First Trust Materials AlphaDEX Fund【FXZ】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	0.86	1.03552077062	83.05	84.23	79.955	57681	82.10812501	SP
4	4.07	5.09769539078	79.84	84.765	76.29	58418	81.77768633	SP
12	12.2	17.0129689025	71.71	84.765	69.33	56470	79.65401938	SP
26	18.23	27.7557856273	65.68	84.765	63.45	50471	76.96368218	SP
52	27.5	48.7502215919	56.41	84.765	55.67	36218	71.74623266	SP
156	22.38	36.3725012189	61.53	84.765	46.13	43903	65.60458504	SP
260	22.5	36.6389838788	61.41	84.765	46.13	128464	63.93731883	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
1781217000	83.26	3.31	4.13	80.72	83.29	80.72	151315
1781130600	79.955	-2.05	-2.49	81.39	82.15	79.955	52497
1781044200	82	1.09	1.35	82.02	82.49	79.97	28035
1780957800	80.91	-0.36	-0.44	81.75	81.75	80.91	30084
1780698600	81.27	-2.45	-2.93	83.05	83.11	81.11	26473
1780612200	83.72	-0.03	-0.04	83.79	84.031	83.335	28872
1780525800	83.75	-0.34	-0.40	83.71	84.765	83.71	83043
1780439400	84.09	1.54	1.87	82.59	84.32	82.59	50340
1780353000	82.55	-0.27	-0.33	82.03	82.87	81.485	176234
1780093800	82.82	-0.26	-0.31	82.95	83.1492	82.745	24860
1780007400	83.08	0.46	0.56	82.21	83.2315	81.46	139469
1779921000	82.62	0.4	0.49	81.83	82.75	81.75	24559
1779834600	82.22	2.32	2.90	80.77	82.27	80.77	19959
1779489000	79.9001	0.85	1.08	79.38	80.1892	79.26	70534
1779402600	79.05	0.65	0.83	78	79.435	78	53314
1779316200	78.4	1.54	2.00	77.2	78.4	77	34734
1779229800	76.86	-1.34	-1.71	77.52	77.52	76.29	14589
1779143400	78.2	-0.32	-0.41	78.85	78.85	77.965	27179
1778884200	78.52	-2.64	-3.25	79.84	79.84	78.52	73848
1778797800	81.16	-0.8	-0.98	82.09	82.09	81.16	19238
1778711400	81.96	0.24	0.29	81.81	82.375	81.5	28121
1778625000	81.72	-0.21	-0.26	81.5	81.95	80.0301	18825
1778538600	81.93	1.01	1.24	81.38	82.26	81.38	88761
1778279400	80.9231	0.49	0.61	81.21	81.29	80.79	39090
1778193000	80.43	-1.94	-2.36	82.91	82.91	80.43	45776
1778106600	82.37	1.68	2.08	81.79	82.57	81.79	350807
1778020200	80.69	1.46	1.84	79.95	80.83	79.88	38095
1777933800	79.23	-0.6	-0.75	79.64	79.82	78.98	23822
1777674600	79.8281	-0.11	-0.14	80.12	80.19	79.755	37683
1777588200	79.94	1.59	2.03	78.55	80.0704	78.55	15348
1777501800	78.35	-1.04	-1.31	79.38	79.38	78.2101	28213
1777415400	79.39	-1.03	-1.28	80.19	80.19	78.7101	89166
1777329000	80.42	0.4	0.50	80.36	80.58	79.69	14526
1777069800	80.02	0.3	0.38	79.97	80.28	79.34	34616
1776983400	79.72	-0.24	-0.30	79.7	80.15	78.8202	108711
1776897000	79.96	0.34	0.43	80.48	80.5499	79.4958	67074
1776810600	79.62	-0.43	-0.54	80.02	80.84	79.37	37933
1776724200	80.05	0.49	0.62	79.09	80.225	78.96	48564
1776465000	79.56	0.6	0.76	78.91	79.93	78.53	119613
1776378600	78.96	0.43	0.55	78.81	79.125	78.425	124486
1776292200	78.53	-1.08	-1.36	79.42	79.42	78.38	45920
1776205800	79.61	-0.55	-0.69	80.43	80.43	79.47	25242
1776119400	80.16	0.54	0.68	79.57	80.19	79.31	36181
1775860200	79.62	0.27	0.34	79.66	80.12	79.46	9001
1775773800	79.35	-0.18	-0.23	79.36	79.846	79.165	14428
1775687400	79.5311	2.41	3.13	78.54	79.57	78.32	25235
1775601000	77.12	0.21	0.27	76.7	77.39	76.59	59202
1775514600	76.91	-0.08	-0.10	76.85	76.96	76.19	87634
1775169000	76.99	-0.46	-0.59	76.38	77.72	76.38	16792
1775082600	77.45	1.24	1.63	77.11	77.585	76.75	17099
1774996200	76.21	2.27	3.07	74.97	76.515	74.93	17442
1774909800	73.9411	0.25	0.33	74.99	75.21	73.58	87419
1774650600	73.695	0.09	0.13	73.38	74.02	73.1501	11552
1774564200	73.6	-1.09	-1.46	73.34	74.66	73.34	37607
1774477800	74.6906	1.61	2.20	74.1	74.74	73.75	64237
1774391400	73.08	1.96	2.76	70.62	73.29	70.62	32679
1774305000	71.12	1.56	2.24	70.13	72.2	70.13	149560
1774045800	69.565	-2.36	-3.27	71.71	71.71	69.33	49600
1773959400	71.92	-1.87	-2.53	71.97	72.32	71.165	242392
1773873000	73.79	-1.05	-1.40	74.19	74.8	73.79	168023
1773786600	74.84	0.75	1.01	74.55	75.39	74.55	19058
1773700200	74.09	0.09	0.12	74.17	74.74	73.84	25127
1773441000	74	-2.04	-2.68	76.27	76.34	73.8	37122
1773354600	76.0383	0.19	0.25	75.86	76.53	75.56	25527