First Trust Germany AlphaDEX Fund【FGM】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	-3.1293	-4.67268926385	66.97	66.97	64.0965	1870	65.76390515	SP
4	-3.0393	-4.54440789474	66.88	67.11	63.3904	3797	65.94921618	SP
12	3.7907	6.31257285595	60.05	68.85	57.45	11095	63.20495699	SP
26	3.2807	5.41727212682	60.56	71.12	57.45	14944	64.9830333	SP
52	9.6707	17.8525013845	54.17	71.12	52.93	12513	61.2612176	SP
156	25.8407	68.0018421053	38	71.12	33.13	6248	55.8940802	SP
260	3.3607	5.55671296296	60.48	71.12	27.54	5904	51.80124011	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	63.8407	-1.18	-1.82	65.019999	65.019999	63.67	2963
1780612500	65.025	0.09	0.14	66.319999	66.319999	64.959999	1245
1780526100	64.9353	-0.8	-1.22	65.98	65.98	64.9353	1820
1780439700	65.735699	-0.22	-0.34	65.84	65.92	65.599999	2115
1780353300	65.959999	-0.63	-0.95	65.94	66.05	65.5	1515
1780094100	66.5896	-0.29	-0.43	66.97	66.97	66.5896	2653
1780007700	66.874799	0.03	0.05	66.26	67.11	66.26	1009
1779921300	66.84	0.47	0.71	66.61	66.86	66.61	1486
1779834900	66.37	1.61	2.49	64.75	66.489999	64.75	1312
1779489300	64.76	-0.27	-0.41	65.16	65.16	64.72	1452
1779402900	65.0296	0.45	0.69	63.84	65.0296	63.84	1422
1779316500	64.5841	1.19	1.88	63.46	64.64	63.46	693
1779230100	63.3904	-1.3	-2.00	63.58	63.58	63.3904	1022
1779143700	64.6855	0.51	0.79	64.76	64.76	64.375	4252
1778884500	64.1794	-1.61	-2.45	64.44	64.44	64.1794	2683
1778798100	65.79	-0.06	-0.09	65.83	65.83	65.769999	1162
1778711700	65.8488	0.24	0.36	64.4	65.8488	64.4	1707
1778625300	65.61	-0.85	-1.28	65.2	65.62	65.2	2509
1778538900	66.459999	0.22	0.33	65.86	66.545	65.075	20943
1778279700	66.239999	0.63	0.96	66.879999	66.879999	65.834999	21150
1778193300	65.61	-1.33	-1.99	68.85	68.85	65.61	42106
1778106900	66.94	2.27	3.51	66.56	66.94	66.56	14773
1778020500	64.67	1.55	2.46	62.98	64.8	62.98	6832
1777934100	63.1162	-1.4	-2.17	63.01	63.83	62.75	109054
1777674900	64.5186	-0.09	-0.14	63.69	65.129999	63.69	19996
1777588500	64.6066	1.87	2.98	63.66	64.6066	63.66	1521
1777502100	62.7343	-0.81	-1.28	62.91	62.91	62.62	2307
1777415700	63.5488	-0.55	-0.86	63.7	63.715	63.36	796
1777329300	64.1032	-0	-0.00	64.11	64.11	64.09	1063
1777070100	64.1054	-0.37	-0.58	63.93	64.1054	63.93	9333
1776983700	64.479299	-0.86	-1.32	64.45	65.079899	64.05	6859
1776897300	65.343	0.24	0.38	65.489999	65.56	65.2142	793
1776810900	65.0981	-1.64	-2.46	66.14	66.14	65.0981	849
1776724500	66.737399	-0.44	-0.66	66.519999	66.737399	66.3999	1711
1776465300	67.18	1.82	2.78	66.87	67.6	66.87	4052
1776378900	65.3602	-0.47	-0.71	65.7	65.76	65.236	5610
1776292500	65.8274	0.05	0.08	65.59	65.8274	65.59	1657
1776206100	65.7729	0.41	0.63	66.05	66.05	65.54	86354
1776119700	65.3622	0.31	0.48	63.89	65.3622	63.89	2930
1775860500	65.050399	0.6	0.92	64.97	65.050399	64.78	5510
1775774100	64.4543	0.29	0.46	63.54	64.715999	63.54	2710
1775687700	64.16	3.07	5.02	64.599999	64.65	64.019999	11005
1775601300	61.0922	-0.12	-0.19	60.42	61.1	60.29	1975
1775514900	61.21	0.86	1.43	58.92	61.83	58.92	89286
1775169300	60.3481	-0.89	-1.45	59.12	65.03	59.12	8736
1775082900	61.2339	1.22	2.03	60.91	61.4999	60.91	10048
1774996500	60.0179	2.12	3.66	58.51	60.0179	58.51	2551
1774910100	57.9	-0.11	-0.19	57.89	58.2449	57.89	5303
1774650900	58.0079	-0.76	-1.30	58.19	58.27	57.965	775
1774564500	58.77	-1.49	-2.47	59.44	59.54	58.77	9179
1774478100	60.2606	1.2	2.03	60.7	60.7	60.14	8074
1774391700	59.0641	-0.44	-0.73	59.615	59.615	58.53	9424
1774305300	59.5	1.81	3.13	59.1	60.48	58.95	21911
1774046100	57.6917	-1.99	-3.33	59.37	59.37	57.45	24212
1773959700	59.68	-0.85	-1.40	59.071	60.05	58.6201	7143
1773873300	60.5304	-0.72	-1.17	61.42	61.42	60.38	5399
1773786900	61.25	0.97	1.62	62.68	62.68	61.02	21261
1773700500	60.2758	1.09	1.83	60.1201	60.4	59.77	4942
1773441300	59.19	-1.55	-2.55	60.05	60.48	59.08	3315
1773354900	60.74	-1.57	-2.52	61.02	61.46	59.98	5342
1773268500	62.31	0.13	0.21	61.81	62.75	61.774	94585
1773182100	62.1804	0.43	0.70	62.99	63.15	62.1804	2294
1773095700	61.7472	-0.31	-0.49	60.74	61.88	59.8	36808
1772840100	62.0531	-0.37	-0.59	61.17	62.27	61.17	28270