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

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
1741368600	46.815	-0.14	-0.30	46.945	46.945	46.43	21660
1741282200	46.955	1.23	2.69	46.955	46.955	46.955	5
1741195800	45.725	0.12	0.26	45.725	45.725	45.725	0
1741109400	45.605	-0.72	-1.55	45.605	45.605	45.605	0
1741023000	46.325	0.63	1.37	45.92	46.325	45.92	2
1740763800	45.7	-0.33	-0.72	45.4	45.7	45.4	2
1740677400	46.03	0.32	0.70	45.815	46.045	45.72	4432
1740591000	45.71	0.59	1.30	45.71	45.71	45.71	0
1740504600	45.125	0.05	0.12	45.125	45.125	45.125	0
1740418200	45.07	0.24	0.54	45.07	45.07	45.07	0
1740159000	44.83	-0.28	-0.61	45.315	45.315	44.83	1978
1740072600	45.105	-0.09	-0.19	45.105	45.105	45.105	0
1739986200	45.19	-0.4	-0.88	45.765	45.765	45.19	369
1739899800	45.59	0.24	0.53	45.515	45.59	45.515	1650
1739813400	45.35	0.19	0.42	45.33	45.35	45.33	5
1739554200	45.16	0.21	0.48	45.04	45.25	45.04	489
1739467800	44.945	0.54	1.22	44.98	44.98	44.865	20191
1739381400	44.405	0.27	0.62	44.405	44.405	44.405	0
1739295000	44.13	0.11	0.25	44.06	44.13	44	245
1739208600	44.02	0.13	0.30	43.99	44.02	43.99	1
1738949400	43.89	0.45	1.05	43.955	43.955	43.875	809
1738863000	43.435	0.66	1.53	43.2	43.435	43.2	1125
1738776600	42.78	-0.08	-0.19	42.94	42.94	42.78	3086
1738690200	42.86	0.31	0.73	42.86	42.86	42.86	0
1738603800	42.55	-0.95	-2.18	42.645	42.645	42.55	251
1738344600	43.5	0	0.00	43.5	43.5	43.5	0
1738258200	43.5	0.38	0.87	43.3	43.5	43.3	120
1738171800	43.125	0.24	0.57	43.125	43.125	43.125	0
1738085400	42.88	0.24	0.56	42.88	42.88	42.88	0
1737999000	42.64	-0.36	-0.84	42.64	42.64	42.64	0
1737739800	43	0.35	0.83	43.095	43.15	43	1837
1737653400	42.645	-0.11	-0.26	42.645	42.645	42.645	0
1737567000	42.755	0.14	0.33	42.755	42.755	42.755	0
1737480600	42.615	0	0.00	42.645	42.645	42.615	415
1737394200	42.615	0.29	0.69	42.615	42.63	42.615	3
1737135000	42.325	0.04	0.08	42.325	42.325	42.325	0
1737048600	42.29	0.22	0.52	42.29	42.29	42.29	0
1736962200	42.07	0.47	1.12	41.705	42.07	41.705	2369
1736875800	41.605	0.4	0.98	41.655	41.655	41.605	1251
1736789400	41.2	-0.53	-1.26	41.42	41.42	41.2	60
1736530200	41.725	0.36	0.86	41.64	41.725	41.64	240
1736443800	41.37	-0.38	-0.91	41.37	41.37	41.37	0
1736357400	41.75	0.22	0.53	41.645	41.75	41.645	2458
1736271000	41.53	0.06	0.14	41.53	41.53	41.53	0
1736184600	41.47	0.35	0.86	41.47	41.47	41.47	57
1735925400	41.115	-0.12	-0.29	41.235	41.235	41.115	175
1735839000	41.235	0.34	0.82	41.35	41.35	41.235	409
1735666200	40.9	0.09	0.22	40.9	40.9	40.9	0
1735579800	40.81	-0.09	-0.22	40.795	40.81	40.795	5000
1735320600	40.9	0.27	0.65	40.625	40.9	40.625	378
1735061400	40.635	0	0.01	40.69	40.69	40.635	591
1734975000	40.63	0.38	0.94	40.535	40.63	40.535	2211
1734715800	40.25	-0.28	-0.69	40.25	40.25	40.25	0
1734629400	40.53	-0.6	-1.46	40.53	40.53	40.53	0
1734543000	41.13	-0.02	-0.05	41.13	41.13	41.13	0
1734456600	41.15	-0.12	-0.29	41.44	41.44	41.15	4
1734370200	41.27	-0.39	-0.94	41.395	41.42	41.27	1763
1734111000	41.66	0.12	0.29	41.66	41.66	41.66	0
1734024600	41.54	0.06	0.14	41.73	41.73	41.54	1844
1733938200	41.48	-0.12	-0.29	41.48	41.48	41.48	0
1733851800	41.6	-0.28	-0.67	41.6	41.6	41.6	0
1733765400	41.88	0.29	0.70	41.88	41.88	41.88	0