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	-0.125	-0.392711278668	31.83	32.19	30.93	155857	31.52118083	SP
4	0.495	1.58603011855	31.21	33.1894	30.93	125852	31.9129256	SP
12	-0.705	-2.17525455106	32.41	35.6075	30.93	119464	32.44120317	SP
26	3.205	11.2456140351	28.5	35.6075	28.5	144119	31.11087303	SP
52	7.045	28.5685320357	24.66	35.6075	24.54	91205	30.0828707	SP
156	10.425	48.9896616541	21.28	35.6075	19.54	79548	25.32823208	SP
260	4.295	15.6694636994	27.41	35.6075	18.2	88366	24.1641085	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550100	31.37	0.27	0.87	31.07	31.415	30.93	254482
1783463700	31.1	-1.06	-3.29	31.29	31.4	30.975	107660
1783377300	32.1595	0.73	2.32	31.97	32.189999	31.97	147508
1783031700	31.4303	-0.05	-0.16	31.83	32.06	31.2001	113776
1782945300	31.4794	-0.51	-1.59	31.54	31.75	31.47	176816
1782858900	31.9893	0.35	1.10	31.73	32.04	31.715	90357
1782772500	31.64	0.29	0.93	31.41	31.67	31.095	158496
1782513300	31.35	-0.17	-0.52	31.2	31.53	31.09	64300
1782426900	31.5152	-0.04	-0.13	31.87	31.87	31.32	101936
1782340500	31.5547	-0.21	-0.67	31.56	31.65	31.3173	72655
1782254100	31.7691	-1.19	-3.61	31.77	32.015	31.71	63206
1782167700	32.96	0.34	1.04	33.11	33.1894	32.92	178347
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	229143
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