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
2024-12-31 55.10 55.42 54.89 55.01 0.0M
2024-12-30 54.54 54.85 54.05 54.66 0.0M
2024-12-27 55.09 55.09 54.76 54.81 0.0M
2024-12-26 54.91 55.59 54.91 55.48 0.0M
2024-12-24 54.87 55.22 54.87 55.22 0.0M
2024-12-23 54.64 54.77 54.48 54.71 0.0M
2024-12-20 54.29 55.28 54.29 54.71 0.0M
2024-12-19 55.58 55.58 54.45 54.45 0.0M
2024-12-18 57.42 57.46 54.90 54.91 0.0M
2024-12-17 57.80 57.80 57.23 57.26 0.0M
2024-12-16 58.22 58.45 57.90 58.01 0.0M
2024-12-13 58.12 58.24 57.99 58.24 0.0M
2024-12-12 59.92 59.92 59.08 59.08 0.0M
2024-12-11 59.61 60.00 59.61 59.62 0.0M
2024-12-10 59.59 59.82 59.30 59.30 0.0M
2024-12-09 59.67 60.03 59.40 59.40 0.0M
2024-12-06 59.69 59.69 59.08 59.29 0.0M
2024-12-05 60.08 60.08 59.19 59.25 0.0M
2024-12-04 59.81 60.04 59.69 60.04 0.0M
2024-12-03 60.22 60.29 59.90 59.90 0.0M
2024-12-02 60.01 60.45 59.90 60.41 0.0M
2024-11-29 60.15 60.34 60.03 60.06 0.0M
2024-11-27 59.98 60.49 59.98 60.00 0.0M
2024-11-26 60.37 60.37 59.80 59.88 0.0M
2024-11-25 60.82 61.45 60.68 60.73 0.0M
2024-11-22 58.66 59.62 58.66 59.55 0.0M
2024-11-21 57.69 58.60 57.69 58.35 0.0M
2024-11-20 57.36 57.43 56.98 57.43 0.0M
2024-11-19 57.03 57.40 57.03 57.40 0.1M
2024-11-18 57.72 57.93 57.55 57.55 0.0M
2024-11-15 57.86 57.86 57.48 57.59 0.0M
2024-11-14 58.70 58.70 57.91 57.95 0.0M
2024-11-13 59.21 59.26 58.44 58.44 0.0M
2024-11-12 59.45 59.57 58.81 58.82 0.0M
2024-11-11 59.21 59.92 59.21 59.63 0.0M
2024-11-08 58.34 58.63 58.33 58.51 0.0M
2024-11-07 59.04 59.30 58.41 58.41 0.0M
2024-11-06 58.49 59.09 57.80 58.92 0.0M
2024-11-05 54.49 54.97 54.49 54.97 0.0M
2024-11-04 53.83 54.27 53.83 53.91 0.1M
2024-11-01 53.84 54.31 53.71 53.73 0.1M
2024-10-31 54.50 54.50 53.78 53.78 0.0M
2024-10-30 54.95 55.01 54.60 54.60 0.0M
2024-10-29 54.63 54.77 54.49 54.57 0.0M
2024-10-28 54.75 55.16 54.75 55.16 0.0M
2024-10-25 54.81 54.81 54.07 54.07 0.0M
2024-10-24 54.45 54.57 54.13 54.54 0.0M
2024-10-23 54.34 54.52 53.83 54.24 0.0M
2024-10-22 54.63 54.63 54.36 54.56 0.0M
2024-10-21 56.06 56.06 54.71 54.71 0.0M
2024-10-18 56.46 56.46 55.99 55.99 0.0M
2024-10-17 56.20 56.27 55.67 56.24 0.0M
2024-10-16 55.61 56.11 55.61 56.04 0.0M
2024-10-15 55.45 55.90 55.17 55.17 0.0M
2024-10-14 54.83 55.14 54.73 55.13 0.0M
2024-10-11 54.70 54.93 54.61 54.92 0.0M
2024-10-10 53.92 53.93 53.74 53.93 0.0M
2024-10-09 53.95 54.50 53.95 54.14 0.0M
2024-10-08 54.00 54.22 53.91 53.93 0.0M
2024-10-07 54.28 54.28 54.04 54.23 0.0M
2024-10-04 55.05 55.05 54.47 54.73 0.0M
2024-10-03 54.08 54.12 53.76 53.98 0.0M
