First Trust Mid Cap Value AlphaDEX Fund【FNK】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	-0.4537	-0.748432860442	60.62	61.78	59.8026	4496	60.73940078	SP
4	1.6763	2.86595999316	58.49	61.78	58.42	4513	59.9672225	SP
12	3.5863	6.33845881937	56.58	61.78	56.0202	7875	59.00522434	SP
26	3.5463	6.26333451077	56.62	61.78	55.38	7600	58.60380724	SP
52	9.5463	18.8587514816	50.62	61.78	50.62	8096	56.22217397	SP
156	15.3063	34.1201515827	44.86	61.78	41.61	14621	50.83492656	SP
260	16.3563	37.3346267975	43.81	61.78	38.05	30829	46.47752923	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
1781822100	60.1663	0.36	0.61	60.21	60.2799	60.15	2169
1781735700	59.8026	-1.21	-1.98	60.97	61.09	59.8026	4668
1781649300	61.0088	0.06	0.10	61.03	61.41	60.96	5928
1781562900	60.947	-0.49	-0.80	61.78	61.78	60.947	4161
1781303700	61.4355	0.53	0.88	61.01	61.595	61.01	1231
1781217300	60.902	0.63	1.04	60.62	60.902	60.23	6490
1781130900	60.2746	-0.22	-0.37	60.56	60.88	60.2746	9538
1781044500	60.4989	0.76	1.28	59.99	60.725	59.95	3286
1780958100	59.7352	0.11	0.18	60	60.13	59.7	11143
1780698900	59.6299	-0.29	-0.48	59.72	59.84	59.59	4676
1780612500	59.9199	0.52	0.87	59.75	60.2185	59.75	3578
1780526100	59.4028	-0.23	-0.38	59.53	59.53	59.34	5360
1780439700	59.6285	0.24	0.40	59.29	59.7201	59.29	1746
1780353300	59.3925	0.04	0.06	59.39	59.5	59.22	2737
1780094100	59.355	-0.4	-0.66	59.66	59.6899	59.355	3981
1780007700	59.7513	0.18	0.30	59.59	59.81	59.58	2179
1779921300	59.5706	0.08	0.14	59.56	59.85	59.56	4610
1779834900	59.4857	0.21	0.35	59.49	59.57	59.42	2211
1779489300	59.2771	0.35	0.60	59.15	59.2771	59	5260
1779402900	58.9263	0.1	0.17	58.49	58.945	58.42	2962
1779316500	58.8263	1.01	1.75	58.18	58.8263	58.01	14196
1779230100	57.8173	-0.41	-0.70	58.33	58.33	57.8173	5870
1779143700	58.2241	0.65	1.14	57.69	58.25	57.69	1531
1778884500	57.5702	-0.62	-1.07	58.16	58.16	57.53	5890
1778798100	58.1906	0.29	0.50	58.23	58.47	58.1906	8369
1778711700	57.9017	-0.49	-0.84	58.43	58.43	57.74	6030
1778625300	58.3948	-0.21	-0.36	58.86	58.86	58.044	4703
1778538900	58.6035	-0.66	-1.12	59.54	59.54	58.59	7697
1778279700	59.2669	0.07	0.12	59.47	59.47	59.2	3947
1778193300	59.1955	-0.59	-0.99	59.83	59.83	59.0801	13687
1778106900	59.7872	0.13	0.23	59.75	60.19	59.75	2094
1778020500	59.6529	0.65	1.11	59.13	59.675	59.13	4895
1777934100	58.9998	-0.72	-1.21	59.65	59.67	58.98	1498
1777674900	59.7211	-0.42	-0.70	60.32	60.32	59.7211	2788
1777588500	60.1395	0.69	1.15	59.35	60.2599	59.35	3400
1777502100	59.4533	-0.38	-0.63	59.85	59.85	59.32	10330
1777415700	59.8288	-0.12	-0.20	60.2	60.2	59.72	5744
1777329300	59.9466	0.19	0.32	59.81	60.09	59.81	1985
1777070100	59.7526	-0.27	-0.46	60.01	60.01	59.7526	12260
1776983700	60.0272	0.23	0.38	59.85	60.1073	59.85	3007
1776897300	59.7989	-0.15	-0.25	60.405	60.405	59.705	4970
1776810900	59.9478	-0.29	-0.48	60.33	60.5981	59.9204	2337
1776724500	60.2347	0.33	0.54	59.72	60.33	59.72	6860
1776465300	59.9089	0.9	1.53	59.35	60.15	59.35	2172
1776378900	59.0063	0.24	0.40	58.95	59.19	58.87	8057
1776292500	58.7691	-0.11	-0.20	58.76	58.91	58.64	4208
1776206100	58.884	-0.12	-0.21	58.94	59.07	58.75	28400
1776119700	59.0072	0.46	0.79	58.41	59.06	58.21	132717
1775860500	58.5457	-0.27	-0.46	58.84	58.84	58.48	2229
1775774100	58.8187	0.28	0.48	58.38	58.84	58.29	8332
1775687700	58.5371	0.99	1.73	58.33	58.62	58.33	4125
1775601300	57.5432	0	0.00	57.41	57.775	57.41	9609
1775514900	57.5421	0.32	0.56	57.2	57.5421	57.11	2149
1775169300	57.2209	0.1	0.18	56.74	57.2209	56.66	2793
1775082900	57.1178	0.04	0.08	57.18	57.37	57.07	5911
1774996500	57.0748	0.91	1.61	56.87	57.615	56.52	15529
1774910100	56.1688	-0.14	-0.25	56.98	56.98	56.0202	4098
1774650900	56.3077	-0.7	-1.22	56.8	56.845	56.25	1952
1774564500	57.0037	-0.25	-0.44	56.58	57.39	56.58	4653
1774478100	57.2566	0.41	0.72	56.95	57.29	56.7	4506
1774391700	56.8446	0.49	0.87	56.23	57.19	56.23	4573
1774305300	56.3553	0.94	1.69	56.68	56.92	56.32	5152
1774046100	55.4181	-0.83	-1.47	56.25	56.25	55.38	2953