First Trust Europe AlphaDEX Fund【FEP】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	-1.6694	-2.87282739632	58.11	60.02	56.46	86635	57.38400499	SP
4	-3.2494	-5.44379293014	59.69	60.02	56.46	34884	58.10949603	SP
12	1.3606	2.47022512709	55.08	60.77	54.6	25095	58.17136159	SP
26	2.4906	4.61649675626	53.95	60.77	49.93	35059	57.00091375	SP
52	9.5706	20.4194580755	46.87	60.77	46.87	32864	54.0553814	SP
156	22.1806	64.7419731465	34.26	60.77	30.76	28198	44.12726576	SP
260	13.3706	31.0438820525	43.07	60.77	25.75	40638	39.87785904	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	56.4406	-0.47	-0.83	56.59	56.73	56.36	10464
1782426900	56.9108	-0.18	-0.32	57.02	57.16	56.7	20841
1782340500	57.095	-0.49	-0.86	57.07	57.58	56.77	182070
1782254100	57.5877	-0.81	-1.39	57.45	57.98	57.325	102727
1782167700	58.4	0.34	0.59	58.11	60.02	57.96	40902
1781822100	58.0586	-0.55	-0.94	58.15	58.26	57.79	15254
1781735700	58.61	-0.69	-1.16	59.26	59.56	58.5	18899
1781649300	59.295	-0.16	-0.26	59.44	59.5	59.23	20049
1781562900	59.45	-0.02	-0.03	59.91	59.91	59.2002	13987
1781303700	59.47	0.21	0.35	59.05	59.55	58.94	13834
1781217300	59.26	1.71	2.97	58.29	59.26	57.17	67301
1781130900	57.5527	-0.39	-0.67	58.04	58.4799	57.54	29069
1781044500	57.94	-0.28	-0.47	58.72	58.72	57.2401	19316
1780958100	58.215	0.23	0.39	58.57	58.57	58.1001	14379
1780698900	57.99	-1.55	-2.60	58.98	58.98	57.88	10540
1780612500	59.54	0.5	0.85	59.29	59.54	59.18	14861
1780526100	59.04	-0.55	-0.92	58.98	59.289	58.82	15641
1780439700	59.59	0.26	0.44	59.39	59.63	59.23	30682
1780353300	59.33	-0.12	-0.20	58.92	59.4	58.85	13103
1780094100	59.45	-0.06	-0.10	59.69	59.92	59.3301	19345
1780007700	59.51	0.02	0.03	59.22	59.6899	58.9301	18486
1779921300	59.49	-0.43	-0.72	59.53	60.77	59.1801	17832
1779834900	59.92	1.13	1.92	60.02	60.02	59.435	40905
1779489300	58.79	-0.32	-0.53	58.88	58.97	58.534	13624
1779402900	59.1052	0.42	0.72	58.33	59.278	58.33	11773
1779316500	58.6834	0.93	1.61	58.16	58.81	58.025	12710
1779230100	57.7514	-0.81	-1.38	58.07	58.12	57.6268	12609
1779143700	58.5609	0.73	1.27	58.51	58.6599	58.145	16291
1778884500	57.8267	-1.3	-2.20	57.86	58.01	57.68	22400
1778798100	59.13	-0.23	-0.39	59.39	59.39	58.96	16227
1778711700	59.36	0.67	1.15	58.66	59.36	58.66	18242
1778625300	58.6852	-0.54	-0.91	58.69	58.8061	58.33	15417
1778538900	59.2257	0.12	0.20	59.21	59.495	59.1279	17958
1778279700	59.11	0.7	1.20	59.06	59.3	58.9035	17204
1778193300	58.41	-1.1	-1.86	59.46	59.46	58.41	54526
1778106900	59.5148	1.19	2.04	59.23	59.52	59.17	34701
1778020500	58.325	1.08	1.89	57.94	58.47	57.935	11862
1777934100	57.2422	-0.88	-1.51	57.6	57.7	56.9072	11735
1777674900	58.12	-0.01	-0.02	58.01	58.5599	57.95	20501
1777588500	58.13	1.59	2.82	57.33	58.19	57.25	13798
1777502100	56.5371	-0.47	-0.82	56.98	56.985	56.455	10250
1777415700	57.0072	-0.42	-0.73	56.97	57.21	56.76	13646
1777329300	57.425	-0.09	-0.16	57.65	57.65	57.325	9597
1777070100	57.5181	0.25	0.44	57.44	57.61	57.24	26439
1776983700	57.2634	-0.55	-0.95	57.67	57.828	56.72	17014
1776897300	57.8149	0.42	0.73	58.06	58.15	57.72	22449
1776810900	57.3976	-1.16	-1.98	58.24	58.51	57.3976	9312
1776724500	58.5593	-0.18	-0.31	58.5	58.68	58.18	14018
1776465300	58.74	0.54	0.93	58.82	59.1099	58.49	20919
1776378900	58.1996	-0.2	-0.33	58.44	58.44	58.05	23711
1776292500	58.3948	-0.19	-0.32	58.48	58.5	58.14	23491
1776206100	58.58	0.28	0.47	58.51	58.9299	58.08	30207
1776119700	58.3049	0.47	0.81	57.49	58.4299	57.3507	25685
1775860500	57.835	0.15	0.26	58.02	58.16	57.64	35789
1775774100	57.6844	0.18	0.32	57.28	57.996	57.2101	11619
1775687700	57.5	2.02	3.64	57.49	57.75	57.1228	17873
1775601300	55.48	-0.19	-0.34	55.14	55.48	54.6	35466
1775514900	55.67	0.47	0.85	55.08	55.8	55.08	21334
1775169300	55.2	-0.25	-0.45	54.74	55.27	49.93	27984
1775082900	55.45	0.84	1.54	55.1	55.7221	55.0601	34109
1774996500	54.61	2.19	4.18	53.68	54.61	53.3928	17233
1774910100	52.42	0.15	0.28	52.71	52.82	52.15	50432