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
2022-12-30 44.91 45.14 44.73 45.02 0.1M
2022-12-29 44.61 45.29 44.61 45.28 0.0M
2022-12-28 45.21 45.21 44.13 44.17 0.0M
2022-12-27 45.17 45.32 45.02 45.14 0.0M
2022-12-23 44.75 45.13 44.75 45.10 0.1M
2022-12-22 45.00 45.00 44.22 44.92 0.0M
2022-12-21 45.37 45.65 45.35 45.43 0.0M
2022-12-20 44.75 44.95 44.67 44.69 0.0M
2022-12-19 45.07 45.21 44.53 44.69 0.0M
2022-12-16 45.06 45.21 44.71 45.14 0.0M
2022-12-15 45.35 45.61 45.10 45.17 0.0M
2022-12-14 46.75 46.97 46.05 46.27 0.0M
2022-12-13 47.90 48.22 46.50 46.66 0.0M
2022-12-12 45.86 46.53 45.86 46.52 0.0M
2022-12-09 46.32 46.42 45.95 46.03 0.3M
2022-12-08 46.60 46.87 46.26 46.30 0.0M
2022-12-07 46.32 46.66 46.24 46.33 0.0M
2022-12-06 46.80 46.84 46.22 46.43 0.0M
2022-12-05 47.45 47.53 46.73 46.82 0.0M
2022-12-02 47.81 48.23 47.81 48.05 0.0M
2022-12-01 48.45 48.47 47.96 48.07 0.0M
2022-11-30 46.86 48.04 46.48 48.04 0.1M
2022-11-29 46.94 47.16 46.94 47.11 0.0M
2022-11-28 47.19 47.22 46.52 46.67 0.0M
2022-11-25 47.57 47.74 47.57 47.65 0.0M
2022-11-23 47.22 47.47 47.10 47.41 0.0M
2022-11-22 46.96 47.32 46.96 47.31 0.0M
2022-11-21 46.48 46.71 46.36 46.64 0.0M
2022-11-18 46.87 47.10 46.49 46.78 0.0M
2022-11-17 45.98 46.38 45.72 46.37 0.0M
2022-11-16 47.08 47.08 46.58 46.62 0.0M
2022-11-15 47.82 48.09 47.36 47.57 0.0M
2022-11-14 47.48 47.76 46.96 46.96 0.0M
2022-11-11 47.63 48.15 47.63 47.85 0.0M
2022-11-10 46.10 47.33 46.10 47.24 0.0M
2022-11-09 45.00 45.18 44.20 44.26 0.0M
2022-11-08 45.45 46.01 45.02 45.40 0.0M
2022-11-07 45.39 45.54 44.88 45.53 0.0M
2022-11-04 44.75 45.21 44.30 44.92 0.0M
2022-11-03 44.04 44.37 43.37 44.10 0.0M
2022-11-02 45.72 46.16 44.58 44.59 0.0M
2022-11-01 46.54 46.54 45.97 46.18 0.0M
2022-10-31 45.82 46.19 45.81 45.97 0.0M
2022-10-28 45.66 46.23 45.07 46.13 0.1M
2022-10-27 45.66 45.97 45.09 45.13 0.0M
2022-10-26 45.15 45.76 44.88 45.02 0.0M
2022-10-25 43.74 45.16 43.74 44.98 0.1M
2022-10-24 43.52 43.80 43.23 43.70 0.0M
2022-10-21 42.22 43.26 42.15 43.23 0.0M
2022-10-20 42.70 43.21 41.98 42.14 0.0M
2022-10-19 43.19 43.28 42.24 42.66 0.0M
2022-10-18 43.95 44.38 43.28 43.56 0.0M
2022-10-17 42.75 43.15 42.75 43.05 0.0M
2022-10-14 43.16 43.16 41.82 41.90 0.1M
2022-10-13 40.76 42.93 40.50 42.68 0.0M
2022-10-12 41.42 41.96 41.34 41.67 0.0M
2022-10-11 41.50 42.31 41.26 41.88 0.1M
2022-10-10 41.92 42.05 41.50 41.78 0.0M
2022-10-07 42.32 42.32 41.58 41.66 0.2M
2022-10-06 42.97 43.24 42.57 42.74 0.0M
2022-10-05 42.76 43.15 42.32 43.09 0.0M
2022-10-04 42.81 43.46 42.77 43.43 0.1M
