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

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
1780677000	5587.5	-37	-0.66	5613	5623.5	5583	111
1780590600	5624.5	14.5	0.26	5640	5640	5593.5	3128
1780504200	5610	-11.5	-0.20	5598	5618.5	5583.5	14
1780417800	5621.5	46	0.83	5624	5634.5	5606	1403
1780331400	5575.5	-48	-0.85	5593	5593	5563	1236
1780072200	5623.5	0	0.00	5623.5	5623.5	5623.5	0
1779985800	5623.5	0	0.00	5623.5	5623.5	5623.5	0
1779899400	5623.5	5	0.09	5644	5662	5598	371
1779813000	5618.5	59	1.06	5615	5644	5603.5	4673
1779467400	5559.5	29.5	0.53	5579	5612.5	5513	7674
1779381000	5530	0	0.00	5530	5530	5530	0
1779294600	5530	56.5	1.03	5509	5603	5484	116
1779208200	5473.5	-43.5	-0.79	5532	5550	5462.5	295
1779121800	5517	-23.5	-0.42	5517	5517	5517	31
1778862600	5540.5	-66	-1.18	5547	5547	5538.5	135
1778776200	5606.5	54	0.97	5606	5619	5501.5	1449
1778689800	5552.5	42.5	0.77	5534	5562	5518	1015
1778603400	5510	-29	-0.52	5558	5559	5501	59
1778517000	5539	37.5	0.68	5526	5545.5	5513	769
1778257800	5501.5	-32	-0.58	5516	5530.5	5494.5	274
1778171400	5533.5	-57.5	-1.03	5613	5613	5529	91
1778085000	5591	130	2.38	5523	5593.5	5501.5	2547
1777998600	5461	15.5	0.28	5442	5466	5434.5	1911
1777653000	5445.5	18.5	0.34	5431	5450.5	5414.5	2802
1777566600	5427	48.5	0.90	5415	5448.5	5399.5	108
1777480200	5378.5	0	0.00	5378.5	5378.5	5378.5	0
1777393800	5378.5	-1.5	-0.03	5375	5393	5358	60
1777307400	5380	-7.5	-0.14	5405	5428	5375.5	211
1777048200	5387.5	-53	-0.97	5393	5403	5384	101
1776961800	5440.5	6	0.11	5416	5441	5414.5	936
1776875400	5434.5	-4	-0.07	5452	5452	5423	1750
1776789000	5438.5	-29	-0.53	5495	5496.5	5424.5	2509
1776702600	5467.5	-35	-0.64	5394	5560	5195.75	3779
1776443400	5502.5	53.5	0.98	5504	5515	5493.5	43
1776357000	5449	4.5	0.08	5468	5474	5435	163
1776270600	5444.5	-17	-0.31	5439	5455	5432	8820
1776184200	5461.5	52.5	0.97	5460	5469	5418.5	146
1776097800	5409	-30	-0.55	5404	5413.5	5370.5	61
1775838600	5439	31.5	0.58	5454	5467	5408	177
1775752200	5407.5	11.5	0.21	5393	5412.5	5393	4484
1775665800	5396	180	3.45	5373	5416.5	5355	365
1775579400	5216	-9.5	-0.18	5233	5303	5200.5	203
1775147400	5225.5	-20.5	-0.39	5184	5299.5	5124	186
1775061000	5246	140	2.74	5227	5287.5	5195	5359
1774974600	5106	83	1.65	5081	5121	5019.5	647
1774888200	5023	26.75	0.54	5016	5030	4998.25	256
1774632600	4996.25	-90.25	-1.77	5020	5030	4943.25	2080
1774546200	5086.5	0	0.00	5086.5	5086.5	5086.5	0
1774459800	5086.5	80.25	1.60	5080	5101	5060	2053
1774373400	5006.25	24.75	0.50	4996.5	5015	4944.25	2555
1774287000	4981.5	28	0.57	4830	5057.5	4782	568
1774027800	4953.5	-16	-0.32	5032	5032	4941.75	1471
1773941400	4969.5	-132.5	-2.60	5054	5077.5	4926.5	3641
1773855000	5102	-28.5	-0.56	5202	5202	5102	226
1773768600	5130.5	61.5	1.21	5066	5151.5	5062	5101
1773682200	5069	46	0.92	5073	5096	5062	1982
1773423000	5023	-56.5	-1.11	5023	5023	5023	394
1773336600	5079.5	-39.5	-0.77	5043	5092.5	5036	2590
1773250200	5119	-47.5	-0.92	5140	5148.5	5114.5	2457
1773163800	5166.5	137	2.72	5163	5192.5	4905.5	5850
1773077400	5029.5	-63	-1.24	4971	5041.5	4942.25	1023