First Trust Health Care AlphaDEX Fund【FXH】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	1.3573	1.18520782396	114.52	117.41	112.37	9231	115.09061561	SP
4	2.5173	2.22062455893	113.36	117.41	112.07682	23603	114.36025807	SP
12	7.1973	6.62246963563	108.68	117.41	104.525	20055	112.08197361	SP
26	-0.2127	-0.183219915583	116.09	120.3399	104.525	22847	113.74640147	SP
52	12.7473	12.3604188888	103.13	120.3399	97.52	22127	110.49394357	SP
156	10.6973	10.170469671	105.18	120.3399	89.32	34151	105.03622569	SP
260	1.1473	1	114.73	128.185	89.32	42060	107.77046695	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	115.8773	-0.74	-0.64	116.51	116.51	115.59	6099
1780698600	116.6194	-0.05	-0.04	116.84	116.84	116.2731	5517
1780612200	116.67	2.27	1.98	115.75	117.41	115.75	13031
1780525800	114.4006	1.67	1.48	112.37	114.4006	112.37	7326
1780439400	112.7354	-1.78	-1.56	114.03	114.03	112.6601	6942
1780353000	114.52	-0.65	-0.56	114.52	114.81	114.06	13337
1780093800	115.17	-0.32	-0.28	115.53	115.72	115	68873
1780007400	115.4944	1.19	1.04	114.22	115.81	114.22	15842
1779921000	114.3021	0.04	0.03	114.06	115.54	114.06	14315
1779834600	114.2655	-0.51	-0.45	114.82	114.82	113.87	35160
1779489000	114.7786	0.36	0.31	114.47	115.32	114.3798	14214
1779402600	114.42	0.43	0.38	113.53	114.42	113.4401	14487
1779316200	113.986	0.4	0.35	113.36	114.15	113.36	8453
1779229800	113.584	0.25	0.22	112.73	114.12	112.525	18666
1779143400	113.3323	0.72	0.64	112.41	113.7	112.41	29625
1778884200	112.61	-1.01	-0.89	113.62	113.62	112.61	10469
1778797800	113.62	-0.49	-0.43	114.05	114.3402	113.62	7093
1778711400	114.1074	-0.12	-0.11	113.47	114.25	113.47	12968
1778625000	114.2304	1.76	1.57	112.69	114.39	112.295	143396
1778538600	112.47	-0.75	-0.66	113.36	113.3999	112.07682	8735
1778279400	113.2219	-0.25	-0.22	114.04	114.04	112.75	4681
1778193000	113.4753	-1.59	-1.38	114.41	114.44	113.35	10724
1778106600	115.0686	2.14	1.89	113.59	115.09	113.59	30636
1778020200	112.9326	0.39	0.35	112.65	113.1	112.42	10595
1777933800	112.544	0.09	0.08	112.5	112.87	112.1	11536
1777674600	112.4524	-0.48	-0.42	112.92	112.92	112.34	38373
1777588200	112.93	1.02	0.91	111.57	112.93	111.57	18317
1777501800	111.91	-0.4	-0.36	111.5	111.94	111.32	11020
1777415400	112.31	-1.31	-1.15	113.89	113.89	112.19	19897
1777329000	113.6168	1.1	0.98	112.99	114.1413	112.99	87356
1777069800	112.517	0.09	0.08	112.88	112.88	111.4901	15033
1776983400	112.4241	-1.16	-1.02	113.4	113.4	111.6599	8182
1776897000	113.58	0.37	0.33	113.87	114.2301	113.3	8204
1776810600	113.2061	-1	-0.88	114.9	114.945	113.15	8948
1776724200	114.2057	-0.61	-0.54	114.48	114.5001	114.0501	8664
1776465000	114.82	2.09	1.86	113.56	115.09	113.56	13512
1776378600	112.7273	-0.84	-0.74	113.48	114.05	112.6	10823
1776292200	113.5695	-0.44	-0.39	114.16	114.185	112.9904	10781
1776205800	114.0108	0.97	0.86	113.2	114.65	113.16	16691
1776119400	113.0403	1.17	1.05	111.67	113.0403	111.3701	9464
1775860200	111.8695	-0.93	-0.82	113.32	113.32	111.61	10417
1775773800	112.796	0.15	0.13	112	112.99	111.61	10743
1775687400	112.65	1.96	1.77	112.53	112.78	112.23	11575
1775601000	110.69	0.12	0.11	110.64	110.91	110.0155	9479
1775514600	110.5697	0.18	0.16	110.18	110.97	110.18	14316
1775169000	110.39	-0.24	-0.21	109.34	110.5	108.8725	7540
1775082600	110.6264	0.86	0.78	110.13	111.16	110.11	39906
1774996200	109.77	4.58	4.35	108.11	109.77	108.01	21655
1774909800	105.19	0.61	0.58	105.77	105.8172	104.95	21400
1774650600	104.58	-2.75	-2.56	106.96	106.96	104.525	22053
1774564200	107.33	-0.74	-0.68	107.05	108.53	107.05	25375
1774477800	108.068	2.26	2.13	106.83	108.1	106.83	24375
1774391400	105.81	-0.6	-0.56	105.54	106.39	104.64	36305
1774305000	106.41	0.96	0.91	106.88	107.3	106.104	23838
1774045800	105.45	-1.51	-1.41	106.66	106.7365	105.39	33793
1773959400	106.962	-0.27	-0.25	106.99	107.585	106.66	8484
1773873000	107.23	-1.94	-1.78	108.48	108.48	107.23	19040
1773786600	109.17	0.57	0.53	108.78	110.09032	108.78	8899
1773700200	108.597	0.66	0.61	108.68	109.245	108.47	12214
1773441000	107.9383	-0.29	-0.27	108.88	109.3298	107.8503	12906
1773354600	108.23	-2.07	-1.88	109.58	110.2425	108.23	13254
1773268200	110.3046	-0.38	-0.34	110.49	110.6795	110.03	13859
1773181800	110.68	-1.21	-1.08	111.71	111.8709	110.68	18565
1773095400	111.889	0.89	0.81	109.93	111.9376	109.155	20530