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	1.44	2.47763248451	58.12	59.95	57.6806	60731	58.66412671	SP
4	0.26	0.43844856661	59.3	59.95	57.6806	69144	58.80229206	SP
12	3.36	5.97864768683	56.2	60.7899	54.4	84671	57.8406343	SP
26	-0.36	-0.600801068091	59.92	62.4401	54.4	285541	59.32487854	SP
52	4.91	8.98444647758	54.65	62.4401	53.13	196343	58.90160934	SP
156	21.15	55.0637854725	38.41	62.4401	35.28	171675	53.0447589	SP
260	14.16	31.1894273128	45.4	62.4401	32.92	254339	46.54502099	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
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	66122
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	118111
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	159417
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
1775169000	56.52	0.24	0.43	55.56	56.78	55.42	41969
1775082600	56.28	0.09	0.16	56.48	56.775	56.145	162829
1774996200	56.19	1.26	2.29	55.65	56.465	55.24	144699
1774909800	54.93	0.47	0.86	54.97	55.43	54.63	112327
1774650600	54.46	-1.3	-2.33	55.53	55.61	54.4	87715
1774564200	55.76	-0.58	-1.03	55.59	56.1	55.5	118267
1774477800	56.34	0.14	0.25	56.68	56.99	56.0159	310444
1774391400	56.2	0.09	0.16	55.69	56.605	55.69	36263
1774305000	56.11	0.83	1.50	56.26	56.82	55.96	148199
1774045800	55.28	-0.2	-0.36	55.44	55.515	54.92	91394
1773959400	55.48	-0.2	-0.36	55.38	55.78	55.09	61789
1773873000	55.68	-0.73	-1.30	56.1	56.4076	55.655	79258
1773786600	56.413	0.42	0.76	56.42	56.985	56.41	93052
1773700200	55.99	0.26	0.47	56.2	56.755	55.99	419167
1773441000	55.73	-0.15	-0.27	56.23	56.56	55.715	103302
1773354600	55.88	-0.75	-1.32	55.93	56.19	55.645	155991
1773268200	56.63	-0.56	-0.98	57.05	57.11	56.22	224679
1773181800	57.19	-0.22	-0.38	57.43	58.16	56.88	245277
1773095400	57.41	-0.26	-0.45	56.99	57.63	56.08	163974