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	-0.0528	-0.0787824529991	67.02	67.02	65.48	1299	66.10917351	SP
4	-1.4028	-2.05177709522	68.37	70.03	65.48	3216	67.70264137	SP
12	1.2472	1.89774802191	65.72	70.03	65.24	9922	66.91649827	SP
26	5.1772	8.37870205535	61.79	73.02	57.45	16029	64.97394609	SP
52	9.6172	16.7693112467	57.35	73.02	54.75	10251	63.40596488	SP
156	27.6972	70.5301757066	39.27	73.02	34.575	9088	51.27600245	SP
260	20.4372	43.9226305609	46.53	73.02	28.53	8425	48.33061875	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
1783031700	66.9672	1.3	1.97	66.769999	67	66.769999	1115
1782945300	65.6712	-0.68	-1.02	65.48	65.6712	65.48	212
1782858900	66.3497	0.39	0.59	66.129999	66.3497	65.95	1442
1782772500	65.9608	0.41	0.62	65.89	66.1399	65.5601	2043
1782513300	65.555099	-0.8	-1.21	65.855	65.855	65.555099	804
1782426900	66.3571	-0.42	-0.63	67.019999	67.019999	66.08	1995
1782340500	66.775	-0.69	-1.02	66.51	67.004999	66.51	5535
1782254100	67.4623	-0.49	-0.72	66.93	67.65	66.93	10289
1782167700	67.95	-0.13	-0.19	67.83	68.44	67.82	17386
1781822100	68.0786	-0.32	-0.47	68.25	68.28	67.61	1090
1781735700	68.3976	-0.7	-1.01	69.25	69.555	68.3976	3378
1781649300	69.095	-0.18	-0.26	69.52	69.52	69.095	862
1781562900	69.2767	0.22	0.31	70.03	70.03	69.13	5414
1781303700	69.0595	0.32	0.46	68.49	69.29	68.49	1507
1781217300	68.74	2.15	3.22	66.84	68.74	66.84	1079
1781130900	66.5941	-0.57	-0.85	66.849999	67.14	66.489999	2170
1781044500	67.1672	-0.26	-0.39	67.97	67.97	67.16	887
1780958100	67.43	0.25	0.36	67.65	67.71	67.39	1751
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