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	-0.1592	-0.252698412698	63	64.26	61.38	2979	63.30125299	SP
4	-3.1392	-4.75780539557	65.98	66.32	61.38	4577	63.87208756	SP
12	-1.7592	-2.72321981424	64.6	68.85	61.38	8515	64.71770298	SP
26	0.0308	0.0490367775832	62.81	71.12	57.45	15205	65.08884866	SP
52	6.9908	12.5170993733	55.85	71.12	52.93	10511	63.06467629	SP
156	24.0008	61.7940267765	38.84	71.12	33.13	6135	56.84402915	SP
260	5.4958	9.58374749324	57.345	71.12	27.54	5929	51.9776568	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
1782945300	62.8408	-0.63	-0.99	63.1	63.13	62.64	1168
1782858900	63.4693	0.71	1.14	62.3	63.4693	62.3	3542
1782772500	62.7564	-0.04	-0.06	61.38	62.78	61.38	2930
1782513300	62.7938	-1.01	-1.58	62.61	63.08	62.61	710
1782426900	63.7992	0.38	0.60	62.83	64.26	62.83	1219
1782340500	63.4174	-0.35	-0.55	63	63.699	63	6496
1782254100	63.771	-1.28	-1.97	63	63.94	63	9715
1782167700	65.05	0.4	0.62	64.16	65.05	64.16	12328
1781822100	64.65	-0.05	-0.08	64.53	64.86	64.53	752
1781735700	64.7026	-0.43	-0.66	65.29	65.4	64.7026	1746
1781649300	65.1326	-0.08	-0.13	65.379999	65.379999	65.1326	269
1781562900	65.215999	0.86	1.34	64.58	65.53	64.58	3935
1781303700	64.3524	0.77	1.21	64.42	64.474	64.129999	1245
1781217300	63.5837	1.92	3.12	61.66	63.73	61.66	29460
1781130900	61.6613	-1.27	-2.01	62.07	62.44	61.6	2428
1781044500	62.9277	-0.42	-0.66	63.69	64	62.35	1249
1780958100	63.345	-0.5	-0.78	63.7	63.815	63.345	2903
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