First Trust Emerging Markets AlphaDEX Fund【FEM】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	1.41	4.51778276194	31.21	32.9	31.17	112003	32.19515642	SP
4	0.67	2.09702660407	31.95	35.6075	31.0801	115123	32.32648918	SP
12	3.16	10.7264086897	29.46	35.6075	29.12	147490	31.83717769	SP
26	5.9	22.0808383234	26.72	35.6075	26.66	134939	30.90450536	SP
52	8.36	34.460016488	24.26	35.6075	23.9301	88563	29.69594378	SP
156	10.87	49.9770114943	21.75	35.6075	19.54	78533	25.09367979	SP
260	4.92	17.761732852	27.7	35.6075	18.2	89998	24.07487166	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
1781822100	32.619999	0.57	1.77	32.65	32.729999	32.5	175788
1781735700	32.0535	-0.12	-0.38	32.549999	32.7	32.049999	75394
1781649300	32.1754	-0.6	-1.84	32.46	32.61	32.1749	51204
1781562900	32.778799	0.64	1.98	32.9	32.9	32.729999	71052
1781303700	32.1434	0.12	0.36	32.07	32.6665	31.78	267667
1781217300	32.027	0.87	2.78	31.21	32.28	31.17	94697
1781130900	31.1594	-0.49	-1.53	31.41	32.04	31.0801	118758
1781044500	31.645	0.02	0.07	32.04	32.159999	31.1301	183705
1780958100	31.6229	0.32	1.02	31.81	31.8283	31.58	65923
1780698900	31.3024	-1.55	-4.73	32.009999	32.009999	31.2	89654
1780612500	32.8572	-0.04	-0.13	32.759999	32.92	32.625	72406
1780526100	32.9	-0.46	-1.38	33.07	35.6075	32.820099	89429
1780439700	33.3604	0.21	0.63	33.13	33.4099	33.108258	71330
1780353300	33.15	0.47	1.44	32.96	33.29	32.95	78135
1780094100	32.6788	-0.23	-0.71	32.799999	32.82	32.595	66587
1780007700	32.9131	-0.2	-0.62	32.72	33.1	32.56	102807
1779921300	33.1179	-0.26	-0.79	33.18	33.29	33.009999	110480
1779834900	33.38	0.77	2.35	33.18	33.39	33.14	116165
1779489300	32.6128	0.47	1.47	32.54	32.759999	32.45	85226
1779402900	32.14	0.06	0.20	31.95	32.29	31.83	376722
1779316500	32.075	0.44	1.40	31.68	32.11	31.67	81268
1779230100	31.6315	-0.44	-1.38	31.48	31.84	31.404	109077
1779143700	32.0756	0.05	0.14	32.17	32.17	31.8201	92160
1778884500	32.03	-1.09	-3.29	32.17	32.259	31.955	78593
1778798100	33.1208	-0.18	-0.55	33.02	33.189999	32.97	93674
1778711700	33.3029	0.17	0.52	33.13	33.4283	33.06	64833
1778625300	33.13	-0.6	-1.78	33.27	33.28	32.82	99087
1778538900	33.7304	0.23	0.68	33.65	33.77	33.6201	138335
1778279700	33.5036	0.21	0.63	33.259999	33.5494	33.259999	75224
1778193300	33.292299	-0.41	-1.21	33.69	33.69	33.259999	121990
1778106900	33.7	0.19	0.55	33.58	33.73	33.369999	217746
1778020500	33.5141	0.39	1.19	33.35	33.61	33.29	122291
1777934100	33.119999	-0.2	-0.59	33.159999	33.4	33	100369
1777674900	33.3176	-0.06	-0.19	33.32	33.63	33.31	118128
1777588500	33.38	0.89	2.73	32.96	33.409999	32.81	121393
1777502100	32.4916	-0.07	-0.23	32.65	32.6591	32.43	106552
1777415700	32.564999	-0.04	-0.13	32.43	32.61	32.39	115639
1777329300	32.6075	-0.27	-0.83	32.7	32.71	32.56	99734
1777070100	32.8797	0.47	1.45	32.729999	32.909999	32.619999	80648
1776983700	32.4097	-0.51	-1.55	32.57	32.68	32.119999	100016
1776897300	32.92	0.46	1.41	32.88	32.9763	32.799999	81321
1776810900	32.4608	-0.44	-1.32	32.83	32.909999	32.38	201495
1776724500	32.8965	-0.06	-0.19	32.79	32.93	32.729999	96254
1776465300	32.96	0.49	1.50	32.9	33.07	32.82	175686
1776378900	32.4715	0.04	0.13	32.409999	32.59	32.32	225292
1776292500	32.4288	0.04	0.12	32.43	32.45	32.22	229410
1776206100	32.3898	0.15	0.48	32.299999	32.439999	32.205	303525
1776119700	32.235	0.12	0.36	31.78	32.299999	31.77	184436
1775860500	32.119999	0.25	0.78	32.03	32.15	31.9101	246370
1775774100	31.87	0.25	0.79	31.61	31.96	31.52	130664
1775687700	31.6199	1.37	4.54	31.68	31.7	31.43	145976
1775601300	30.2472	-0.08	-0.27	30.12	30.59	29.67	180523
1775514900	30.33	0.08	0.27	30.15	30.39	30.13	162325
1775169300	30.2479	-0.05	-0.17	29.79	30.5	29.75	120867
1775082900	30.3	0.35	1.16	30.21	30.49	30.15	233560
1774996500	29.9537	0.41	1.40	29.28	30.03	29.28	164713
1774910100	29.541	0.35	1.21	29.72	29.85	29.4	1145161
1774650900	29.189	0.01	0.05	29.21	29.46	29.12	78891
1774564500	29.1758	-0.9	-2.99	29.46	29.64	29.17	123852
1774478100	30.0751	0.76	2.59	30.05	30.1899	29.875	65956
1774391700	29.315	-0.12	-0.39	28.97	29.45	28.95	82489
1774305300	29.4305	0.68	2.37	29.19	29.62	29.07	241186
1774046100	28.75	-1.02	-3.43	29.36	29.36	28.675	187908
1773959700	29.77	0.11	0.37	29.29	29.9	29.175	175850