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
2023-12-29 55.26 55.27 54.39 54.39 0.0M
2023-12-28 55.16 55.39 55.07 55.13 0.0M
2023-12-27 55.45 55.62 55.12 55.22 0.0M
2023-12-26 54.88 55.43 54.70 55.35 0.0M
2023-12-22 54.75 54.92 54.59 54.64 0.0M
2023-12-21 54.42 54.69 54.16 54.61 0.1M
2023-12-20 54.53 55.23 53.79 53.79 0.0M
2023-12-19 54.23 54.74 54.23 54.62 0.0M
2023-12-18 53.52 53.88 53.38 53.49 0.0M
2023-12-15 54.33 54.33 53.39 53.62 0.0M
2023-12-14 53.85 54.44 53.63 54.19 0.0M
2023-12-13 50.80 52.69 50.52 52.69 0.0M
2023-12-12 51.04 51.04 50.77 50.81 0.0M
2023-12-11 51.10 51.17 50.86 51.12 0.0M
2023-12-08 50.83 51.18 50.68 50.97 0.0M
2023-12-07 50.27 50.74 50.27 50.74 0.0M
2023-12-06 50.56 50.79 49.89 49.89 0.0M
2023-12-05 50.41 50.41 49.80 49.80 0.1M
2023-12-04 49.88 50.60 49.88 50.60 0.0M
2023-12-01 48.19 50.04 48.19 50.04 0.0M
2023-11-30 48.07 48.41 48.01 48.28 0.0M
2023-11-29 48.21 48.80 48.08 48.12 0.0M
2023-11-28 47.79 47.91 47.56 47.83 0.0M
2023-11-27 47.60 47.95 47.60 47.91 0.0M
2023-11-24 47.90 48.20 47.90 48.14 0.0M
2023-11-22 47.91 48.13 47.75 47.94 0.0M
2023-11-21 47.81 48.01 47.67 47.69 0.1M
2023-11-20 48.03 48.39 48.03 48.36 0.0M
2023-11-17 48.29 48.33 48.14 48.29 0.0M
2023-11-16 47.88 47.93 47.54 47.64 0.0M
2023-11-15 48.19 49.04 48.19 48.52 0.0M
2023-11-14 46.81 48.22 46.81 48.15 0.0M
2023-11-13 45.27 45.78 45.27 45.58 0.0M
2023-11-10 45.38 45.73 45.19 45.64 0.0M
2023-11-09 45.75 45.75 45.09 45.18 0.0M
2023-11-08 45.83 45.95 45.69 45.72 0.0M
2023-11-07 46.60 46.61 46.25 46.31 0.0M
2023-11-06 47.14 47.14 46.80 46.85 0.0M
2023-11-03 47.11 47.84 47.11 47.52 0.0M
2023-11-02 45.04 46.29 45.04 46.29 0.0M
2023-11-01 44.60 44.79 44.30 44.79 0.0M
2023-10-31 44.34 44.71 44.34 44.61 0.0M
2023-10-30 44.57 44.57 44.19 44.50 0.0M
2023-10-27 44.47 44.47 43.90 44.09 0.0M
2023-10-26 44.14 44.74 44.14 44.53 0.0M
2023-10-25 44.16 44.21 43.92 44.12 0.0M
2023-10-24 44.59 44.82 44.29 44.49 0.0M
2023-10-23 44.67 45.04 44.42 44.42 0.0M
2023-10-20 45.50 45.50 44.86 44.90 0.0M
2023-10-19 45.93 46.29 45.38 45.43 0.0M
2023-10-18 46.38 46.39 45.94 45.95 0.0M
2023-10-17 45.80 47.09 45.80 46.83 0.0M
2023-10-16 45.68 46.27 45.68 46.22 0.0M
2023-10-13 45.75 45.75 45.38 45.38 0.0M
2023-10-12 46.14 46.14 45.61 45.85 0.0M
2023-10-11 46.93 46.93 46.33 46.64 0.0M
2023-10-10 46.80 46.81 46.63 46.63 0.0M
2023-10-09 45.67 46.33 45.67 46.06 0.0M
2023-10-06 45.47 46.09 45.02 45.79 0.0M
2023-10-05 45.36 45.77 45.30 45.75 0.0M
2023-10-04 45.19 45.56 44.97 45.56 0.0M
