021-07-27 49.31 49.60 49.07 49.48 0.0M
2021-07-26 49.88 49.88 49.46 49.63 0.0M
2021-07-23 49.22 49.31 48.76 49.22 0.2M
2021-07-22 49.41 49.41 48.66 48.79 0.1M
2021-07-21 49.27 50.07 49.27 49.73 0.2M
2021-07-20 47.81 49.45 47.81 49.04 0.2M
2021-07-19 48.03 48.25 47.38 47.75 0.1M
2021-07-16 49.79 49.89 48.84 48.87 0.0M
2021-07-15 49.26 49.87 49.25 49.69 0.2M
2021-07-14 49.98 50.47 49.53 49.62 0.0M
2021-07-13 50.37 50.41 49.76 49.77 0.0M
2021-07-12 50.20 50.74 50.09 50.69 0.0M
2021-07-09 49.55 50.51 49.55 50.46 0.0M
2021-07-08 49.07 49.83 48.65 49.16 0.1M
2021-07-07 49.94 50.12 49.54 49.87 0.2M
2021-07-06 50.72 50.72 49.58 50.00 0.0M
2021-07-02 51.62 51.62 50.93 50.99 0.0M
2021-07-01 51.27 51.58 51.12 51.45 0.1M
2021-06-30 50.63 51.06 50.63 50.92 0.0M
2021-06-29 51.29 51.43 50.73 50.73 0.0M
2021-06-28 51.69 51.69 50.75 50.99 0.0M
2021-06-25 51.91 52.09 51.73 51.73 0.0M
2021-06-24 51.37 51.68 50.94 51.62 0.0M
2021-06-23 51.41 51.48 51.12 51.12 0.0M
2021-06-22 51.22 51.37 50.80 51.23 0.0M
2021-06-21 50.35 51.35 50.35 51.26 0.0M
2021-06-18 50.86 50.92 49.98 49.99 0.1M
2021-06-17 52.60 52.60 50.94 51.32 0.0M
2021-06-16 52.55 52.67 52.15 52.57 0.0M
2021-06-15 52.69 52.89 52.15 52.69 0.0M
2021-06-14 53.01 53.11 52.30 52.50 0.0M
2021-06-11 53.00 53.05 52.76 53.05 0.0M
2021-06-10 53.64 53.64 52.60 52.66 0.1M
2021-06-09 53.72 53.72 53.15 53.17 0.0M
2021-06-08 53.35 53.78 53.06 53.68 0.1M
2021-06-07 53.26 53.31 53.05 53.24 0.0M
2021-06-04 53.31 53.31 52.69 53.11 0.0M
2021-06-03 53.06 53.17 52.66 53.11 0.1M
2021-06-02 53.75 53.75 53.09 53.18 0.0M
2021-06-01 52.89 53.57 52.89 53.47 0.1M
2021-05-28 52.90 52.90 52.33 52.73 0.1M
2021-05-27 52.75 52.92 52.68 52.76 0.0M
2021-05-26 51.81 52.35 51.77 52.30 0.0M
2021-05-25 52.85 52.93 51.53 51.57 0.0M
2021-05-24 52.66 52.70 52.36 52.52 0.0M
2021-05-21 52.57 52.83 52.30 52.47 0.0M
2021-05-20 52.19 52.37 51.68 52.21 0.1M
2021-05-19 51.84 52.17 51.25 52.17 0.0M
2021-05-18 53.25 53.25 52.43 52.46 0.1M
2021-05-17 52.91 53.20 52.49 53.15 0.1M
2021-05-14 52.75 53.10 52.59 53.06 0.1M
2021-05-13 50.84 52.51 50.84 52.25 0.0M
2021-05-12 52.26 52.26 50.74 50.82 0.0M
2021-05-11 51.89 52.42 51.84 52.28 0.1M
2021-05-10 53.50 53.83 52.77 52.87 0.1M
2021-05-07 52.65 53.25 52.41 53.23 0.1M
2021-05-06 52.66 52.86 51.88 52.86 0.2M
2021-05-05 52.31 52.37 51.66 52.21 0.4M
2021-05-04 52.00 52.14 51.57 52.07 0.0M
2021-05-03 51.70 52.43 51.59 52.13 0.1M
2021-04-30 51.70 51.70 51.20 51.24 0.0M
2021-04-29 52.24 52.28 51.74 51.99 0.1M
2021-04-28 51.73 51.73 51.41 51.63 0.0M
2021-04-27 51.63 51.75 51.46 51.62 0.0M
2021-04-26 51.52 52.00 51.46 51.55 0.0M
2021-04-23 50.81 51.62 50.81 51.43 0.1M
2021-04-22 51.19 51.19 50.43 50.52 0.0M
2021-04-21 50.23 51.00 50.23 50.92 0.0M
2021-04-20 51.22 51.22 49.87 50.15 0.0M
2021-04-19 51.61 51.61 50.94 51.36 0.1M
2021-04-16 51.62 51.73 51.27 51.64 0.1M