2022-10-03 40.49 41.83 40.49 41.50 0.0M
2022-09-30 40.92 41.43 40.43 40.51 0.0M
2022-09-29 41.51 41.51 40.47 40.92 0.0M
2022-09-28 41.20 42.24 41.09 42.05 0.1M
2022-09-27 41.56 41.64 40.63 40.93 0.0M
2022-09-26 41.86 42.07 40.98 41.08 0.1M
2022-09-23 42.25 42.25 41.20 41.77 0.1M
2022-09-22 43.96 43.96 42.88 42.99 0.1M
2022-09-21 44.88 44.99 43.97 43.97 0.0M
2022-09-20 44.86 44.86 44.16 44.54 0.1M
2022-09-19 44.11 45.24 44.11 45.18 0.0M
2022-09-16 44.39 44.65 43.98 44.65 0.0M
2022-09-15 44.84 45.53 44.73 44.90 0.0M
2022-09-14 45.03 45.11 44.66 45.11 0.0M
2022-09-13 46.11 46.19 45.04 45.16 0.0M
2022-09-12 46.95 47.40 46.95 47.32 0.0M
2022-09-09 45.91 46.60 45.91 46.60 0.1M
2022-09-08 45.32 45.58 44.99 45.58 0.0M
2022-09-07 44.58 45.52 44.58 45.45 0.0M
2022-09-06 45.36 45.36 44.64 44.71 0.0M
2022-09-02 46.27 46.31 45.31 45.31 0.0M
2022-09-01 45.84 45.84 45.21 45.66 0.0M
2022-08-31 46.74 46.81 46.15 46.15 0.0M
2022-08-30 47.50 47.50 46.62 46.75 0.0M
2022-08-29 47.49 47.70 47.31 47.44 0.0M
2022-08-26 49.55 49.55 47.88 47.88 0.0M
2022-08-25 48.76 49.60 48.71 49.42 0.0M
2022-08-24 48.46 48.76 48.46 48.49 0.0M
2022-08-23 48.81 49.03 48.54 48.58 0.0M
2022-08-22 49.18 49.18 48.44 48.49 0.0M
2022-08-19 50.20 50.25 49.68 49.74 0.0M
2022-08-18 50.59 50.87 50.38 50.87 0.0M
2022-08-17 50.67 50.76 50.10 50.43 0.0M
2022-08-16 50.68 51.59 50.63 51.22 0.0M
2022-08-15 50.36 50.78 50.27 50.78 0.0M
2022-08-12 50.23 50.74 50.04 50.74 0.0M
2022-08-11 49.78 50.27 49.78 49.89 0.0M
2022-08-10 49.15 49.49 49.15 49.31 0.0M
2022-08-09 48.87 48.87 47.95 48.17 0.0M
2022-08-08 48.73 49.46 48.73 48.99 0.0M
2022-08-05 47.97 48.69 47.97 48.53 0.0M
2022-08-04 48.67 48.78 48.41 48.47 0.1M
2022-08-03 48.29 48.76 48.16 48.61 0.0M
2022-08-02 48.61 48.61 47.93 47.98 0.1M
2022-08-01 48.38 49.03 47.98 48.79 0.2M
2022-07-29 48.28 48.73 48.09 48.61 0.0M
2022-07-28 47.73 48.36 47.30 48.26 0.0M
2022-07-27 47.06 47.80 46.92 47.71 0.0M
2022-07-26 46.72 46.84 46.45 46.51 0.0M
2022-07-25 46.98 47.10 46.83 46.98 0.0M
2022-07-22 47.23 47.23 46.37 46.70 0.0M
2022-07-21 46.71 47.06 46.25 47.00 0.0M
2022-07-20 46.27 47.05 46.27 46.95 0.0M
2022-07-19 45.73 46.54 45.73 46.44 0.0M
2022-07-18 45.25 45.35 44.53 44.69 0.0M
2022-07-15 44.10 44.65 43.68 44.53 0.0M
2022-07-14 43.52 43.60 43.08 43.51 0.1M
2022-07-13 43.85 44.40 43.65 44.30 0.0M
2022-07-12 44.62 44.96 44.27 44.49 0.0M
2022-07-11 44.90 44.90 44.13 44.17 0.0M
2022-07-08 44.95 45.11 44.60 44.78 0.1M
2022-07-07 44.71 45.04 44.63 44.97 0.0M
2022-07-06 44.67 44.67 43.83 44.30 0.4M