2023-10-03 46.00 46.00 45.38 45.42 0.0M
2023-10-02 46.78 46.78 46.15 46.31 0.0M
2023-09-29 47.51 47.51 46.91 46.98 0.0M
2023-09-28 46.88 47.32 46.88 47.06 0.0M
2023-09-27 46.48 46.87 46.35 46.54 0.0M
2023-09-26 46.57 46.57 46.04 46.04 0.0M
2023-09-25 46.45 46.83 46.45 46.79 0.0M
2023-09-22 46.75 46.75 46.44 46.44 0.0M
2023-09-21 47.02 47.20 46.84 46.87 0.0M
2023-09-20 48.09 48.22 47.44 47.44 0.0M
2023-09-19 47.73 47.73 47.69 47.71 0.0M
2023-09-18 48.15 48.15 47.76 47.76 0.0M
2023-09-15 48.43 48.43 47.93 48.10 0.0M
2023-09-14 48.25 48.56 48.22 48.56 0.0M
2023-09-13 47.94 48.04 47.45 47.57 0.0M
2023-09-12 47.76 48.08 47.73 47.89 0.0M
2023-09-11 48.07 48.11 47.81 47.81 0.0M
2023-09-08 47.94 48.01 47.88 47.89 0.0M
2023-09-07 48.19 48.19 47.92 47.98 0.0M
2023-09-06 48.60 48.79 48.11 48.37 0.0M
2023-09-05 50.07 50.07 48.75 48.77 0.0M
2023-09-01 50.05 50.22 50.00 50.14 0.0M
2023-08-31 49.41 49.55 49.23 49.31 0.0M
2023-08-30 49.33 49.46 49.16 49.39 0.0M
2023-08-29 48.61 49.30 48.61 49.27 0.0M
2023-08-28 48.87 48.87 48.56 48.65 0.0M
2023-08-25 48.15 48.23 47.76 48.08 0.0M
2023-08-24 48.88 48.88 48.18 48.18 0.0M
2023-08-23 47.92 48.36 47.92 48.34 0.0M
2023-08-22 48.36 48.36 47.84 47.89 0.1M
2023-08-21 48.88 48.88 48.16 48.29 0.0M
2023-08-18 48.31 48.85 48.31 48.71 0.0M
2023-08-17 48.98 49.00 48.59 48.61 0.0M
2023-08-16 49.28 49.35 48.69 48.69 0.0M
2023-08-15 49.57 49.57 49.21 49.21 0.0M
2023-08-14 50.33 50.33 49.94 50.11 0.0M
2023-08-11 50.32 50.77 50.32 50.51 0.0M
2023-08-10 51.05 51.28 50.30 50.38 0.0M
2023-08-09 50.86 50.86 50.44 50.52 0.0M
2023-08-08 49.93 50.84 49.93 50.84 0.0M
2023-08-07 50.76 50.90 50.76 50.88 0.0M
2023-08-04 50.00 50.90 50.00 50.48 0.0M
2023-08-03 49.60 50.11 49.60 49.93 0.0M
2023-08-02 49.74 49.96 49.56 49.93 0.0M
2023-08-01 50.08 50.25 49.67 50.23 0.0M
2023-07-31 50.52 50.61 50.27 50.44 0.0M
2023-07-28 50.16 50.27 50.09 50.22 0.0M
2023-07-27 50.67 50.67 49.60 49.72 0.0M
2023-07-26 49.63 50.43 49.63 50.29 0.0M
2023-07-25 49.45 49.86 49.43 49.48 0.0M
2023-07-24 48.77 49.66 48.77 49.52 0.0M
2023-07-21 49.40 49.40 48.82 48.82 0.0M
2023-07-20 49.37 49.37 48.81 49.05 0.0M
2023-07-19 48.76 49.41 48.76 49.36 0.0M
2023-07-18 47.66 48.64 47.66 48.59 0.0M
2023-07-17 47.24 47.81 47.24 47.59 0.0M
2023-07-14 47.93 47.93 46.92 47.30 0.0M
2023-07-13 47.63 47.89 47.63 47.89 0.0M
2023-07-12 47.44 47.62 47.25 47.33 0.0M
2023-07-11 46.28 46.75 46.28 46.73 0.0M
2023-07-10 46.13 46.15 46.00 46.11 0.0M
2023-07-07 45.58 46.03 45.43 45.68 0.0M
2023-07-06 44.82 45.11 44.59 45.09 0.0M