2021-04-15 51.37 51.37 50.87 51.20 0.0M
2021-04-14 50.60 51.37 50.60 51.04 0.0M
2021-04-13 50.85 50.85 50.27 50.50 0.1M
2021-04-12 51.02 51.08 50.77 51.01 0.0M
2021-04-09 50.85 50.87 50.50 50.81 0.1M
2021-04-08 50.66 50.66 49.83 50.55 0.1M
2021-04-07 51.04 51.04 50.27 50.42 0.0M
2021-04-06 51.21 51.44 50.88 50.97 0.1M
2021-04-05 51.80 51.80 50.83 51.11 0.1M
2021-04-01 50.34 50.81 50.11 50.81 0.2M
2021-03-31 50.77 50.77 50.03 50.31 0.0M
2021-03-30 49.98 50.67 49.97 50.42 0.0M
2021-03-29 50.62 51.08 49.66 49.75 0.1M
2021-03-26 50.33 50.95 50.17 50.95 0.2M
2021-03-25 48.67 49.96 48.04 49.78 0.2M
2021-03-24 49.58 50.47 48.73 48.81 0.2M
2021-03-23 50.36 50.40 48.85 49.03 0.0M
2021-03-22 52.22 52.22 50.52 50.78 0.0M
2021-03-19 51.79 52.11 51.27 51.77 0.0M
2021-03-18 52.45 53.33 51.66 51.83 0.1M
2021-03-17 52.16 52.47 51.76 52.39 0.0M
2021-03-16 52.77 52.77 51.88 52.08 0.1M
2021-03-15 53.25 53.25 52.28 52.81 0.0M
2021-03-12 52.77 53.04 52.54 52.99 0.1M
2021-03-11 52.22 52.45 51.96 52.24 0.1M
2021-03-10 50.99 52.11 50.99 51.96 0.1M
2021-03-09 51.82 51.82 50.52 50.84 0.1M
2021-03-08 50.22 51.36 50.15 51.20 0.1M
2021-03-05 49.26 49.87 48.26 49.78 0.1M
2021-03-04 49.02 49.37 47.96 48.40 0.1M
2021-03-03 48.51 49.61 48.51 48.87 0.1M
2021-03-02 48.56 48.60 48.19 48.23 0.0M
2021-03-01 48.37 48.93 48.37 48.73 0.0M
2021-02-26 47.85 48.09 46.91 47.38 0.0M
2021-02-25 48.98 49.20 47.76 47.84 0.1M
2021-02-24 48.11 49.14 48.11 49.09 0.1M
2021-02-23 47.87 48.20 47.52 48.10 0.0M
2021-02-22 46.79 48.05 46.79 47.84 0.0M
2021-02-19 46.62 47.14 46.62 47.01 0.0M
2021-02-18 46.85 46.85 46.17 46.31 0.0M
2021-02-17 46.70 46.92 46.48 46.81 0.0M
2021-02-16 47.22 47.32 46.84 46.96 0.0M
2021-02-12 46.61 47.02 46.61 46.97 0.0M
2021-02-11 46.91 47.11 46.20 46.72 0.1M
2021-02-10 47.18 47.18 46.59 46.75 0.0M
2021-02-09 46.60 46.96 46.27 46.83 0.1M
2021-02-08 45.92 46.56 45.92 46.56 0.0M
2021-02-05 45.51 45.51 45.11 45.41 0.0M
2021-02-04 44.54 45.06 44.37 45.02 0.0M
2021-02-03 44.01 44.20 43.58 44.07 0.0M
2021-02-02 43.58 44.01 43.58 43.90 0.0M
2021-02-01 42.73 43.60 42.56 43.43 0.0M
2021-01-29 43.84 43.84 42.60 42.67 0.0M
2021-01-28 44.24 44.26 43.54 43.64 0.0M
2021-01-27 44.11 44.31 43.65 43.79 0.1M
2021-01-26 45.26 45.26 44.68 44.76 0.0M
2021-01-25 44.92 45.37 44.59 45.03 0.0M
2021-01-22 44.34 45.14 44.15 45.14 0.0M
2021-01-21 45.44 45.44 44.61 44.69 0.0M
2021-01-20 45.20 45.45 44.95 45.23 0.0M
2021-01-19 45.23 45.23 44.63 45.02 0.1M
2021-01-15 44.56 44.78 44.21 44.66 0.0M
2021-01-14 44.72 45.43 44.72 45.15 0.0M
2021-01-13 44.65 44.67 44.17 44.33 0.2M
2021-01-12 44.14 44.84 44.07 44.77 0.0M
2021-01-11 43.88 44.06 43.77 44.06 0.0M
2021-01-08 44.87 44.87 43.45 43.98 0.1M
2021-01-07 44.92 44.92 44.40 44.58 0.0M
2021-01-06 42.40 44.74 42.40 44.31 0.1M
2021-01-05 41.36 42.13 41.25 41.75 0.1M
2021-01-04 41.91 41.92 40.56 40.97 0.2M