2022-07-05 44.09 44.91 43.47 44.91 0.0M
2022-07-01 43.92 44.91 43.83 44.87 0.1M
2022-06-30 43.85 44.53 43.42 44.03 0.0M
2022-06-29 44.64 44.64 44.07 44.32 0.0M
2022-06-28 45.84 46.22 44.83 44.86 0.0M
2022-06-27 45.36 45.84 45.32 45.57 0.2M
2022-06-24 45.06 45.38 45.06 45.21 0.2M
2022-06-23 43.98 44.20 43.51 44.14 0.1M
2022-06-22 43.62 44.15 43.50 43.91 0.0M
2022-06-21 44.04 44.34 43.56 43.84 0.1M
2022-06-17 43.13 43.55 42.77 43.30 0.0M
2022-06-16 44.40 44.40 42.69 42.85 0.0M
2022-06-15 45.68 45.71 44.84 45.34 0.1M
2022-06-14 45.17 45.17 44.58 44.96 0.1M
2022-06-13 45.97 46.10 44.76 44.88 0.0M
2022-06-10 47.64 47.64 46.97 47.13 0.0M
2022-06-09 48.88 49.13 48.39 48.39 0.0M
2022-06-08 49.43 49.71 49.07 49.28 0.0M
2022-06-07 49.21 49.97 49.11 49.97 0.0M
2022-06-06 49.62 49.75 49.53 49.62 0.0M
2022-06-03 49.20 49.41 49.04 49.26 0.0M
2022-06-02 49.15 49.72 48.96 49.69 0.0M
2022-06-01 49.46 49.46 48.37 48.95 0.0M
2022-05-31 49.28 49.47 48.81 49.22 0.0M
2022-05-27 49.18 49.66 49.07 49.66 0.0M
2022-05-26 48.17 48.99 48.17 48.69 0.0M
2022-05-25 46.53 48.02 46.53 47.74 0.0M
2022-05-24 46.87 46.87 45.82 46.77 0.0M
2022-05-23 47.33 47.63 46.80 47.23 0.0M
2022-05-20 47.65 47.65 45.83 46.69 0.0M
2022-05-19 47.29 47.52 46.82 47.04 0.0M
2022-05-18 48.39 48.39 47.25 47.30 0.0M
2022-05-17 48.04 49.01 48.04 49.01 0.0M
2022-05-16 47.43 47.71 47.04 47.38 0.0M
2022-05-13 47.17 47.94 47.17 47.67 0.0M
2022-05-12 45.87 46.70 45.66 46.61 0.2M
2022-05-11 47.07 47.51 46.11 46.13 0.1M
2022-05-10 48.09 48.09 46.28 47.02 0.0M
2022-05-09 47.65 48.13 47.33 47.56 0.0M
2022-05-06 48.79 48.96 47.96 48.34 0.0M
2022-05-05 49.90 49.90 48.43 48.85 0.0M
2022-05-04 49.01 50.48 48.80 50.38 0.0M
2022-05-03 48.24 49.18 48.24 48.98 0.0M
2022-05-02 47.90 48.51 47.48 48.33 0.0M
2022-04-29 48.91 49.25 47.65 47.71 0.0M
2022-04-28 48.53 49.23 47.70 49.07 0.1M
2022-04-27 48.31 48.53 47.72 48.00 0.1M
2022-04-26 49.10 49.32 48.19 48.22 0.0M
2022-04-25 48.96 49.61 48.28 49.58 0.0M
2022-04-22 50.30 50.33 49.33 49.37 0.0M
2022-04-21 51.90 51.90 50.53 50.66 0.0M
2022-04-20 51.44 51.76 51.28 51.39 0.0M
2022-04-19 50.44 51.15 50.44 51.00 0.0M
2022-04-18 49.93 50.18 49.75 49.92 0.0M
2022-04-14 50.48 50.48 49.89 50.00 0.1M
2022-04-13 49.91 50.37 49.68 50.25 0.0M
2022-04-12 49.71 50.31 49.27 49.42 0.1M
2022-04-11 49.15 50.07 49.15 49.26 0.0M
2022-04-08 49.37 49.91 49.12 49.33 0.0M
2022-04-07 49.81 49.81 48.93 49.34 0.1M
2022-04-06 49.89 49.89 49.48 49.61 0.0M
2022-04-05 51.40 51.40 50.11 50.11 0.0M
2022-04-04 51.01 51.22 50.84 51.17 0.0M