2023-07-05 46.12 46.26 45.85 45.90 0.0M
2023-07-03 46.02 46.60 46.02 46.57 0.0M
2023-06-30 46.61 46.61 45.97 46.07 0.0M
2023-06-29 45.66 46.21 45.66 46.15 0.0M
2023-06-28 45.28 45.39 45.14 45.35 0.0M
2023-06-27 44.79 45.64 44.57 45.44 0.1M
2023-06-26 44.58 45.26 44.58 44.89 0.0M
2023-06-23 44.70 44.90 44.30 44.34 0.3M
2023-06-22 45.62 45.62 44.90 45.07 0.0M
2023-06-21 45.44 46.06 45.44 45.81 0.0M
2023-06-20 45.95 45.97 45.79 45.84 0.0M
2023-06-16 46.73 46.73 45.94 46.13 0.0M
2023-06-15 46.03 46.56 46.03 46.56 0.0M
2023-06-14 46.91 47.09 45.83 45.99 0.0M
2023-06-13 46.43 46.82 46.43 46.68 0.0M
2023-06-12 46.18 46.62 45.96 46.23 0.0M
2023-06-09 46.49 46.56 46.14 46.26 0.1M
2023-06-08 46.98 46.98 46.19 46.59 0.0M
2023-06-07 45.91 47.17 45.91 47.05 0.0M
2023-06-06 43.87 45.76 43.87 45.65 0.0M
2023-06-05 44.60 44.60 43.78 43.97 0.0M
2023-06-02 43.39 44.93 43.39 44.91 0.0M
2023-06-01 42.66 43.08 42.45 42.85 0.1M
2023-05-31 43.08 43.08 42.28 42.45 0.0M
2023-05-30 43.60 43.61 42.99 43.26 0.0M
2023-05-26 42.99 43.45 42.95 43.45 0.0M
2023-05-25 43.10 43.10 42.85 43.04 0.0M
2023-05-24 43.80 43.85 43.31 43.44 0.0M
2023-05-23 43.75 44.71 43.75 43.99 0.0M
2023-05-22 43.64 44.09 43.37 43.86 0.0M
2023-05-19 44.09 44.09 43.22 43.41 0.0M
2023-05-18 43.41 43.93 43.16 43.87 0.0M
2023-05-17 42.63 43.58 42.46 43.48 0.0M
2023-05-16 42.57 42.58 42.20 42.23 0.0M
2023-05-15 42.33 43.03 42.33 42.82 0.0M
2023-05-12 42.57 42.57 41.98 42.23 0.0M
2023-05-11 42.17 42.37 42.01 42.34 0.0M
2023-05-10 43.12 43.12 42.09 42.50 0.0M
2023-05-09 42.49 42.68 42.13 42.40 0.1M
2023-05-08 43.22 43.22 42.62 42.72 0.2M
2023-05-05 42.66 42.99 42.60 42.94 0.0M
2023-05-04 42.12 42.12 41.37 41.77 0.1M
2023-05-03 42.79 43.44 42.51 42.52 0.0M
2023-05-02 43.80 43.80 42.33 42.80 0.0M
2023-05-01 44.30 44.67 44.08 44.10 0.0M
2023-04-28 43.82 44.65 43.82 44.47 0.3M
2023-04-27 43.41 43.96 43.29 43.89 0.0M
2023-04-26 43.56 43.65 42.97 43.14 0.1M
2023-04-25 44.15 44.15 43.49 43.49 0.0M
2023-04-24 44.73 45.18 44.63 44.87 0.0M
2023-04-21 45.09 45.09 44.57 44.87 0.0M
2023-04-20 45.04 45.34 44.83 45.02 0.0M
2023-04-19 44.68 45.44 44.68 45.34 0.0M
2023-04-18 45.26 45.26 44.67 44.85 0.0M
2023-04-17 44.75 45.27 44.75 45.27 0.0M
2023-04-14 45.29 45.43 44.53 44.82 0.0M
2023-04-13 45.04 45.30 44.69 45.16 0.1M
2023-04-12 45.55 45.55 44.82 44.83 0.0M
2023-04-11 45.04 45.53 45.04 45.26 0.0M
2023-04-10 44.18 44.99 44.18 44.88 0.0M
2023-04-06 44.35 44.55 44.26 44.39 0.0M
2023-04-05 44.44 44.46 44.17 44.46 0.0M
2023-04-04 45.89 45.89 44.50 44.74 0.0M
