First Trust Developed Mkt ex US Small Cap AlphaDEX Fund【FDTS】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	1.3661	2.01504535733	67.795	69.2771	65.7619	851	66.97610719	SP
4	-1.4889	-2.10743099788	70.65	71.7319	65.7619	1346	69.34947522	SP
12	4.3011	6.63135985199	64.86	72.6272	62.34	1744	68.52605374	SP
26	11.0711	19.0585298674	58.09	72.6272	56.9721	2780	67.56364413	SP
52	19.3111	38.7384152457	49.85	72.6272	49.21	1588	65.80673105	SP
156	29.5611	74.6492424242	39.6	72.6272	36.0157	865	56.01966967	SP
260	20.8511	43.1610432623	48.31	72.6272	31.93	1139	48.1953803	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
1781303700	69.1611	-0.12	-0.17	68.805	69.1611	68.805	34
1781217300	69.2771	3.23	4.89	67.01	69.2771	67.01	1015
1781130900	66.0487	-0.19	-0.29	66.36	66.39	66.0487	471
1781044500	66.2431	-0.33	-0.50	67.35	67.35	65.98	1862
1780958100	66.5766	0.81	1.24	67	67	66.5766	698
1780698900	65.7619	-2.92	-4.25	67.795	67.795	65.7619	210
1780612500	68.68	0.77	1.13	68.06	68.68	68.06	72
1780526100	67.9137	-0.78	-1.14	68.5	68.5	67.9137	339
1780439700	68.6981	-0.47	-0.69	68.05	68.83	68.05	1343
1780353300	69.1722	-0.44	-0.63	69	69.1722	68.47	5069
1780094100	69.6126	-0.69	-0.98	69.83	69.83	69.07	1275
1780007700	70.3044	0.53	0.76	69.33	70.425	69.13	1699
1779921300	69.7765	-1.96	-2.73	70.33	70.33	69.38	5641
1779834900	71.7319	1.8	2.57	70.98	71.7319	70.98	2853
1779489300	69.934	-0.05	-0.08	70	70	69.92	539
1779402900	69.9884	0.22	0.32	69.12	70	69.12	610
1779316500	69.7653	0.43	0.62	68.85	69.7653	68.85	219
1779230100	69.3365	-0.94	-1.34	69.12	69.73	68.82	1235
1779143700	70.2775	-0.4	-0.57	70.96	70.96	70.2775	221
1778884500	70.6793	-1.2	-1.68	70.65	70.6793	70.65	196
1778798100	71.8838	0.4	0.56	71.48	72.07	71.48	1264
1778711700	71.4816	0.83	1.17	70.83	71.4816	70.83	396
1778625300	70.653	-1.53	-2.13	71.13	71.13	70.53	158
1778538900	72.1878	-0.44	-0.61	72.045	72.53	71.96	8190
1778279700	72.6272	1.43	2.00	72.1	72.6272	72.1	510
1778193300	71.2	-0.83	-1.16	72.145	72.145	70.92	1344
1778106900	72.034	1.09	1.54	71.695	72.034	71.695	127
1778020500	70.9405	1.3	1.86	70.21	71.08	70.21	834
1777934100	69.643	-0.4	-0.57	69.62	70.15	69.33	4300
1777674900	70.0429	-0.39	-0.55	69.965	70.64	69.94	1644
1777588500	70.431	1.63	2.36	69.545	70.431	69.18	3495
1777502100	68.8058	-0.25	-0.37	68.94	68.97	68.29	10629
1777415700	69.0605	0.29	0.43	69	69.34	69	2652
1777329300	68.7663	-0.04	-0.06	69.29	69.29	68.7	2920
1777070100	68.8073	0.78	1.15	68.8	68.8073	68.2001	2291
1776983700	68.0272	-0.9	-1.31	68.44	68.505	67.815	1917
1776897300	68.9292	0.82	1.20	68.95	69.07	68.905	830
1776810900	68.1108	-1.32	-1.91	68.88	68.88	68.1108	170
1776724500	69.4338	-1.03	-1.46	69.84	69.84	69.426595	1117
1776465300	70.4637	1.27	1.83	70.05	70.86	70.05	433
1776378900	69.195	0.06	0.08	69.25	69.38	69.08	3511
1776292500	69.137	-0.39	-0.56	69.41	69.41	68.724	1932
1776206100	69.5269	0.93	1.35	69.315	69.5269	69.24	864
1776119700	68.5981	0.61	0.89	67.51	68.5981	67.51	1314
1775860500	67.9924	-0.05	-0.07	68.27	68.27	67.74	279
1775774100	68.0414	0.16	0.23	67.89	68.1	67.89	458
1775687700	67.8864	2.67	4.09	67.99	68.11	67.655	1398
1775601300	65.2168	-0.06	-0.09	65.269999	65.269999	64.269999	744
1775514900	65.2731	0.37	0.57	65.519999	65.519999	65.2731	290
1775169300	64.9002	-0.84	-1.28	63.51	64.9002	63.51	1601
1775082900	65.7416	1.09	1.68	65.68	65.7416	65.5	1104
1774996500	64.6563	1.91	3.04	63.39	64.6563	63.29	482
1774910100	62.7466	-0.45	-0.71	63.78	63.78	62.34	2960
1774650900	63.1982	-0.48	-0.76	63.29	63.29	62.9	947
1774564500	63.6823	-1.62	-2.48	64.69	64.709999	63.6823	1050
1774478100	65.299099	0.97	1.51	65.62	65.739999	65.19	1613
1774391700	64.3275	-0.26	-0.40	63.62	64.555	63.62	1714
1774305300	64.588399	1.24	1.96	64.03	64.8	64.03	5470
1774046100	63.3495	-1.76	-2.71	64.86	64.86	63.3495	2685
1773959700	65.111	-0.22	-0.34	64.01	65.44	64.01	6792
1773873300	65.3332	-0.51	-0.77	65.91	65.955	64.8747	6739
1773786900	65.840599	0.08	0.12	66.15	66.15	65.79	1510
1773700500	65.7602	1.25	1.93	65.17	65.7602	64.989999	11210
1773441300	64.5145	-0.64	-0.98	65.25	65.616299	64.5145	18713