2022-04-01 51.61 51.61 50.92 51.35 0.1M
2022-03-31 51.59 51.95 51.09 51.09 0.0M
2022-03-30 52.82 52.82 51.62 51.83 0.0M
2022-03-29 52.04 52.74 52.04 52.74 0.0M
2022-03-28 51.60 51.78 51.35 51.76 0.0M
2022-03-25 51.95 52.20 51.90 52.20 0.0M
2022-03-24 51.82 51.82 51.24 51.69 0.0M
2022-03-23 52.10 52.10 51.36 51.36 0.0M
2022-03-22 52.57 52.91 52.19 52.40 0.0M
2022-03-21 52.50 52.87 52.05 52.23 0.0M
2022-03-18 52.29 52.48 51.72 52.48 0.0M
2022-03-17 52.10 52.42 51.73 52.27 0.0M
2022-03-16 51.48 52.05 51.03 52.05 0.0M
2022-03-15 50.98 51.16 50.63 51.10 0.0M
2022-03-14 51.14 51.20 50.43 50.68 0.0M
2022-03-11 51.34 51.61 50.83 50.83 0.0M
2022-03-10 50.47 51.16 50.47 51.13 0.0M
2022-03-09 51.18 51.41 50.99 51.12 0.0M
2022-03-08 50.57 51.34 50.25 50.34 0.1M
2022-03-07 51.25 51.48 50.18 50.25 0.0M
2022-03-04 51.56 51.56 50.85 51.37 0.1M
2022-03-03 52.24 52.30 51.55 51.92 0.1M
2022-03-02 51.10 52.43 51.10 52.13 0.0M
2022-03-01 51.68 51.68 50.37 50.66 0.0M
2022-02-28 51.26 51.80 51.22 51.75 0.1M
2022-02-25 50.35 51.58 50.35 51.51 0.1M
2022-02-24 48.65 50.08 48.53 50.04 0.1M
2022-02-23 50.83 50.83 49.55 49.58 0.0M
2022-02-22 51.02 51.19 50.22 50.43 0.0M
2022-02-18 51.15 51.59 50.98 51.08 0.0M
2022-02-17 51.93 51.93 51.13 51.30 0.0M
2022-02-16 52.26 52.26 51.79 52.16 0.0M
2022-02-15 51.78 52.15 51.60 52.05 0.0M
2022-02-14 51.37 51.43 50.73 51.01 0.0M
2022-02-11 51.05 51.69 50.80 51.12 0.0M
2022-02-10 51.02 52.04 50.79 51.04 0.1M
2022-02-09 51.87 51.99 51.61 51.73 0.0M
2022-02-08 50.94 51.51 50.94 51.48 0.0M
2022-02-07 50.63 51.04 50.46 50.69 0.0M
2022-02-04 50.88 50.96 49.95 50.56 0.0M
2022-02-03 51.15 51.64 50.83 50.84 0.0M
2022-02-02 51.83 51.83 50.90 51.39 0.0M
2022-02-01 50.63 51.63 50.46 51.59 0.0M
2022-01-31 49.90 51.07 49.90 51.05 0.0M
2022-01-28 49.75 50.39 49.17 50.39 0.2M
2022-01-27 50.96 51.25 49.58 49.76 0.1M
2022-01-26 51.68 51.97 50.00 50.42 0.1M
2022-01-25 50.70 51.76 50.00 51.19 0.0M
2022-01-24 49.77 51.58 49.60 51.51 0.1M
2022-01-21 50.95 51.48 50.47 50.60 0.1M
2022-01-20 52.43 52.87 51.11 51.20 0.0M
2022-01-19 53.31 53.31 52.30 52.33 0.1M
2022-01-18 53.86 54.26 53.16 53.24 0.1M
2022-01-14 53.71 54.28 53.58 54.28 0.2M
2022-01-13 53.83 54.51 53.83 54.02 0.0M
2022-01-12 54.00 54.00 53.51 53.58 0.0M
2022-01-11 53.69 53.96 53.04 53.89 0.0M
2022-01-10 53.68 53.68 53.19 53.62 0.1M
2022-01-07 54.02 54.23 53.66 53.75 0.0M
2022-01-06 53.87 54.20 53.59 53.96 0.0M
2022-01-05 54.56 54.74 53.52 53.55 0.0M
2022-01-04 53.94 54.71 53.94 54.42 0.1M
2022-01-03 53.83 53.91 53.40 53.63 0.0M