First Trust Multi Cap Value AlphaDEX Fund【FAB】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	0.4844	0.490780141844	98.7	99.51	98.26	1405	99.05110421	SP
4	1.3044	1.33265222722	97.88	99.51	91.63	1877	97.71394763	SP
12	5.4344	5.79669333333	93.75	99.76	91.63	1901	97.04800004	SP
26	10.0844	11.3180695847	89.1	99.76	88.53	2388	95.87959083	SP
52	20.2644	25.677141409	78.92	99.76	78.63	2257	90.71886714	SP
156	31.1744	45.8379650051	68.01	99.76	65.54	4121	79.74420266	SP
260	25.0644	33.8159740961	74.12	99.76	60.53	11339	72.74015218	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
1780698900	99.1844	-0.16	-0.17	99.62	99.62	99.1844	683
1780612500	99.349	1.02	1.04	98.56	99.51	98.365	4072
1780526100	98.3295	-0.78	-0.79	98.84	98.84	98.3295	653
1780439700	99.1095	0.46	0.47	98.55	99.124	98.55	644
1780353300	98.6479	0.1	0.10	98.26	98.69	98.26	552
1780094100	98.5467	-0.24	-0.24	98.7	98.945	98.5467	1104
1780007700	98.7834	0.13	0.14	98.78	98.94	98.5899	2731
1779921300	98.6489	0.24	0.25	98.41	98.95	98.41	1057
1779834900	98.406	0.21	0.21	98.24	98.52	98.24	990
1779489300	98.196	0.74	0.76	97.94	98.196	97.77	7997
1779402900	97.4563	0.26	0.27	97.12	97.4563	96.41	1208
1779316500	97.1947	1.32	1.37	96.1	97.1947	96.1	1005
1779230100	95.8795	-0.43	-0.44	96.1	96.3	95.8795	1565
1779143700	96.3071	1.12	1.17	95.42	96.32	95.42	937
1778884500	95.1909	-1.04	-1.08	95.78	95.78	95.1909	693
1778798100	96.2341	0.4	0.42	95.93	96.5	95.93	1430
1778711700	95.8331	-0.83	-0.86	96.62	96.62	95.595	2513
1778625300	96.6622	-0.17	-0.17	96.8	96.8	96	1665
1778538900	96.8301	-0.97	-0.99	98.08	98.08	91.63	2985
1778279700	97.8001	-0.04	-0.04	97.88	97.98	97.8001	1861
1778193300	97.8393	-0.79	-0.80	98.21	98.29	97.72	2707
1778106900	98.6256	0.38	0.38	98.62	99.05	98.62	6961
1778020500	98.2476	0.67	0.69	97.76	98.305	97.6901	1083
1777934100	97.5762	-1.18	-1.20	98.34	98.34	97.44	859
1777674900	98.7609	-0.41	-0.41	99.45	99.45	98.7609	1245
1777588500	99.1701	1.15	1.17	98	99.1701	98	809
1777502100	98.021	-0.65	-0.66	98.61	98.61	97.79	946
1777415700	98.6688	0.03	0.03	98.91	98.91	98.56	1517
1777329300	98.6344	0.28	0.28	98.32	98.76	98.32	501
1777070100	98.3593	-0.53	-0.54	98.89	98.89	98.3593	585
1776983700	98.8941	0.19	0.19	98.61	98.8941	98.33	838
1776897300	98.709	-0.25	-0.25	99.59	99.59	98.709	1642
1776810900	98.9575	-0.35	-0.35	99.37	99.76	98.9575	1489
1776724500	99.3043	0.41	0.41	98.56	99.39	98.56	3640
1776465300	98.8984	1.43	1.46	98.06	99.1668	98.06	6196
1776378900	97.4716	0.39	0.40	96.97	97.64	96.97	2650
1776292500	97.0817	-0.15	-0.15	97.14	97.315	96.9	682
1776206100	97.2304	0.07	0.08	97.28	97.2994	97.07	1757
1776119700	97.1573	0.71	0.73	95.93	97.1573	95.93	6385
1775860500	96.4501	-0.63	-0.65	97.01	97.01	96.25	2646
1775774100	97.08	0.43	0.44	95.83	97.08	95.83	847
1775687700	96.6514	1.49	1.56	96.085	96.6514	96.085	2551
1775601300	95.1643	-0.03	-0.03	95.19	95.26	94.898262	3918
1775514900	95.1931	0.43	0.45	94.36	95.1931	94.36	1930
1775169300	94.7661	0.26	0.27	93.92	94.845	93.81	1858
1775082900	94.5103	-0.04	-0.04	94.2	94.905	94.2	3110
1774996500	94.5487	1.09	1.17	94.47	94.58	94.28	2361
1774910100	93.4559	-0.2	-0.22	94.45	94.45	93.4559	1033
1774650900	93.6587	-0.85	-0.90	94.38	94.38	93.6587	462
1774564500	94.5102	-0.28	-0.30	94.36	94.895	94.36	557
1774478100	94.7945	0.55	0.59	94.48	94.7945	94.475	804
1774391700	94.2415	0.81	0.86	92.89	94.52	92.89	737
1774305300	93.4349	1.34	1.46	93.15	93.9601	92.9	1150
1774046100	92.0925	-1.17	-1.25	92.96	92.96	92.0925	1029
1773959700	93.2575	0.11	0.12	92.82	93.2575	92.82	225
1773873300	93.1444	-1.07	-1.14	93.78	93.7843	93.1444	2232
1773786900	94.2143	0.65	0.69	94.685	94.685	94.2143	1006
1773700500	93.5653	0.37	0.39	93.52	94.02	93.52	3051
1773441300	93.2	0.04	0.04	93.75	93.75	93.2	333
1773354900	93.1621	-0.91	-0.97	93.94	93.94	93.1621	1083
1773268500	94.0708	-0.05	-0.05	93.9	94.0708	93.72	999
1773182100	94.1224	-0.7	-0.74	94.34	95.1087	94.11	1627
1773095700	94.8271	-0.29	-0.31	93.795	94.8271	93.2401	1978
1772840100	95.1176	-1.18	-1.22	94.8448	95.1176	94.61	1419