First Trust Eurozone AlphaDEX【FEUZ】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	-0.29	-0.428107469737	67.74	69.13	67.1849	2578	68.51937056	SP
4	-1.25	-1.81950509461	68.7	69.29	66.4101	2208	68.28796772	SP
12	5.33	8.5801674179	62.12	73.02	58.2801	12157	65.44555256	SP
26	7.55	12.6043405676	59.9	73.02	57.45	16237	64.71800837	SP
52	13.3735	24.7307055745	54.0765	73.02	52.96	10233	63.14690589	SP
156	28.45	72.9487179487	39	73.02	34.575	9056	51.09254984	SP
260	18.38	37.456694518	49.07	73.02	28.53	8438	48.22325712	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
1780698900	67.1849	-1.44	-2.09	68.29	68.29	67.1849	1129
1780612500	68.62	0.28	0.42	68.37	68.71	68.27	2133
1780526100	68.3353	-0.58	-0.85	68.78	68.78	68.3353	1388
1780439700	68.9194	0.3	0.44	68.77	69.13	68.68	2495
1780353300	68.615	-0.19	-0.27	67.74	68.88	67.74	5745
1780094100	68.8	-0	-0.00	68.83	68.83	68.8	623
1780007700	68.8034	0.1	0.15	68.5	68.85	68.5	1593
1779921300	68.7002	-0.26	-0.38	68.8	68.8	68.5609	1044
1779834900	68.9641	1.25	1.85	69.29	69.29	68.82	3609
1779489300	67.71	-0.37	-0.54	68.07	68.07	67.61	1382
1779402900	68.0759	0.5	0.74	67.03	68.38	67.03	1736
1779316500	67.5756	1.08	1.63	66.8	67.5756	66.7	1714
1779230100	66.4925	-1.24	-1.83	67	67	66.4101	566
1779143700	67.7334	0.54	0.81	67.6	67.74	67.18	3276
1778884500	67.19	-1.4	-2.04	67.12	67.235	67	1447
1778798100	68.59	0.07	0.10	68.58	68.59	68.375	2059
1778711700	68.5188	0.52	0.77	67.64	68.5188	67.64	1268
1778625300	67.995	-0.54	-0.78	67.81	67.995	67.44	6016
1778538900	68.5309	-0.01	-0.01	68.7	68.71	68.36	2734
1778279700	68.54	1.43	2.13	68.05	68.54	68.045	5579
1778193300	67.11	-2.08	-3.01	68.96	68.96	67.11	45146
1778106900	69.1939	1.73	2.56	68.85	69.21	68.62	3244
1778020500	67.465	1.36	2.05	67.14	67.505	65.91	7810
1777934100	66.11	-1.08	-1.61	66.87	66.87	65.7005	1871
1777674900	67.19	-0.01	-0.01	67.19	67.6264	67.04	3668
1777588500	67.2	1.83	2.80	66.269999	67.35	66.260099	5448
1777502100	65.3719	-0.47	-0.72	66.01	66.01	65.239999	8138
1777415700	65.845	-0.42	-0.63	65.87	66.055	65.745	6012
1777329300	66.265	-0.02	-0.03	66.459999	66.459999	66.25	7959
1777070100	66.2859	0.27	0.41	66.41	66.41	65.93	30529
1776983700	66.018199	-0.34	-0.51	66.36	66.58	65.4	23300
1776897300	66.3561	0.45	0.69	66.849999	66.849999	66.12	63492
1776810900	65.9041	-1.39	-2.07	67.04	67.04	65.9041	12888
1776724500	67.295	-0.08	-0.11	67.15	67.3	66.882	15826
1776465300	67.37	0.73	1.09	67.7	68.04	66.319999	42086
1776378900	66.6443	-0.25	-0.38	67.13	67.13	66.23	141168
1776292500	66.897099	-0.52	-0.77	67.145	67.175	66.739999	32868
1776206100	67.4177	0.38	0.57	67.59	67.6	67.16	3162
1776119700	67.0382	0.64	0.97	65.67	67.1297	65.66	772
1775860500	66.3964	-0.22	-0.33	66.98	67.11	66.18	10988
1775774100	66.614999	1.61	2.48	65.72	66.84	65.72	3706
1775687700	65	1.07	1.68	73.02	73.02	59.15	2900
1775601300	63.9291	0.02	0.03	62.84	63.9291	62.84	1201
1775514900	63.91	0.78	1.23	63.12	63.98	63.12	14604
1775169300	63.131	-0.21	-0.34	62.23	63.131	62.23	1950
1775082900	63.3453	1.08	1.73	63.17	63.74	63.05	26225
1774996500	62.27	2.41	4.03	61.36	62.35	61.04	2670
1774910100	59.86	0.05	0.09	60.3	60.3	59.86	5213
1774650900	59.8067	-0.77	-1.28	60.29	60.57	59.58	2914
1774564500	60.58	-1.14	-1.85	61.08	61.155	60.58	2633
1774478100	61.7222	1.17	1.94	62.08	62.08	61.47	4198
1774391700	60.5499	-0.48	-0.79	60.23	60.775	58.2801	71611
1774305300	61.03	1.53	2.57	60.94	61.56	60.625	7922
1774046100	59.499	-2.34	-3.79	61.32	61.32	59.18	5261
1773959700	61.84	0.21	0.35	60.696	61.85	60.696	15789
1773873300	61.6255	-0.9	-1.45	62.5	62.5	61.6255	4873
1773786900	62.53	0.45	0.72	62.79	64.01	62.5	3660
1773700500	62.08	1.25	2.05	62.12	62.13	61.95	13853
1773441300	60.83	-1.2	-1.93	61.48	61.68	60.64	3121
1773354900	62.03	-1.02	-1.62	61.87	62.71	61.575	5170
1773268500	63.05	0.31	0.49	62.585	64.04	62.38	82625
1773182100	62.7422	0.23	0.36	63.09	63.8299	57.45	8875
1773095700	62.5161	0.18	0.29	60.83	62.5161	60.83	7318