2024-10-02 54.51 54.91 54.15 54.29 0.0M
2024-10-01 54.77 54.92 54.60 54.67 0.0M
2024-09-30 55.18 55.66 54.92 55.55 0.0M
2024-09-27 55.23 55.80 55.13 55.28 0.0M
2024-09-26 54.88 54.98 54.77 54.83 0.0M
2024-09-25 54.85 55.08 54.54 54.54 0.0M
2024-09-24 55.63 55.63 55.33 55.38 0.0M
2024-09-23 55.90 55.90 55.40 55.51 0.0M
2024-09-20 56.01 56.15 55.66 55.66 0.0M
2024-09-19 56.94 56.94 56.25 56.53 0.0M
2024-09-18 55.56 56.90 55.42 55.55 0.0M
2024-09-17 55.49 56.00 55.49 55.52 0.0M
2024-09-16 54.65 55.03 54.63 55.03 0.0M
2024-09-13 53.64 54.59 53.64 54.59 0.0M
2024-09-12 52.68 53.45 52.66 53.13 0.0M
2024-09-11 52.71 52.73 51.75 52.69 0.0M
2024-09-10 53.08 53.08 52.37 52.93 0.0M
2024-09-09 53.73 53.73 53.11 53.11 0.0M
2024-09-06 54.88 54.88 53.50 53.52 0.0M
2024-09-05 55.00 55.00 54.21 54.35 0.0M
2024-09-04 54.68 55.36 54.58 54.75 0.0M
2024-09-03 55.25 55.32 54.89 54.97 0.0M
2024-08-30 55.94 56.11 55.53 56.01 0.0M
2024-08-29 56.02 56.18 55.70 55.77 0.0M
2024-08-28 55.55 55.91 55.52 55.58 0.0M
2024-08-27 55.85 55.92 55.55 55.72 0.0M
2024-08-26 56.31 56.42 56.15 56.15 0.0M
2024-08-23 54.75 56.18 54.63 56.11 0.0M
2024-08-22 54.76 54.76 54.18 54.23 0.0M
2024-08-21 54.37 54.59 54.24 54.53 0.0M
2024-08-20 54.33 54.33 54.10 54.10 0.1M
2024-08-19 54.45 54.84 54.44 54.78 0.0M
2024-08-16 53.98 54.41 53.98 54.30 0.0M
2024-08-15 53.67 54.45 53.67 54.03 0.1M
2024-08-14 52.84 52.86 52.70 52.77 0.0M
2024-08-13 52.78 53.12 52.59 53.02 0.0M
2024-08-12 52.96 52.96 52.18 52.27 0.0M
2024-08-09 53.52 53.52 52.91 53.03 0.0M
2024-08-08 53.03 53.37 52.91 53.35 0.0M
2024-08-07 53.45 53.77 52.40 52.40 0.0M
2024-08-06 53.06 53.73 52.45 53.06 0.0M
2024-08-05 52.26 53.27 51.74 52.79 0.1M
2024-08-02 55.07 55.07 54.33 54.68 0.0M
2024-08-01 58.66 58.66 56.27 56.66 0.1M
2024-07-31 58.46 59.53 58.31 58.56 0.0M
2024-07-30 58.10 58.56 57.84 58.44 0.1M
2024-07-29 58.62 58.62 57.73 57.82 0.0M
2024-07-26 58.11 58.40 57.75 58.36 0.1M
2024-07-25 57.06 58.04 57.06 57.45 0.0M
2024-07-24 56.94 57.35 56.30 56.30 0.0M
2024-07-23 56.03 57.32 56.03 57.02 0.0M
2024-07-22 55.35 56.45 55.21 56.45 0.0M
2024-07-19 56.31 56.31 55.82 55.82 0.0M
2024-07-18 56.66 57.70 56.01 56.09 0.0M
2024-07-17 56.27 57.30 56.27 57.10 0.0M
2024-07-16 55.64 56.79 55.64 56.76 0.1M
2024-07-15 53.96 54.97 53.96 54.53 0.0M
2024-07-12 53.68 54.04 53.68 53.68 0.0M
2024-07-11 52.04 53.46 52.04 53.43 0.0M
2024-07-10 50.63 51.30 50.63 51.30 0.0M
2024-07-09 51.03 51.03 50.65 50.68 0.0M
2024-07-08 51.35 51.35 51.02 51.07 0.0M
2024-07-05 51.16 51.16 50.77 50.84 0.0M
