First Trust Financial AlphaDEX Fund【FXO】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	2.11	3.41258288857	61.83	63.95	61.5001	50725	62.83256309	SP
4	5.58	9.56134338588	58.36	63.95	58.36	49757	61.27590881	SP
12	5.83	10.0326966099	58.11	63.95	57.6806	63814	59.68746586	SP
26	3.47	5.73838266909	60.47	63.95	54.4	263474	59.19998799	SP
52	7.3	12.8884180791	56.64	63.95	54.4	193579	59.05652591	SP
156	26.16	69.2429857067	37.78	63.95	35.28	168622	53.46469348	SP
260	19.7	44.5298372514	44.24	63.95	32.92	251866	46.6332689	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
1783031400	63.95	0.48	0.76	63.79	63.95	63.365	52665
1782945000	63.47	1.01	1.62	62.52	63.85	62.52	109151
1782858600	62.46	-0.24	-0.38	62.64	62.889	62.44	45425
1782772200	62.7	0.21	0.34	62.45	62.7	62.19	31482
1782513000	62.49	0.9	1.46	61.69	62.515	61.69	39421
1782426600	61.59	-0.38	-0.61	61.83	62.61	61.5001	28148
1782340200	61.97	-0.14	-0.23	62.08	62.4	61.93	60745
1782253800	62.11	0.65	1.06	61.47	62.16	61.47	26254
1782167400	61.46	0.44	0.72	61.19	61.765	61.19	35283
1781821800	61.02	-0.17	-0.28	61.49	61.585	60.81	47841
1781735400	61.19	-0.49	-0.79	61.54	62.23	60.97	43139
1781649000	61.68	0.59	0.97	61.46	61.88	61.46	47212
1781562600	61.09	-0.23	-0.38	61.66	61.945	61.08	42837
1781303400	61.32	0.74	1.22	60.75	61.4151	60.69	56887
1781217000	60.58	0.44	0.73	60.36	60.69	60.096	36501
1781130600	60.14	0.1	0.17	60.03	60.64	60.03	47104
1781044200	60.04	0.71	1.20	59.55	60.41	59.55	116356
1780957800	59.33	-0.39	-0.65	59.74	59.95	59.32	36628
1780698600	59.72	0.64	1.08	59.06	59.87	59.06	61733
1780612200	59.08	1.23	2.13	58.36	59.3	58.36	33244
1780525800	57.85	-0.67	-1.14	58.25	58.25	57.6806	63080
1780439400	58.52	0.23	0.39	58.09	58.77	58.09	116609
1780353000	58.29	-0.2	-0.34	58.12	58.56	58.07	28990
1780093800	58.49	-0.02	-0.03	58.47	58.82	58.33	120410
1780007400	58.51	-0.37	-0.63	58.71	58.88	58.47	73950
1779921000	58.88	-0.7	-1.17	59.48	59.77	58.8	119537
1779834600	59.58	0.15	0.25	59.58	59.835	59.4	62766
1779489000	59.43	0.01	0.02	59.63	59.68	59.36	27130
1779402600	59.42	0.01	0.02	59.1	59.47	58.72	43636
1779316200	59.41	0.81	1.38	58.88	59.46	58.3	62992
1779229800	58.6	-0.53	-0.90	59.05	59.14	58.55	78532
1779143400	59.13	0.76	1.30	58.38	59.34	58.38	117604
1778884200	58.37	-0.16	-0.27	58.42	58.565	58.2	31544
1778797800	58.53	0.46	0.79	58.43	58.84	58.43	48024
1778711400	58.07	-0.71	-1.21	58.66	58.66	57.935	40213
1778625000	58.78	0.01	0.02	58.7	58.9499	58.21	24618
1778538600	58.77	-0.51	-0.86	59.3	59.39	58.63	159131
1778279400	59.28	0.05	0.08	59.41	59.41	59.04	25961
1778193000	59.23	-0.61	-1.02	59.65	59.75	59.155	32429
1778106600	59.84	0.33	0.55	59.96	60.24	59.79	50030
1778020200	59.51	0.48	0.81	59.18	59.75	59.07	64301
1777933800	59.03	-0.64	-1.07	59.5	59.845	58.92	169695
1777674600	59.67	-0.34	-0.57	60.11	60.385	59.65	32299
1777588200	60.01	0.54	0.91	59.27	60.1	58.9	40535
1777501800	59.47	-0.64	-1.06	60.1	60.25	59.34	72675
1777415400	60.11	0.2	0.33	60.23	60.575	59.99	66992
1777329000	59.91	0.43	0.72	59.41	60.065	59.41	59059
1777069800	59.48	-0.52	-0.87	59.89	59.9699	59.425	87916
1776983400	60	0.1	0.17	59.86	60.23	59.44	52287
1776897000	59.9	-0.25	-0.42	60.38	60.38	59.7	87256
1776810600	60.15	-0.16	-0.27	60.38	60.7899	60.08	34113
1776724200	60.31	0.13	0.22	59.96	60.59	59.96	72594
1776465000	60.18	0.97	1.64	59.67	60.75	59.644	107050
1776378600	59.21	-0.16	-0.27	59.33	59.58	59.05	141219
1776292200	59.37	0.31	0.52	59.21	59.65	59.005	66936
1776205800	59.06	0.13	0.22	58.91	59.235	58.7746	53780
1776119400	58.93	0.88	1.52	57.74	58.94	57.74	55805
1775860200	58.05	-0.66	-1.12	58.7	58.7	58	86683
1775773800	58.71	0.38	0.65	58.11	59.01	58.08	73622
1775687400	58.33	1.41	2.48	58.08	58.4399	58.08	41269
1775601000	56.92	-0.05	-0.09	56.71	57.11	56.71	58675
1775514600	56.97	0.45	0.80	56.47	56.97	56.47	54437