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	1.4582	1.45761695322	100.04	102.64	100.04	2325	101.29999115	SP
4	2.6582	2.68939700526	98.84	102.64	98.3295	1497	100.3871298	SP
12	5.4132	5.63376177343	96.085	102.64	91.63	1861	98.51759009	SP
26	11.9882	13.3931404312	89.51	102.64	88.961	2413	96.69415513	SP
52	20.2582	24.9362383063	81.24	102.64	80.81	2184	91.8565048	SP
156	30.7982	43.5618104668	70.7	102.64	65.54	3998	80.33205265	SP
260	30.0082	41.9753811722	71.49	102.64	60.53	11219	72.79577897	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
1782858900	101.4982	-0.47	-0.46	101.96	101.96	101.435	761
1782772500	101.9639	-0.38	-0.37	102.64	102.64	101.8	1415
1782513300	102.3404	1.12	1.10	101.08	102.3404	101.08	356
1782426900	101.2228	0.1	0.10	100.76	102.14	100.76	1509
1782340500	101.1228	0.98	0.98	100.04	101.33	100.04	7586
1782254100	100.1425	0.69	0.70	98.92	100.244	98.92	1290
1782167700	99.4509	0.12	0.12	99.29	99.9899	99.29	738
1781822100	99.3301	0.34	0.34	99.61	99.61	99.205	640
1781735700	98.9888	-1.87	-1.86	100.72	100.99	98.79	951
1781649300	100.8613	0.12	0.12	100.8	101.14	100.8	398
1781562900	100.7448	-0.8	-0.78	102.08	102.08	100.7448	1397
1781303700	101.5418	0.83	0.83	100.82	101.5418	100.82	672
1781217300	100.7078	1.08	1.08	100.04	100.7078	99.92	928
1781130900	99.6297	-0.54	-0.54	99.91	100.625	99.6297	1562
1781044500	100.1656	1.05	1.06	99.54	100.37	99.3	1738
1780958100	99.1145	-0.07	-0.07	99.03	99.675	99.03	1102
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