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	-1.3247	-2.45269394557	54.01	54.34	52.83	4033	53.85935693	SP
4	-1.3947	-2.57895710059	54.08	54.42	51.5	8741	52.96874541	SP
12	1.4953	2.92107833561	51.19	55.2	47.99	37646	51.52205005	SP
26	3.6403	7.42236721378	49.045	56.74	47.99	25529	52.26380128	SP
52	6.8253	14.8829044919	45.86	56.74	45.02	14135	51.72296544	SP
156	18.7753	55.3680330286	33.91	56.74	30.015	10444	44.01411852	SP
260	6.5153	14.1115442928	46.17	56.74	24.81	11789	40.5805298	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	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
1774996500	50.3615	1.73	3.56	49.76	50.3615	49.36	6341
1774910100	48.63	-0.1	-0.21	49.07	49.12	48.63	1463
1774650900	48.73	-0.27	-0.55	48.78	49.26	48.44	24668
1774564500	49	-1.49	-2.95	49.61	50.35	49	50563
1774478100	50.4916	0.82	1.65	50.51	50.6352	50.31	13854
1774391700	49.673	-0.05	-0.09	49.09	50.12	49.09	19442
1774305300	49.72	1.07	2.20	49.59	50.13	49.391	2146
1774046100	48.6481	-1.55	-3.09	49.98	49.98	47.99	21298
1773959700	50.2	-0.34	-0.67	49.24	50.2	49.24	3138
1773873300	50.538	-0.86	-1.68	51.12	51.25	50.538	2054
1773786900	51.4	0.23	0.45	51.63	52.0366	51.4	1391
1773700500	51.17	0.52	1.03	50.86	51.37	50.86	1170
1773441300	50.65	-0.85	-1.65	51.19	51.19	50.49	1179
1773354900	51.5	-0.86	-1.64	51.67	51.7399	51.4	1999
1773268500	52.36	0.17	0.33	51.98	52.55	51.98	14273
1773182100	52.1854	0.05	0.09	52.59	53.04	52.1854	1128
1773095700	52.1362	-0.04	-0.07	50.88	52.1362	50.88	78941