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	-1.7	-2.84804824929	59.69	59.92	58.095	18726	59.42487825	SP
4	-1.07	-1.81171689807	59.06	60.77	57.6268	18174	59.14631449	SP
12	3.72	6.85461580984	54.27	60.77	49.93	22243	56.81222697	SP
26	5.65	10.7948032098	52.34	60.77	49.93	38799	56.03956141	SP
52	10.51	22.1356360573	47.48	60.77	46.2053	32004	53.47949366	SP
156	23.8	69.6109973677	34.19	60.77	30.76	27735	43.65275879	SP
260	12.64	27.8721058434	45.35	60.77	25.75	40553	39.72067282	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
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	23489
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
1774650900	52.275	-0.53	-0.99	52.3286	52.9114	52.17	23791
1774564500	52.8	-1.34	-2.48	53.33	53.71	52.38	35107
1774478100	54.14	1.03	1.94	54.23	54.36	53.92	10260
1774391700	53.1073	-0.24	-0.45	52.64	53.4285	52.64	14649
1774305300	53.35	1.24	2.37	53.38	53.8997	52.77	14541
1774046100	52.1149	-1.79	-3.31	53.44	53.58	52	32290
1773959700	53.9	-0.13	-0.24	53.05	54.28	52.99	44817
1773873300	54.0313	-0.76	-1.38	54.76	54.83	53.97	11169
1773786900	54.79	0.48	0.88	55.01	55.102	54.78	41684
1773700500	54.31	0.84	1.57	54.26	54.6051	53.94	48957
1773441300	53.47	-1.01	-1.85	54.27	54.42	53.24	18335
1773354900	54.48	-0.89	-1.61	54.62	54.62	54.16	62066
1773268500	55.37	0.16	0.30	55.12	55.3899	54.8628	28753
1773182100	55.2069	0.11	0.19	55.78	56.14	55.05	35997
1773095700	55.1	0.19	0.35	53.79	55.17	53.3001	102934
1772840100	54.91	-0.06	-0.11	53.9	55.1299	53.9	137207