2024-07-03 51.78 51.90 51.37 51.41 0.0M
2024-07-02 51.49 51.57 51.46 51.57 0.0M
2024-07-01 52.06 52.06 51.15 51.23 0.0M
2024-06-28 51.48 51.75 51.39 51.75 0.0M
2024-06-27 50.99 51.14 50.81 51.13 0.0M
2024-06-26 50.97 51.20 50.79 51.20 0.0M
2024-06-25 51.22 51.22 50.99 51.05 0.0M
2024-06-24 51.04 51.87 51.04 51.61 0.0M
2024-06-21 51.02 51.08 50.98 51.05 0.0M
2024-06-20 50.98 51.27 50.98 51.08 0.0M
2024-06-18 50.98 51.44 50.98 51.07 0.0M
2024-06-17 50.61 51.12 50.45 51.12 0.0M
2024-06-14 50.80 50.80 50.38 50.51 0.0M
2024-06-13 51.69 51.69 50.84 51.20 0.0M
2024-06-12 52.31 52.76 51.76 51.78 0.0M
2024-06-11 50.96 51.23 50.90 51.11 0.0M
2024-06-10 51.53 51.55 51.27 51.44 0.0M
2024-06-07 51.77 52.03 51.66 51.80 0.0M
2024-06-06 52.33 52.33 52.15 52.28 0.0M
2024-06-05 52.18 52.50 52.13 52.46 0.0M
2024-06-04 52.69 52.69 52.23 52.26 0.0M
2024-06-03 53.69 53.69 52.92 53.00 0.0M
2024-05-31 52.90 53.23 52.90 53.23 0.0M
2024-05-30 51.96 52.52 51.96 52.40 0.0M
2024-05-29 51.73 51.80 51.57 51.57 0.0M
2024-05-28 53.01 53.01 52.34 52.38 0.0M
2024-05-24 52.42 52.65 52.42 52.58 0.0M
2024-05-23 52.68 52.77 52.17 52.25 0.0M
2024-05-22 53.43 53.59 53.09 53.29 0.0M
2024-05-21 53.50 53.72 53.50 53.70 0.0M
2024-05-20 54.02 54.26 53.73 53.73 0.0M
2024-05-17 54.21 54.21 53.93 54.10 0.0M
2024-05-16 53.89 54.13 53.89 54.13 0.0M
2024-05-15 54.21 54.21 54.01 54.09 0.0M
2024-05-14 54.06 54.12 53.88 54.08 0.1M
2024-05-13 53.83 54.09 53.56 53.58 0.0M
2024-05-10 53.44 53.44 53.11 53.36 0.0M
2024-05-09 52.79 53.61 52.79 53.61 0.0M
2024-05-08 52.42 52.89 52.42 52.89 0.0M
2024-05-07 53.17 53.21 52.84 52.84 0.0M
2024-05-06 52.86 53.03 52.84 52.92 0.0M
2024-05-03 53.14 53.20 52.39 52.51 0.0M
2024-05-02 51.88 52.35 51.78 52.35 0.0M
2024-05-01 51.23 51.90 51.14 51.31 0.0M
2024-04-30 51.65 51.65 51.08 51.08 0.0M
2024-04-29 52.01 52.29 52.01 52.07 0.0M
2024-04-26 51.71 52.02 51.71 51.86 0.1M
2024-04-25 51.61 51.72 51.30 51.72 0.0M
2024-04-24 52.06 52.25 51.80 52.25 0.0M
2024-04-23 51.48 52.47 51.48 52.25 0.0M
2024-04-22 51.52 51.85 51.39 51.53 0.0M
2024-04-19 50.45 51.25 50.45 51.23 0.0M
2024-04-18 50.49 50.82 50.28 50.38 0.0M
2024-04-17 50.57 50.69 50.17 50.17 0.0M
2024-04-16 50.69 50.69 50.09 50.47 0.0M
2024-04-15 51.17 51.24 50.71 50.90 0.0M
2024-04-12 51.72 51.92 51.29 51.34 0.0M
2024-04-11 52.25 52.25 51.62 52.09 0.0M
2024-04-10 52.59 52.59 51.55 51.92 0.0M
2024-04-09 53.48 53.72 53.48 53.69 0.0M
2024-04-08 53.22 53.45 53.22 53.29 0.0M
2024-04-05 52.65 53.01 52.64 52.97 0.0M
2024-04-04 53.68 53.69 52.62 52.73 0.0M
2024-04-03 52.67 53.17 52.67 53.06 0.0M
