First Trust Eurozone Alphadex UCITS ETF【FEUZ】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	64.739999	-0.59	-0.90	64.98	65.129999	64.739999	1938
1780590600	65.33	0.26	0.40	64.93	65.33	64.819999	11932
1780504200	65.069999	-0.18	-0.28	64.97	65.069999	64.79	4146
1780417800	65.25	0.69	1.07	65.069999	65.25	65.04	1429
1780331400	64.56	-0.71	-1.09	65	65.18	64.47	2152
1780072200	65.269999	0.6	0.93	65.14	65.269999	65.14	4752
1779985800	64.67	-0.11	-0.17	64.959999	64.959999	64.65	369
1779899400	64.78	-0.04	-0.06	65.11	65.22	64.78	4817
1779813000	64.819999	-0.33	-0.51	65.12	65.12	64.819999	143
1779726600	65.15	0.65	1.01	65.33	65.33	65.04	193
1779467400	64.5	0.48	0.75	64.22	64.55	64.22	16041
1779381000	64.019999	0.01	0.02	64.019999	64.15	64.01	457
1779294600	64.01	0.73	1.15	63.39	64.069999	63.39	3551
1779208200	63.28	-0.03	-0.05	63.82	63.93	63.21	5074
1779121800	63.31	-0.12	-0.19	63.28	63.31	63.28	2581
1778862600	63.43	-1.32	-2.04	64.22	64.22	63.43	215
1778776200	64.75	0.67	1.05	64.58	64.75	64.58	141
1778689800	64.08	0.58	0.91	64.08	64.17	63.85	368
1778603400	63.5	-0.65	-1.01	63.91	64.08	63.5	2565
1778517000	64.15	0.63	0.99	63.92	64.15	63.73	976
1778257800	63.52	-0.77	-1.20	63.85	63.95	63.52	3967
1778171400	64.29	-0.14	-0.22	64.68	64.709999	64.29	1449
1778085000	64.43	1.01	1.59	63.99	64.55	63.99	44
1777998600	63.42	0.9	1.44	62.43	63.42	62.43	900
1777912200	62.52	-0.38	-0.60	64	64	62.52	251
1777566600	62.9	0.94	1.52	61.36	62.9	61.36	1801
1777480200	61.96	-0.08	-0.13	62.27	62.27	61.96	1160
1777393800	62.04	0	0.00	62.04	62.04	62.04	0
1777307400	62.04	-0.21	-0.34	62.41	62.66	62.04	920
1777048200	62.25	-0.52	-0.83	62.49	62.49	62.14	2809
1776961800	62.77	0.06	0.10	62.41	62.77	62.36	3882
1776875400	62.71	-0.22	-0.35	62.77	62.87	62.71	1428
1776789000	62.93	-0.01	-0.02	62.98	62.98	62.93	100
1776702600	62.94	-0.14	-0.22	62.93	62.94	62.6	1319
1776443400	63.08	0.32	0.51	62.48	63.08	62.41	1287
1776357000	62.76	0.13	0.21	62.8	62.81	62.74	241
1776270600	62.63	-0.27	-0.43	62.8	62.82	62.62	284
1776184200	62.9	0.74	1.19	62.44	62.9	62.44	2435
1776097800	62.16	-0.1	-0.16	61.97	62.16	61.8	1327
1775838600	62.26	0	0.00	62.26	62.26	62.26	0
1775752200	62.26	0.33	0.53	62.07	62.26	61.95	1206
1775665800	61.93	2.3	3.86	61.94	62.28	61.62	2168
1775579400	59.63	-0.2	-0.33	59.98	60.53	59.63	5590
1775147400	59.83	-0.46	-0.76	59.15	59.83	59.15	2265
1775061000	60.29	1.7	2.90	59.91	60.29	59.81	7839
1774974600	58.59	0.8	1.38	58.04	58.71	58.04	2701
1774888200	57.79	0.18	0.31	57.27	57.79	57.27	1549
1774632600	57.61	-0.69	-1.18	57.99	57.99	57.34	2583
1774546200	58.3	-0.58	-0.99	58.41	58.41	58.11	1908
1774459800	58.88	1.35	2.35	58.51	58.9	58.51	708
1774373400	57.53	-0.2	-0.35	57.74	57.74	57.4	188
1774287000	57.73	-0.27	-0.47	55.77	58.36	55.32	1734
1774027800	58	0	0.00	58.25	58.25	58	51
1773941400	58	-1.4	-2.36	58.59	58.59	57.71	75
1773855000	59.4	0.28	0.47	59.68	60.09	59.4	947
1773768600	59.12	0.37	0.63	58.71	59.14	58.66	7989
1773682200	58.75	0.31	0.53	58.41	58.92	58.08	4141
1773423000	58.44	-0.48	-0.81	58.34	59.02	58.08	1476
1773336600	58.92	-0.49	-0.82	59.25	59.26	58.42	3093
1773250200	59.41	-0.39	-0.65	59.22	59.55	59.22	430
1773163800	59.8	1.58	2.71	59.55	60.62	59.47	1825
1773077400	58.22	-0.68	-1.15	57.41	58.22	56.87	1548
1772818200	58.9	-0.27	-0.46	59.69	59.69	58.9	845