First Trust United Kingdom AlphaDEX Fund【FKU】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	-0.5844	-1.0984962406	53.2	53.49	52.25	2969	53.10770258	SP
4	-1.2544	-2.32856877668	53.87	55.19	52.23	2339	53.45272131	SP
12	1.6756	3.28936003141	50.94	55.2	50.43	9589	53.21383991	SP
26	1.5156	2.96594911937	51.1	56.74	47.99	25065	52.34802079	SP
52	5.9156	12.6672376874	46.7	56.74	45.51	14203	51.80685958	SP
156	19.1256	57.1083905643	33.49	56.74	30.015	10426	44.13669129	SP
260	8.9156	20.4018306636	43.7	56.74	24.81	11755	40.60328948	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858900	52.6156	-0.17	-0.31	52.57	52.81	52.57	2575
1782772500	52.7807	0.18	0.35	53.09	53.09	52.76	1659
1782513300	52.5981	-0.28	-0.53	52.25	52.74	52.25	755
1782426900	52.88	-0.39	-0.74	52.8	52.94	52.79	2403
1782340500	53.2749	0.05	0.09	52.96	53.2749	52.96	5997
1782254100	53.2247	-0.45	-0.84	53.2	53.49	53.12	4032
1782167700	53.6735	-0.05	-0.09	53.67	53.96	53.33	2676
1781822100	53.7235	-0.28	-0.51	53.85	53.85	53.58	459
1781735700	53.9992	-0.77	-1.41	54.64	55.01	53.9992	2715
1781649300	54.7733	0.32	0.59	54.97	54.99	54.75	1415
1781562900	54.4532	0.09	0.17	54.81	55.19	54.4532	2659
1781303700	54.3623	0.42	0.78	54.39	54.39	54.25	969
1781217300	53.9414	1.5	2.86	53.18	53.9414	52.73	1902
1781130900	52.4429	-0.38	-0.72	52.62	53.22	52.4273	2704
1781044500	52.8238	0.02	0.04	53.17	53.3484	52.23	1142
1780958100	52.8002	0.11	0.22	53.23	53.23	52.62	1425
1780698900	52.6853	-1.36	-2.52	53.93	53.93	52.6853	3866
1780612500	54.0468	0.63	1.18	53.76	54.18	53.65	652
1780526100	53.4166	-0.57	-1.06	53.57	53.74	53.4166	364
1780439700	53.9881	0.39	0.74	53.87	53.9881	53.63	6640
1780353300	53.594	-0.21	-0.40	53.22	53.594	53.22	761
1780094100	53.8071	-0.11	-0.21	54.01	54.34	53.49	11749
1780007700	53.9214	-0.21	-0.39	53.645	54.12	53.515	1209
1779921300	54.1319	-0.05	-0.10	54.23	54.42	54.04	862
1779834900	54.1846	0.66	1.23	54.29	54.35	54.15	700
1779489300	53.5266	-0.21	-0.39	53.54	53.85	53.43	2275
1779402900	53.7367	0.36	0.67	53.32	53.7367	53.08	2504
1779316500	53.3781	1.23	2.35	52.59	53.3781	52.39	2676
1779230100	52.15	-0.43	-0.81	52.38	52.48	52.01	39311
1779143700	52.575	0.85	1.64	52.36	52.7	52.36	4121
1778884500	51.7287	-1.24	-2.35	51.73	51.88	51.5	11449
1778798100	52.9717	-0.37	-0.70	53.66	53.66	52.84	2581
1778711700	53.345	0.32	0.61	52.82	53.345	52.82	3764
1778625300	53.0206	-0.53	-1.00	53.16	53.16	52.71	46135
1778538900	53.5544	-0.62	-1.15	54.06	54.14	53.48	24563
1778279700	54.1791	0.85	1.59	54.08	54.18	54.011	3760
1778193300	53.3314	-0.86	-1.58	54.48	54.505	53.3314	11833
1778106900	54.1896	1.6	3.04	53.94	54.2	53.94	18647
1778020500	52.5915	0.62	1.20	52.27	52.65	52.27	1132
1777934100	51.9688	-1.05	-1.98	52.24	52.24	51.86	1846
1777674900	53.0195	0.06	0.11	53.11	53.21	52.92	17153
1777588500	52.9611	1.19	2.30	52.48	52.975	52.48	44527
1777502100	51.7724	-0.8	-1.53	52.09	52.09	51.4599	17762
1777415700	52.5773	-0.41	-0.77	52.75	52.75	52.26	24304
1777329300	52.9871	-0.38	-0.71	53	53.0618	52.89	16259
1777070100	53.364	0.21	0.40	53.23	53.44	53.14	21408
1776983700	53.1511	-0.61	-1.13	53.7	53.7	52.98	10343
1776897300	53.76	0.47	0.88	53.77	54.15	53.67	13738
1776810900	53.29	-1.26	-2.31	54.21	54.21	53.29	8504
1776724500	54.55	-0.52	-0.95	54.74	54.74	54.52	1532
1776465300	55.0717	1	1.85	54.74	55.2	54.74	562
1776378900	54.0701	-0.19	-0.34	54.42	54.49	53.79	14842
1776292500	54.2568	-0.24	-0.44	54.23	54.2568	54.09	838
1776206100	54.4943	0.74	1.38	54.22	54.4943	54.19	15326
1776119700	53.75	0.31	0.59	53.17	54.03	53.17	50415
1775860500	53.435	0.22	0.40	53.78	53.78	53.32	29932
1775774100	53.22	-0.3	-0.56	53.47	53.7	53.06	28096
1775687700	53.52	2.35	4.59	54.01	54.01	53.2	2809
1775601300	51.17	0.04	0.08	50.94	51.17	50.43	1510
1775514900	51.13	0.16	0.32	50.78	51.4	50.78	1199568
1775169300	50.9662	-0.3	-0.59	50.02	50.9662	50.02	7318
1775082900	51.27	0.91	1.80	50.88	51.36	50.4	312645