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	7.24	6.0860793544	118.96	126.16	118.96	69068	122.6111727	SP
4	10.45	9.02807775378	115.75	126.16	114.88	50408	119.03120022	SP
12	14.2	12.6785714286	112	126.16	111.32	30384	116.64541172	SP
26	12.16	10.6629252894	114.04	126.16	104.525	27783	115.1167184	SP
52	22.87	22.1329720314	103.33	126.16	97.52	24444	112.26172593	SP
156	18.44	17.1121009651	107.76	126.16	89.32	33530	105.4531879	SP
260	7.83	6.61485173608	118.37	128.185	89.32	42467	107.84793683	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
1783031400	126.2	2.69	2.18	124.26	126.2	124.26	64976
1782945000	123.51	1.11	0.91	122.34	123.84	122.34	59195
1782858600	122.4	-0.49	-0.40	122.98	122.98	121.41	68985
1782772200	122.89	-0.03	-0.02	123.16	123.16	122.17	162009
1782513000	122.92	2.47	2.05	120.07	122.92	120.07	14323
1782426600	120.45	1.7	1.43	118.96	121.385	118.96	40827
1782340200	118.75	2.06	1.77	117.32	119.115	117.32	32383
1782253800	116.69	1.05	0.91	115.89	117.105	115.89	31601
1782167400	115.64	0.19	0.16	115.48	116.045	115.06	32256
1781821800	115.45	-0.49	-0.42	116.24	116.24	114.88	44383
1781735400	115.94	-1.22	-1.04	117.05	117.73	115.4	83135
1781649000	117.16	-0.29	-0.25	117.73	118.03	117.1334	25199
1781562600	117.45	-0.07	-0.06	117.94	117.94	116.88	65745
1781303400	117.52	0.13	0.11	117.44	118.01	117.06	234650
1781217000	117.39	0.63	0.54	117.07	117.91	116.574	14943
1781130600	116.758	-1.59	-1.34	118.26	118.37	116.645	11515
1781044200	118.3475	2.47	2.13	116.48	118.37	116.48	11955
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