First Trust Consumer Staples AlphaDEX Fund【FXG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.44	-0.685465025705	64.19	64.93	62.72	11088	63.43031273	SP
4	0.24	0.377893245158	63.51	64.93	60.86	13813	62.84565032	SP
12	-0.6	-0.932400932401	64.35	65.27	59.93	14617	62.55316984	SP
26	1.93	3.12196700097	61.82	69.5	59.93	22458	64.54988663	SP
52	0.34	0.536193029491	63.41	69.5	59.67	19882	63.68569562	SP
156	1.15	1.83706070288	62.6	70.2901	56.82	34064	63.334787	SP
260	7.25	12.8318584071	56.5	70.2901	55.0201	56490	62.87162007	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636200	62.95	-0.34	-0.54	63.03	63.155	62.72	10017
1783549800	63.29	-0.69	-1.08	64.2	64.2	63.29	17056
1783463400	63.98	0.29	0.46	64.43	64.93	63.855	9371
1783377000	63.69	-0.66	-1.03	64.19	64.19	63.065	7907
1783031400	64.349999	0.83	1.31	63.76	64.349999	63.6	10350
1782945000	63.52	0.9	1.44	62.92	63.65	62.92	22361
1782858600	62.62	-0.86	-1.35	63.42	63.42	62.5	23212
1782772200	63.48	0.08	0.13	63.41	63.71	63.175	27988
1782513000	63.4	1.17	1.88	62.42	63.4	62.42	13136
1782426600	62.23	-0.37	-0.59	62.11	62.8	62.0501	38407
1782340200	62.6	0.46	0.74	62.23	62.835	62.23	15442
1782253800	62.14	1.26	2.07	61.38	62.1429	61.38	7357
1782167400	60.88	-0.57	-0.92	61.33	61.645	60.86	21245
1781821800	61.447	-0.1	-0.17	61.74	61.74	61.447	4041
1781735400	61.55	-1.56	-2.47	62.79	62.79	61.44	3360
1781649000	63.11	-0.09	-0.14	63.42	63.42	62.93	4110
1781562600	63.2	-0.53	-0.83	63.81	63.81	63.13	9031
1781303400	63.7269	0.3	0.47	63.51	63.77	63.38	4234
1781217000	63.43	0.06	0.09	63.45	63.66	63.2	18436
1781130600	63.3733	1.2	1.94	62.42	63.45	62.42	14383
1781044200	62.1703	0.96	1.57	61.39	62.1703	61.195	26717
1780957800	61.21	-0.54	-0.88	61.57	61.7714	61.21	7463
1780698600	61.7534	1.06	1.75	60.87	62.08	60.87	7825
1780612200	60.69	0.41	0.67	61.19	61.564	60.4119	18820
1780525800	60.2846	0.04	0.06	60.11	60.92	60.11	8456
1780439400	60.2483	-0.13	-0.22	60.35	60.51	60.2483	11335
1780353000	60.38	-0.35	-0.58	60.34	60.59	60.23	4773
1780093800	60.73	-0.74	-1.20	61.25	61.27	60.7101	15331
1780007400	61.4653	0.05	0.07	61.48	61.57	61.21	6218
1779921000	61.42	0.64	1.05	60.85	61.735	60.85	26053
1779834600	60.78	-0.6	-0.98	61.28	61.35	60.71	13722
1779489000	61.3834	0.51	0.83	61.09	61.46	60.7165	10185
1779402600	60.8753	0.1	0.16	60.53	60.9102	59.93	35011
1779316200	60.7774	0.15	0.25	60.66	60.94	60.5212	2892
1779229800	60.6262	-0.38	-0.63	60.97	61.485	60.5	3830
1779143400	61.01	0.41	0.68	60.64	61.23	60.49	7980
1778884200	60.5963	-0.03	-0.06	60.7	60.97	60.31	8914
1778797800	60.63	-0.37	-0.60	60.99	61.29	60.62	12238
1778711400	60.9952	-0.35	-0.56	61.22	61.42	60.8299	7692
1778625000	61.3412	0.34	0.56	61.12	61.67	60.93	33233
1778538600	60.9991	-0.8	-1.30	61.92	61.92	60.93	9507
1778279400	61.8001	-0.19	-0.30	62.08	62.1876	61.78	10520
1778193000	61.9889	-0.58	-0.93	62.5	62.5	61.76	9668
1778106600	62.57	-0.84	-1.32	63.48	63.48	62.54	81625
1778020200	63.41	-0.23	-0.36	63.27	63.718	62.64	15073
1777933800	63.64	-0.64	-0.99	64.15	64.2613	63.45	10619
1777674600	64.279	-0.83	-1.28	65.269999	65.269999	64.269999	17670
1777588200	65.11	1.08	1.69	64.05	65.23	64.05	11202
1777501800	64.03	-0.58	-0.90	64.51	64.51	63.8599	17048
1777415400	64.61	0.03	0.05	64.95	64.95	64.4	18336
1777329000	64.58	-0.37	-0.57	64.93	65.129999	64.569999	29674
1777069800	64.95	-0.08	-0.12	64.989999	64.989999	64.7244	2507
1776983400	65.03	0.58	0.90	64.59	65.03	64.59	5108
1776897000	64.45	-0.14	-0.22	64.83	64.8445	64.319999	5481
1776810600	64.59	-0.34	-0.52	65.06	65.06	64.41	22504
1776724200	64.93	0.01	0.01	64.94	65.095	64.7809	9565
1776465000	64.9229	0.58	0.91	64.349999	64.974999	64.349999	6920
1776378600	64.34	0.44	0.69	63.99	64.44	63.99	11208
1776292200	63.9	-0.46	-0.72	64.3	64.3	63.7488	10354
1776205800	64.3632	-0.09	-0.13	64.31	64.62	64.31	31283
1776119400	64.45	-0.52	-0.81	64.959999	64.959999	63.99	11035
1775860200	64.974	-0.68	-1.03	65.69	65.69	64.83	25862