First Trust Eurozone Alphadex UCITS ETF【FTEU】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886600	74.95	-1.4	-1.83	74.7	75.095	74.61	3
1781800200	76.35	0	0.00	76.35	76.35	76.35	0
1781713800	76.35	0.09	0.12	76.07	76.355	75.895	8
1781627400	76.26	-0.15	-0.19	76.47	76.69	76.12	2671
1781541000	76.405	0.45	0.59	77.22	77.275	76.29	2
1781281800	75.955	2.16	2.93	75.48	76.205	75.115	201
1781195400	73.79	0	0.00	73.79	73.79	73.79	0
1781109000	73.79	-0.06	-0.07	73.36	74.22	73.185	138
1781022600	73.845	-0.69	-0.92	74.44	75.185	73.845	3083
1780936200	74.53	-0.17	-0.22	74.09	74.735	74.05	556
1780677000	74.695	-0.86	-1.13	75.75	75.9	74.69	184
1780590600	75.55	0.19	0.25	75.49	75.745	75.15	5276
1780504200	75.36	-0.38	-0.50	75.4	75.565	75.135	323
1780417800	75.74	0.76	1.01	75.74	75.945	75.525	92
1780331400	74.98	-0.88	-1.15	75.19	75.2	74.705	280
1780072200	75.855	0.22	0.29	75.93	76.085	75.595	430
1779985800	75.635	0.13	0.17	75.41	76.18	74.995	31
1779899400	75.51	-0.02	-0.03	75.86	76.19	75.275	515
1779813000	75.53	0.83	1.10	75.7	75.98	75.495	8810
1779467400	74.705	0.52	0.71	74.71	75.045	74.335	5000
1779381000	74.18	-0.18	-0.24	74.34	74.675	73.76	252
1779294600	74.36	1.08	1.47	73.96	75.395	73.705	1504
1779208200	73.285	-0.86	-1.15	74.1	74.49	73.095	3459
1779121800	74.14	0.33	0.45	73.58	74.655	73.35	641
1778862600	73.805	-0.61	-0.82	74.31	74.545	73.66	122
1778776200	74.415	0	0.00	74.415	74.415	74.415	0
1778689800	74.415	0	0.00	74.415	74.415	74.415	0
1778603400	74.415	-1.19	-1.57	74.77	75.26	74.28	159
1778517000	75.6	0.7	0.94	75.16	75.635	74.98	527
1778257800	74.895	-1.15	-1.51	74.65	78.41	74.33	1881
1778171400	76.04	0	0.00	76.04	76.04	76.04	0
1778085000	76.04	2.02	2.72	75.05	76.105	74.81	2
1777998600	74.025	-0.2	-0.26	73.22	74.185	73.15	2075
1777653000	74.22	1.86	2.56	73.74	74.395	73.675	2777
1777566600	72.365	0	0.00	72.365	72.365	72.365	0
1777480200	72.365	-0.27	-0.37	72.56	72.895	72.285	222
1777393800	72.635	-0.1	-0.14	72.6	73.04	72.265	2305
1777307400	72.735	0	0.00	72.735	72.735	72.735	0
1777048200	72.735	-0.76	-1.03	72.99	72.99	72.68	469
1776961800	73.49	0.03	0.04	73.07	73.525	72.705	2779
1776875400	73.46	0	0.00	73.46	73.46	73.46	0
1776789000	73.46	-0.56	-0.76	74.09	74.265	73.305	261
1776702600	74.02	-0.57	-0.76	73.63	77.24	70.08	3517
1776443400	74.59	0.88	1.19	74.12	74.99	74.095	2129
1776357000	73.71	-0.21	-0.28	74.21	74.21	73.525	809
1776270600	73.915	-0.19	-0.25	73.84	73.965	73.71	6254
1776184200	74.1	0.84	1.15	73.8	74.365	73.33	2107
1776097800	73.255	0	0.00	73.255	73.255	73.255	0
1775838600	73.255	0.67	0.92	72.49	73.915	69.26	773
1775752200	72.585	0	0.00	72.585	72.585	72.585	0
1775665800	72.585	3.48	5.04	72.39	72.99	71.77	1152
1775579400	69.105	-0.08	-0.12	69.47	70.245	66.58	2649
1775147400	69.185	-0.65	-0.93	68.29	70.11	68.07	673
1775061000	69.835	2.46	3.64	69.39	70.61	68.91	21244
1774974600	67.38	1.17	1.77	66.54	67.92	66.224999	512
1774888200	66.209999	-0.2	-0.30	66.239999	66.709999	65.974999	349
1774632600	66.41	-0.65	-0.97	66.15	66.81	65.705	16
1774546200	67.06	-0.96	-1.40	67.28	67.595	66.894999	713
1774459800	68.015	0.97	1.44	68.1	68.45	67.605	38
1774373400	67.05	0.39	0.59	66.65	67.165	66.11	504
1774287000	66.655	0.71	1.08	66.91	68.06	66.64	1317