First Trust Developed Markets ex US AlphaDEX Fund【FDT】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	-2.047	-2.16820252092	94.41	94.8399	90.08	124708	92.49819856	SP
4	-4.767	-4.90785545146	97.13	100.8599	90.08	115142	95.16520272	SP
12	-1.707	-1.81460614436	94.07	101.32	90.08	118139	96.18589682	SP
26	8.893	10.6541272313	83.47	101.32	83.33	128764	92.47312619	SP
52	22.803	32.7817711328	69.56	101.32	68.1706	89608	87.69979291	SP
156	41.403	81.2460753532	50.96	101.32	46.9	54054	73.10453199	SP
260	29.593	47.1451330253	62.77	101.32	41.2066	50507	65.69456803	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
1783722900	92.363	0.84	0.92	92.24	92.637	91.865	65007
1783636500	91.519	-0.19	-0.21	91.37	91.96	91.13	114675
1783550100	91.71	-0.35	-0.38	90.87	91.75	90.08	128500
1783463700	92.06	-2.43	-2.57	92.66	93.22	91.975	121393
1783377300	94.4851	1.03	1.11	94.41	94.8399	93.85	134263
1783031700	93.4519	-0.18	-0.19	94.12	94.93	92.51	120680
1782945300	93.6291	-1.05	-1.11	93.82	94.46	93.44	180639
1782858900	94.6775	0.46	0.48	93.92	94.91	93.75	104294
1782772500	94.2223	0.02	0.02	94.17	94.29	92.99	175195
1782513300	94.1998	-0.64	-0.68	93.61	94.92	93.61	134406
1782426900	94.8438	-0.23	-0.24	96.47	96.47	94.336	82501
1782340500	95.0711	-0.3	-0.31	95.31	95.31	94.3652	113959
1782254100	95.37	-4.43	-4.44	95.28	96.33	94.9828	118009
1782167700	99.8	0.4	0.40	99.65	100.16	97.9752	86831
1781822100	99.3978	0.64	0.65	99.37	99.699	99.05	89979
1781735700	98.76	-1.07	-1.07	100.39	100.8599	98.435	73537
1781649300	99.8306	-0.28	-0.28	100.21	100.845	99.616	96535
1781562900	100.1071	2.57	2.64	99.98	100.4277	99.62	80967
1781303700	97.535	0.2	0.21	97.13	97.85	96.66	116198
1781217300	97.3303	3.9	4.18	94.7	97.44	94.38	124607
1781130900	93.4279	-1.66	-1.75	94.01	95.339	93.24	146016
1781044500	95.09	-0.21	-0.22	96.91	98.3499	93.06	140013
1780958100	95.3024	1.11	1.18	96.3	96.58	94.94	110064
1780698900	94.1938	-4.66	-4.71	96.89	96.89	94.0001	156139
1780612500	98.85	-0.48	-0.48	98.47	99.02	97.9	255863
1780526100	99.3311	-0.64	-0.64	99.6	99.86	98.8501	129481
1780439700	99.975	-0.96	-0.96	99.65	100.25	99.2978	95724
1780353300	100.9393	0.18	0.18	100.06	101.32	99.5201	64825
1780094100	100.76	0.67	0.67	100.87	101.18	100.47	155217
1780007700	100.0921	0.69	0.69	99.07	100.3799	98.68	66865
1779921300	99.4056	-1.29	-1.28	99.84	99.84	98.98	131528
1779834900	100.6942	3.63	3.74	100.44	100.93388	100.22	104596
1779489300	97.0623	-0.01	-0.01	97.55	98.09	96.925	96963
1779402900	97.0712	0.93	0.97	96.05	97.43	95.75	85047
1779316500	96.1423	1.32	1.39	94.56	96.1954	94.1	69614
1779230100	94.8266	-1.57	-1.63	94.5	95.5699	93.8389	74483
1779143700	96.3952	-0.29	-0.30	96.94	96.94	95.47	121811
1778884500	96.69	-2.8	-2.81	96.99	97.92	96.32	105727
1778798100	99.4899	-0.42	-0.42	99.5	100.47	98.9174	81327
1778711700	99.9097	1.45	1.47	98.98	99.985	98.91	137669
1778625300	98.4601	-1.15	-1.16	98.96	98.96	97.415	225933
1778538900	99.6145	0.38	0.39	99.48	100.705	99.48	118156
1778279700	99.23	2.19	2.26	98.52	99.5799	98.52	135658
1778193300	97.04	-1.43	-1.45	98.71	98.71	96.86	198840
1778106900	98.47	2.19	2.27	98.12	98.56	97.82	99435
1778020500	96.28	1.88	1.99	95.49	96.8099	95.455	150232
1777934100	94.4	-0.44	-0.46	94.94	95.725	93.8701	144128
1777674900	94.835	-0.21	-0.22	94.84	95.54	94.72	144336
1777588500	95.0409	2.69	2.91	93.98	95.17	93.5001	132889
1777502100	92.35	-0.43	-0.46	93.02	93.2981	91.99	82891
1777415700	92.78	-0.09	-0.10	92.67	93.15	92.494	79638
1777329300	92.8704	-0.27	-0.29	93.23	93.32	92.74	92581
1777070100	93.1375	0.81	0.87	92.92	93.24	92.4451	90484
1776983700	92.33	-1.1	-1.17	93.02	93.235	91.3	136676
1776897300	93.425	1.73	1.89	93.1	93.47	92.895	68779
1776810900	91.6927	-1.77	-1.89	93.07	93.39	91.565	81992
1776724500	93.46	-0.91	-0.96	93.46	93.46	92.975	84686
1776465300	94.37	1.2	1.29	94.07	95.16	94.06	140475
1776378900	93.17	0.19	0.20	93.61	93.61	92.96	105152
1776292500	92.9802	-0.83	-0.89	93.15	93.15	92.65	129352
1776206100	93.8129	1.1	1.18	93.29	93.92	92.985	136599
1776119700	92.7161	0.4	0.43	91.07	92.7881	91.07	86036