First Trust China AlphaDEX Fund【FCA】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	-0.41	-1.33986928105	30.6	31.75	30.208	25389	31.22312945	SP
4	-3.52	-10.4420053397	33.71	34.6	30	32405	32.29801206	SP
12	-3.36	-10.0149031297	33.55	34.6	30	37179	32.30630216	SP
26	-0.08	-0.264288074001	30.27	34.6	27.38	43219	32.43897642	SP
52	7.325	32.0358626722	22.865	34.6	22.7301	27698	31.36846532	SP
156	9.37	45.004803074	20.82	34.6	16.82	15439	26.85437063	SP
260	-0.97	-3.11296534018	31.16	34.6	16.82	10450	26.75582054	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
1780698900	30.19	-1.18	-3.75	30.86	30.86	30.1265	20161
1780612500	31.365	-0.3	-0.93	31.7	31.7	31.15	3423
1780526100	31.66	0.13	0.41	31.75	31.75	31.28	27218
1780439700	31.53	0.62	2.01	31.16	31.55	31.16	30797
1780353300	30.91	0.04	0.13	30.87	30.91	30.504	32626
1780094100	30.87	0.12	0.39	30.6	31.0799	30.59	32880
1780007700	30.75	-0.5	-1.60	30.78	30.92	30	30866
1779921300	31.25	-0.54	-1.70	31	31.3	31	7358
1779834900	31.79	0.47	1.50	31.24	31.82	31.22	18909
1779489300	31.32	-0.25	-0.79	31.25	31.52	31.12	31616
1779402900	31.57	-0.26	-0.82	31.4	31.64	31.08	25275
1779316500	31.83	-0.18	-0.56	31.91	32.03	31.47	39602
1779230100	32.009999	0.16	0.50	31.93	32.049999	31.54	38386
1779143700	31.85	-0.04	-0.13	31.91	32.259999	31.85	18852
1778884500	31.89	-1.55	-4.64	32.43	32.43	31.82	76582
1778798100	33.439999	-1.16	-3.35	33.299999	33.58	32.85	51137
1778711700	34.6	0.85	2.52	33.98	34.6	33.98	51351
1778625300	33.75	-0.08	-0.25	33.86	34.0799	33.6	38439
1778538900	33.8341	0.13	0.40	33.78	34.0815	33.7	22911
1778279700	33.7	0.98	3.00	33.71	33.76	33.24	37474
1778193300	32.72	-0.42	-1.27	33.259999	33.5	32.72	136353
1778106900	33.14	0.33	1.01	32.82	33.3799	32.82	42135
1778020500	32.81	0.27	0.83	32.79	33.07	32.79	8365
1777934100	32.54	-0.33	-1.00	32.85	32.93	32.439999	35541
1777674900	32.869999	-0.08	-0.24	32.759999	32.939999	32.4762	48183
1777588500	32.95	0.07	0.23	32.549999	32.95	32.25	22197
1777502100	32.8755	0.05	0.15	33.07	33.07	32.7	30971
1777415700	32.825	0.02	0.05	32.42	32.99	32.42	40053
1777329300	32.8083	0.04	0.12	32.83	33.009999	32.6137	8377
1777070100	32.77	-0.02	-0.06	32.77	33.08	32.7	39574
1776983700	32.79	-0.29	-0.88	33.03	33.2599	32.65	5768
1776897300	33.08	0.61	1.88	32.97	33.58	32.97	15349
1776810900	32.47	-0.28	-0.85	32.56	32.9699	32.45	26035
1776724500	32.75	-0.21	-0.64	33	33	32.68	25036
1776465300	32.96	0.01	0.02	32.95	33.299999	32.68	16294
1776378900	32.955	0.35	1.09	32.86	33.22	32.85	14258
1776292500	32.6	-0.23	-0.70	32.56	32.96	32.5	17761
1776206100	32.83	0.12	0.37	33.159999	33.595	32.03	194525
1776119700	32.71	0.08	0.25	32.47	33.07	32.39	21237
1775860500	32.63	-0.39	-1.18	33.15	33.15	32.63	20392
1775774100	33.02	0.26	0.79	32.729999	33.29	32.729999	29171
1775687700	32.759999	1.18	3.74	32.119999	33.191899	32.119999	41971
1775601300	31.58	0.18	0.57	31.28	31.58	31.26	11109
1775514900	31.4	-0.06	-0.19	31.24	31.785	31.24	174481
1775169300	31.46	0.01	0.03	31.04	31.78	31.04	28641
1775082900	31.45	0.11	0.35	31.71	31.9199	31.31	28738
1774996500	31.34	-0.09	-0.29	31.16	31.4319	30.86	2908
1774910100	31.43	0.34	1.09	31.92	31.92	31.4	7043
1774650900	31.09	0.09	0.29	30.89	31.2	30.89	6279
1774564500	31	-1.17	-3.64	31.57	31.57	31	25223
1774478100	32.17	0.85	2.70	31.98	32.38	31.98	9353
1774391700	31.325	0.43	1.38	30.75	31.55	30.75	20181
1774305300	30.9	-0.18	-0.57	30.9	31.6	30.881	105070
1774046100	31.0771	-1.2	-3.73	31.64	31.64	30.82	25500
1773959700	32.28	-0.09	-0.28	32.06	32.28	31.6	37033
1773873300	32.369999	0.19	0.59	32.369999	32.5	32.009999	40141
1773786900	32.18	-0.5	-1.53	32.82	33	32	63077
1773700500	32.68	-0.42	-1.28	32.729999	33.189999	32.591	43713
1773441300	33.104999	-0.15	-0.44	33.549999	33.549999	32.835	41010
1773354900	33.25	-0.27	-0.81	33.439999	33.4962	33.07	45542
1773268500	33.52	0.4	1.22	33.27	33.69	33.03	153599
1773182100	33.1151	0.15	0.47	33.06	33.62	32.96	6784
1773095700	32.9606	0.51	1.56	32.49	32.9606	32.377499	36984
1772840100	32.455	-0.41	-1.26	32.34	32.7	32.34	198504