US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

ホーム
投資
ETF
アメリカ
AMEX
First Trust Consumer Staples AlphaDEX Fund (FXG)
First Trust Consumer Staples AlphaDEX Fund (FXG) 時系列データ

First Trust Consumer Staples AlphaDEX Fund (FXG)

61.447

-0.103

(-0.17%)

終了 6月19日 5:00AM

61.46

0.013

(0.02%)

取引時間後: 8:59AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.003	-3.15681639086	63.45	63.81	61.44	7834	63.21422671	SP
4	0.917	1.51495126384	60.53	63.81	59.93	12919	61.58033626	SP
12	-1.023	-1.6375860413	62.47	65.7499	59.93	15592	62.99280944	SP
26	-0.533	-0.859954824137	61.98	69.5	59.67	23881	64.14108719	SP
52	-2.443	-3.82375958679	63.89	69.5	59.67	19916	63.73179146	SP
156	-0.853	-1.36918138042	62.3	70.2901	56.82	35014	63.30614742	SP
260	4.177	7.29352191374	57.27	70.2901	55.0201	56680	62.82781975	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
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
1775773800	65.65	0.65	1.00	64.68	65.7499	64.68	3862
1775687400	65	0.87	1.36	64.599999	65	64.41	4637
1775601000	64.129999	-0.4	-0.62	64.53	64.66	64.11	6066
1775514600	64.53	0.24	0.37	64.17	64.569999	63.99	10852
1775169000	64.29	0.46	0.72	63.72	64.29	63.72	58419
1775082600	63.83	0.11	0.17	63.8	64.06	63.26	72049
1774996200	63.72	0.47	0.74	63.47	63.8	63.1401	18599
1774909800	63.25	0.18	0.29	63.35	63.66	63.061	15872
1774650600	63.07	0.42	0.67	62.52	63.41	62.52	9653
1774564200	62.65	-0.11	-0.18	62.47	63.09	62.39	9310
1774477800	62.76	0.5	0.80	62.56	62.8	62.44	47896
1774391400	62.26	0.09	0.14	62.09	62.9394	62.09	23882
1774305000	62.17	0.24	0.39	62.65	62.799	62.14	15462
1774045800	61.93	-0.94	-1.50	62.96	62.96	61.74	39188
1773959400	62.87	-0.55	-0.87	63.22	63.42	62.8638	4070

First Trust Consumer Sta...

Arrow Reserve Capital Ma...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約

ADVFN

すでにアカウントをお持ちですか？サインイン

アカウントをお持ちでないですか？登録

登録することで、ADVFN の利用規約を読み、理解し、同意したこと、および私が個人投資家であることを確認します。