2023-04-03 45.69 45.89 45.17 45.75 0.0M
2023-03-31 45.11 45.69 45.00 45.69 0.0M
2023-03-30 45.22 45.24 44.65 44.71 0.0M
2023-03-29 44.91 44.91 44.41 44.74 0.0M
2023-03-28 44.30 44.50 44.15 44.41 0.0M
2023-03-27 44.40 44.51 44.01 44.26 0.0M
2023-03-24 42.90 43.81 42.77 43.81 0.0M
2023-03-23 44.24 44.50 43.20 43.46 0.0M
2023-03-22 45.21 45.23 43.91 43.92 0.0M
2023-03-21 44.98 45.39 44.98 45.12 0.1M
2023-03-20 44.35 44.83 44.12 44.22 0.0M
2023-03-17 44.49 44.50 43.59 43.70 0.0M
2023-03-16 44.16 45.40 43.92 45.20 0.1M
2023-03-15 44.09 44.61 43.74 44.61 0.1M
2023-03-14 45.97 46.21 44.81 45.25 0.1M
2023-03-13 44.89 45.04 44.23 44.58 0.0M
2023-03-10 47.10 47.16 45.70 46.11 0.0M
2023-03-09 48.77 48.80 47.43 47.48 0.1M
2023-03-08 48.77 48.90 48.49 48.84 0.0M
2023-03-07 49.55 49.55 48.63 48.80 0.0M
2023-03-06 50.70 50.70 49.29 49.48 0.2M
2023-03-03 50.44 50.64 49.87 50.51 0.1M
2023-03-02 49.52 50.03 49.39 50.03 0.0M
2023-03-01 49.62 49.93 49.55 49.79 0.0M
2023-02-28 49.96 50.16 49.76 49.76 0.1M
2023-02-27 50.06 50.46 49.68 49.76 0.0M
2023-02-24 49.44 49.76 49.17 49.70 0.0M
2023-02-23 50.09 50.42 49.50 50.14 0.0M
2023-02-22 49.81 50.12 49.62 49.85 0.2M
2023-02-21 50.81 50.81 49.57 49.67 0.0M
2023-02-17 50.93 51.37 50.87 51.29 0.1M
2023-02-16 50.96 51.58 50.96 51.10 0.0M
2023-02-15 50.85 51.69 50.82 51.69 0.0M
2023-02-14 50.56 51.24 50.54 51.13 0.0M
2023-02-13 50.86 51.21 50.71 51.21 0.0M
2023-02-10 50.00 50.56 50.00 50.46 0.1M
2023-02-09 51.56 51.56 50.20 50.25 0.0M
2023-02-08 51.60 51.60 50.86 50.95 0.0M
2023-02-07 51.03 51.88 50.96 51.76 0.3M
2023-02-06 52.11 52.11 51.25 51.55 0.0M
2023-02-03 52.24 52.93 52.24 52.44 0.0M
2023-02-02 52.11 53.23 52.11 52.95 0.0M
2023-02-01 50.59 51.95 50.56 51.56 0.1M
2023-01-31 49.78 50.80 49.61 50.76 0.1M
2023-01-30 49.52 49.90 49.36 49.36 0.0M
2023-01-27 49.50 50.11 49.44 49.90 0.0M
2023-01-26 49.59 49.89 48.87 49.51 0.0M
2023-01-25 48.61 49.35 48.57 49.31 0.1M
2023-01-24 48.82 49.17 48.76 48.99 0.0M
2023-01-23 48.72 49.42 48.62 49.24 0.0M
2023-01-20 47.79 48.63 47.79 48.62 0.1M
2023-01-19 47.54 47.89 47.35 47.71 0.0M
2023-01-18 48.91 49.13 47.95 48.00 0.0M
2023-01-17 48.85 48.90 48.60 48.72 0.0M
2023-01-13 48.56 48.89 48.56 48.83 0.0M
2023-01-12 48.08 48.69 48.08 48.66 0.0M
2023-01-11 47.60 48.09 47.60 48.07 0.1M
2023-01-10 46.64 47.32 46.57 47.30 0.0M
2023-01-09 47.31 47.31 46.72 46.72 0.0M
2023-01-06 46.03 46.93 46.03 46.92 0.2M
2023-01-05 45.67 45.92 45.36 45.72 0.0M
2023-01-04 45.58 46.28 45.58 46.02 0.0M
2023-01-03 45.20 45.72 44.82 45.17 0.0M