First Trust Energy AlphaDEX Fund【FXN】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	-0.02	-0.0927643784787	21.56	22.5	21.305	732719	21.94885106	SP
4	0.34	1.60377358491	21.2	22.92	21	872629	21.64502839	SP
12	0.88	4.25943852856	20.66	23.43	19.9	1133454	22.02413503	SP
26	4.22	24.3648960739	17.32	23.43	16.025	875747	20.67762453	SP
52	6.71	45.2461227242	14.83	23.43	14.675	740198	18.67779558	SP
156	6.18	40.234375	15.36	23.43	12.5483	1190464	17.49968593	SP
260	10.2	89.9470899471	11.34	23.43	9.44	1297235	16.66899564	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	21.54	-0.83	-3.71	22.24	22.24	21.52	513007
1780612200	22.37	0.05	0.22	22.13	22.45	22.03	381657
1780525800	22.32	0.24	1.09	22.18	22.5	22.085	961143
1780439400	22.08	0.27	1.24	21.69	22.155	21.69	305572
1780353000	21.81	0.31	1.44	21.71	22.045	21.71	1119348
1780093800	21.5	-0.14	-0.65	21.56	21.66	21.305	895875
1780007400	21.64	0.13	0.60	21.69	21.8	21.5	876928
1779921000	21.51	-0.32	-1.47	21.51	21.74	21.36	566470
1779834600	21.83	-0.49	-2.20	22.15	22.41	21.815	296788
1779489000	22.32	0.17	0.77	22.08	22.35	22.0402	439312
1779402600	22.15	-0.28	-1.25	22.62	22.7	22.05	784739
1779316200	22.43	-0.31	-1.36	22.69	22.92	22.32	635130
1779229800	22.74	0.18	0.80	22.62	22.8	22.44	266304
1779143400	22.56	0.29	1.30	22.22	22.635	22.055	577238
1778884200	22.27	0.43	1.97	21.95	22.3	21.92	573726
1778797800	21.84	0.17	0.78	21.62	21.89	21.6	317402
1778711400	21.67	0.02	0.09	21.71	21.71	21.45	288741
1778625000	21.65	0.09	0.42	21.77	21.77	21.46	367115
1778538600	21.56	0.45	2.13	21.37	21.65	21.33	395978
1778279400	21.11	-0.07	-0.33	21.2	21.29	21	6530493
1778193000	21.18	-0.52	-2.40	21.27	21.27	20.92	1162167
1778106600	21.7	-0.99	-4.36	21.89	22.13	21.6643	1215950
1778020200	22.69	0.01	0.04	22.6	22.84	22.49	468509
1777933800	22.68	0.32	1.43	22.39	22.7	22.29	692684
1777674600	22.36	-0.18	-0.80	22.39	22.47	21.96	817452
1777588200	22.54	0.3	1.35	21.95	22.55	21.82	545416
1777501800	22.24	0.49	2.25	22.03	22.24	21.96	533758
1777415400	21.75	0.26	1.21	21.76	21.855	21.63	594002
1777329000	21.49	0.13	0.61	21.52	21.74	21.39	608478
1777069800	21.36	-0.03	-0.14	21.32	21.4	21.135	726302
1776983400	21.39	0.21	0.99	21.32	21.46	21.2	529075
1776897000	21.18	0.36	1.73	21.05	21.235	21	945727
1776810600	20.82	0.3	1.46	20.61	20.86	20.525	803940
1776724200	20.52	0.08	0.39	20.52	20.67	20.34	704979
1776465000	20.44	-0.62	-2.94	20.28	20.5	19.9	1387294
1776378600	21.06	0.32	1.54	20.77	21.1101	20.77	746601
1776292200	20.74	0	0.00	20.68	20.895	20.54	571286
1776205800	20.74	-0.51	-2.40	21.06	21.06	20.645	963084
1776119400	21.25	-0.03	-0.14	21.49	21.57	21.08	393652
1775860200	21.28	0.02	0.09	21.17	21.37	21.025	490033
1775773800	21.26	-0.31	-1.44	21.59	21.88	21.17	1511036
1775687400	21.57	-0.69	-3.10	21.1	21.645	20.81	877173
1775601000	22.26	0.14	0.63	22.19	22.48	22.17	687506
1775514600	22.12	0.1	0.45	21.99	22.19	21.92	501713
1775169000	22.02	0.24	1.10	22.39	22.55	21.87	1427632
1775082600	21.78	-0.68	-3.03	21.96	22.31	21.565	2464110
1774996200	22.46	-0.31	-1.36	22.82	23.07	22.05	2162466
1774909800	22.77	-0.41	-1.77	23.35	23.43	22.675	2152394
1774650600	23.18	0.3	1.31	22.98	23.265	22.86	11441116
1774564200	22.88	0.31	1.37	22.58	23.04	22.56	2880734
1774477800	22.57	0.15	0.67	22.24	22.6197	22.24	3213857
1774391400	22.42	0.57	2.61	22.03	22.59	21.97	397260
1774305000	21.85	0.12	0.55	21.36	22.03	21.24	977408
1774045800	21.73	0.02	0.09	21.76	22.05	21.66	696635
1773959400	21.71	0.4	1.88	21.46	21.93	21.46	1315828
1773873000	21.31	0.11	0.52	21.24	21.365	21.12	350431
1773786600	21.2	0.3	1.44	21.06	21.365	21.03	428109
1773700200	20.9	0.07	0.34	20.85	21.03	20.63	431858
1773441000	20.83	0.11	0.53	20.66	20.88	20.57	342689
1773354600	20.72	-0.01	-0.05	20.81	20.97	20.7	497073
1773268200	20.73	0.55	2.73	20.19	20.745	20.19	713721
1773181800	20.18	-0.32	-1.56	20.35	20.57	20.1	1573920
1773095400	20.5	0.04	0.20	20.66	20.79	20.33	1666909