First Trust Large Cap Core AlphaDEX Fund【FEX】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	-1.3865	-1.22514800742	113.17	113.17	111.7563	15820	112.16459311	SP
4	3.6611	3.38606986156	108.1224	113.17	107.2288	16008	110.2351255	SP
12	12.5535	12.6509120226	99.23	113.17	97.8	20899	105.23208931	SP
26	15.6335	16.2594903796	96.15	113.17	93.7067	19223	101.77463337	SP
52	25.5335	29.604057971	86.25	113.17	85.74	23568	96.5732765	SP
156	22.8735	25.7265774379	88.91	113.17	71.62	39173	85.33155595	SP
260	48.6135	76.9566249802	63.17	113.17	40.04	44783	75.36794219	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
1733355300	111.7835	-0.17	-0.15	112.08	112.08	111.34	40176
1733268900	111.9504	-0.23	-0.21	112.34	112.34	111.79	33010
1733182500	112.1841	-0.7	-0.62	112.99	112.99	112.11	14526
1732917840	112.8839	0.4	0.35	112.74	113.1029	112.74	5597
1732750500	112.4885	-0.16	-0.14	112.94	113.17	112.44	11579
1732664100	112.6509	0.01	0.01	112.56	112.72	112.19	10032
1732577700	112.64	0.69	0.62	112.68	113.05	112.4054	13221
1732318500	111.9454	1.02	0.92	111.02	112.0099	111.02	10376
1732232100	110.9228	1.32	1.21	110.13	111.155	109.7883	11370
1732145700	109.6006	0.34	0.31	109.41	109.6006	108.8086	10480
1732059300	109.2635	0.15	0.13	108.36	109.345	108.3097	11503
1731972900	109.1163	0.46	0.42	108.88	109.44	108.7939	10903
1731713700	108.6575	-0.36	-0.33	108.85	108.85	108.43	12113
1731627300	109.0146	-0.81	-0.74	109.86	110.0356	109.0146	10579
1731540900	109.827	0.01	0.01	110.08	110.39	109.7931	15651
1731454500	109.82	-0.74	-0.67	110.38	110.505	109.5199	33745
1731368100	110.56	0.9	0.82	110.31	110.9199	110.31	10537
1731108900	109.66	1.08	0.99	108.68	109.83	108.68	20328
1731022500	108.5839	0.11	0.10	108.84	108.87	108.33	32215
1730936100	108.4784	3.37	3.20	108.2	108.5	107.2288	36595
1730849700	105.1105	1.54	1.49	103.66	105.16	103.66	12059
1730763300	103.5663	0.06	0.06	103.56	104.0601	103.41	9626
1730500500	103.5059	-0.25	-0.24	104.33	104.5999	103.5059	13509
1730414100	103.76	-0.91	-0.87	104.58	104.75	103.76	12697
1730327700	104.6656	0	0.00	104.6	105.2955	104.6	8050
1730241300	104.6611	-0.52	-0.50	104.63	104.87	104.63	8501
1730154900	105.1858	0.67	0.64	104.87	105.3399	104.87	10579
1729895700	104.52	-0.58	-0.56	105.42	105.5639	104.47	11555
1729809300	105.1048	0.11	0.11	105.26	105.36	104.798	26980
1729722900	104.9906	-0.35	-0.33	104.95	105.27	104.57	113175
1729636500	105.3388	-0.36	-0.34	105.25	105.44	104.9	7095
1729550100	105.7029	-0.96	-0.90	106.44	106.52	105.5779	12338
1729290900	106.66	0.12	0.11	106.51	106.66	106.23	75629
1729204500	106.54	0.07	0.07	106.66	106.68	106.405	18313
1729118100	106.4679	0.97	0.92	105.84	106.5	105.84	13547
1729031700	105.4981	-0.57	-0.54	106.12	106.3911	105.49	8842
1728945300	106.07	0.63	0.60	105.59	106.18	105.4476	72708
1728686100	105.4422	1.2	1.15	104.54	105.46	104.54	13110
1728599700	104.2388	-0.35	-0.33	104.35	104.5	104.0179	11556
1728513300	104.5887	0.72	0.69	103.74	104.6279	103.74	12311
1728426900	103.867	0.32	0.31	103.57	103.9343	103.49	8807
1728340500	103.5451	-0.88	-0.84	104.16	104.16	103.15	10518
1728081300	104.4225	0.99	0.96	104.07	104.4225	103.6562	9416
1727994900	103.4305	-0.34	-0.33	103.4	103.55	103.01	17332
1727908500	103.77	0	0.00	103.44	103.82743	103.37	9850
1727822100	103.77	-0.4	-0.38	104.23	104.23	103.235	13552
1727735700	104.1689	0.25	0.24	103.87	104.19	103.459	13676
1727476500	103.92	0.27	0.26	104.09	104.34	103.81	9636
1727390100	103.65	0.2	0.19	103.65	103.81	103.5019	15060
1727303700	103.45	-0.55	-0.53	104.01	104.1823	103.34	14151
1727217300	103.9979	0.06	0.06	104.02	104.1388	103.8401	14803
1727130900	103.9404	0.66	0.64	103.59	103.95	103.59	11796
1726871700	103.28	-0.24	-0.23	103.11	103.46	102.88	17984
1726785300	103.5181	1.37	1.34	103.68	103.83	103.05	18046
1726698900	102.15	-0.37	-0.36	102.57	103.05	102.15	12242
1726612500	102.52	0.25	0.24	102.45	102.885	102.15	11406
1726526100	102.27	0.88	0.87	101.56	102.27	101.56	19135
1726266900	101.3928	0.98	0.98	100.87	101.59	100.87	23104
1726180500	100.4088	0.7	0.70	99.91	100.44	99.36	57410
1726094100	99.7103	0.3	0.30	99.23	99.73	97.8	156330
1726007700	99.4098	-0.12	-0.12	99.9	99.9	98.74	13063
1725921300	99.53	0.94	0.95	99.08	100.0461	99.08	20486
1725662100	98.5916	-1.21	-1.21	99.9	100.26	98.49	13794
1725575700	99.7994	-0.79	-0.79	100.54	100.54	99.49	16470