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	-1.6451	-2.39009152986	68.83	69.13	67.3	2477	68.65514651	SP
4	-0.8651	-1.27127112417	68.05	69.29	66.4101	2442	68.34510245	SP
12	5.7049	9.27927781392	61.48	73.02	58.2801	12222	65.41264114	SP
26	10.7149	18.9744997344	56.47	73.02	56.47	16482	64.65522687	SP
52	12.7749	23.4789560743	54.41	73.02	52.96	10666	62.83114942	SP
156	28.7949	75.006251628	38.39	73.02	34.575	9105	51.14347655	SP
260	17.7549	35.9192797896	49.43	73.02	28.53	8466	48.28622224	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
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	67.06	67.175	66.739999	33043
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	2915
1774564500	60.58	-1.14	-1.85	60.85	61.155	60.58	2635
1774478100	61.7222	1.17	1.94	62.18	62.18	61.47	4201
1774391700	60.5499	-0.48	-0.79	60.12	60.775	58.2801	72021
1774305300	61.03	1.53	2.57	60.68	61.56	60.625	8632
1774046100	59.499	-2.34	-3.79	61.32	61.32	59.18	5388
1773959700	61.84	0.21	0.35	60.4	61.85	60.4	15791
1773873300	61.6255	-0.9	-1.45	62.5	62.5	61.6255	4972
1773786900	62.53	0.45	0.72	62.79	64.01	62.5	3661
1773700500	62.08	1.25	2.05	61.49	62.13	61.49	14120
1773441300	60.83	-1.2	-1.93	61.48	61.68	60.64	3122
1773354900	62.03	-1.02	-1.62	61.82	62.71	61.575	5255
1773268500	63.05	0.31	0.49	62.57	64.04	62.38	82801
1773182100	62.7422	0.23	0.36	63.09	63.8299	57.45	8875
1773095700	62.5161	0.18	0.29	61.13	62.5161	60.83	7320