2024-04-02 53.29 53.29 52.59 52.83 0.0M
2024-04-01 54.10 54.10 53.67 53.67 0.0M
2024-03-28 54.18 54.61 53.54 54.33 0.0M
2024-03-27 53.38 54.02 53.38 54.02 0.0M
2024-03-26 52.92 53.15 52.69 52.70 0.0M
2024-03-25 52.94 53.18 52.87 52.91 0.0M
2024-03-22 53.46 53.46 52.74 52.74 0.0M
2024-03-21 53.47 53.64 53.42 53.60 0.0M
2024-03-20 51.90 53.15 51.85 52.97 0.0M
2024-03-19 51.43 52.09 51.43 51.92 0.0M
2024-03-18 51.69 52.00 51.51 51.51 0.0M
2024-03-15 51.49 51.93 51.49 51.81 0.0M
2024-03-14 52.52 52.52 51.30 51.53 0.0M
2024-03-13 52.43 52.91 52.43 52.55 0.0M
2024-03-12 52.55 52.65 52.31 52.43 0.0M
2024-03-11 52.66 52.88 52.65 52.73 0.0M
2024-03-08 53.31 53.31 52.98 52.98 0.0M
2024-03-07 53.01 53.22 52.90 52.98 0.0M
2024-03-06 52.74 52.80 52.41 52.59 0.0M
2024-03-05 52.37 53.07 52.37 52.64 0.0M
2024-03-04 53.11 53.11 52.49 52.55 0.0M
2024-03-01 52.36 52.80 52.36 52.78 0.0M
2024-02-29 52.75 52.85 52.59 52.70 0.0M
2024-02-28 52.21 52.49 52.07 52.12 0.0M
2024-02-27 52.66 52.74 52.50 52.58 0.0M
2024-02-26 52.33 52.56 51.99 52.12 0.0M
2024-02-23 52.10 52.66 52.04 52.37 0.0M
2024-02-22 51.88 52.21 51.88 52.17 0.0M
2024-02-21 52.14 52.25 52.06 52.22 0.0M
2024-02-20 52.34 52.42 52.24 52.29 0.0M
2024-02-16 52.86 53.19 52.75 52.78 0.0M
2024-02-15 52.27 53.43 52.19 53.33 0.0M
2024-02-14 51.94 52.15 51.50 52.06 0.0M
2024-02-13 52.03 52.03 50.95 51.31 0.0M
2024-02-12 52.25 53.55 52.25 53.31 0.0M
2024-02-09 51.83 52.35 51.59 52.29 0.0M
2024-02-08 51.08 51.84 51.08 51.76 0.0M
2024-02-07 50.94 51.40 50.94 51.19 0.0M
2024-02-06 51.43 51.43 51.17 51.31 0.0M
2024-02-05 51.42 51.42 50.68 51.13 0.0M
2024-02-02 51.72 52.10 51.58 51.84 0.0M
2024-02-01 52.27 52.41 51.37 52.32 0.0M
2024-01-31 53.11 53.55 51.93 51.93 0.0M
2024-01-30 53.48 53.58 53.23 53.45 0.0M
2024-01-29 53.31 53.64 53.15 53.63 0.0M
2024-01-26 53.12 53.47 52.99 53.15 0.0M
2024-01-25 53.05 53.11 52.42 52.95 0.0M
2024-01-24 52.92 53.10 52.39 52.43 0.1M
2024-01-23 53.40 53.40 52.67 52.72 0.0M
2024-01-22 52.30 53.08 52.30 53.02 0.0M
2024-01-19 51.07 52.09 51.07 52.09 0.2M
2024-01-18 51.04 51.36 50.75 51.33 0.0M
2024-01-17 50.78 50.95 50.64 50.93 0.0M
2024-01-16 51.93 51.93 51.30 51.33 0.0M
2024-01-12 52.82 52.82 51.96 52.18 0.0M
2024-01-11 52.51 52.51 51.83 52.36 0.0M
2024-01-10 52.73 52.74 52.39 52.68 0.0M
2024-01-09 52.66 52.89 52.50 52.65 0.0M
2024-01-08 53.07 53.37 52.94 53.35 0.0M
2024-01-05 52.49 53.42 52.49 52.77 0.0M
2024-01-04 52.73 53.17 52.73 52.86 0.0M
2024-01-03 54.06 54.06 52.77 52.77 0.0M
2024-01-02 54.64 54.88 54.04 54.26 0.0M