First Trust Mid Cap Core AlphaDEX Fund【FNX】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	0.14	0.0972830241123	143.91	146.75	143.91	29049	145.25083032	SP
4	3.52	2.50480324486	140.53	146.75	138.01	20493	143.21526014	SP
12	11.03	8.29198616749	133.02	146.75	132.74	21634	139.36782116	SP
26	17.1	13.4698700276	126.95	146.75	124.45	26714	134.67697476	SP
52	27.56	23.6586831488	116.49	146.75	113.65	21511	130.00546761	SP
156	47.96	49.9115412634	96.09	146.75	85.0088	26246	112.58621833	SP
260	42.97	42.5108824693	101.08	146.75	79.36	30631	103.12867263	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
1783031700	144.05	-0.92	-0.63	145.91999	146.34	143.01	40210
1782945300	144.97	-1.38	-0.94	145.38	146.54499	144.97	21334
1782858900	146.3466	0.62	0.42	145.94	146.75	145.94	12744
1782772500	145.7278	0.69	0.47	146.12	146.12	144.26	10505
1782513300	145.04	-0.17	-0.11	144.15	145.705	144.15	50730
1782426900	145.205	1.16	0.80	143.91	146.26499	143.91	49932
1782340500	144.05	1	0.70	143.65	144.9701	143.33	15452
1782254100	143.0532	-0.79	-0.55	141.57	143.805	141.57	15147
1782167700	143.8383	0.69	0.48	143.91	144.13999	143.22999	13003
1781822100	143.1463	1.71	1.21	143.69999	143.69999	142.445	25155
1781735700	141.4394	-1.78	-1.24	143.63999	144.38999	141.4394	13198
1781649300	143.21629	-0.49	-0.34	144.09	144.79	143.16999	8521
1781562900	143.7061	0.06	0.04	144.41999	145.49	143.7061	39297
1781303700	143.65	1.33	0.93	142.44999	144.31	142.44999	9236
1781217300	142.3211	3.2	2.30	139.13999	142.34	139.13999	13869
1781130900	139.11949	-1.67	-1.18	140.55	141.835	138.93	31413
1781044500	140.7875	1.34	0.96	140.05	142.26939	138.01	28969
1780958100	139.4454	0.46	0.33	140.36	140.36	139.32	13209
1780698900	138.99	-2.54	-1.79	140.22	140.455	138.645	8431
1780612500	141.53	1.02	0.72	140.53	141.81	140.53	9216
1780526100	140.5146	-0.26	-0.18	140.31	140.8	139.96	11536
1780439700	140.77109	1.14	0.82	139.63999	141.04	139.63999	11905
1780353300	139.6297	-0.61	-0.44	139.57	140.055	138.83	14101
1780094100	140.2435	-1.36	-0.96	141.47999	141.47999	140.235	16765
1780007700	141.6	0.45	0.32	141.03	141.97229	140.26499	17233
1779921300	141.15	0.26	0.18	141.75	142.03	140.99	19352
1779834900	140.8949	2.12	1.53	140.13	141.06299	140.13	38040
1779489300	138.77699	0.94	0.68	137.83	138.805	137.83	9414
1779402900	137.83529	0.54	0.40	136.35	138.19	135.94999	22629
1779316500	137.2909	2.82	2.10	135.83	137.8434	135.02	18246
1779230100	134.4715	-1.25	-0.92	134.44999	135.085	133.81219	8910
1779143700	135.7203	-0.04	-0.03	136.47999	136.5899	135.22	10702
1778884500	135.7607	-2.44	-1.77	136.69999	136.69999	135.7607	9874
1778798100	138.2055	0.85	0.62	138.26	138.91999	137.72	21607
1778711700	137.3547	-0.56	-0.41	138.33	138.33	136.84	11831
1778625300	137.9133	-0.69	-0.50	138.27	138.27	136.38999	28451
1778538900	138.6017	-0.62	-0.45	139.31	139.5	138.555	13225
1778279700	139.2228	0.59	0.43	139.66	139.66	138.715	16660
1778193300	138.6297	-2.04	-1.45	140.69	140.69	138.49	29049
1778106900	140.66999	1.35	0.97	139.29	140.82	139.29	23293
1778020500	139.32	2.51	1.84	137.32	139.455	137.32	11486
1777934100	136.8094	-1.24	-0.90	137.62	138.18	136.496	12359
1777674900	138.0489	-0.54	-0.39	138.84	138.84	137.87	30917
1777588500	138.5885	2.93	2.16	135.66	138.615	135.66	58874
1777502100	135.6569	-1.1	-0.81	136.94	136.94	135.26	18165
1777415700	136.76	-1.14	-0.83	137.9	137.9	136.425	16494
1777329300	137.9015	0.1	0.07	137.97	138.41999	137.72	40970
1777070100	137.8	-0.18	-0.13	138.02	138.445	137.44	30628
1776983700	137.9796	0.39	0.28	137.81	138.55	136.53	40787
1776897300	137.59	0.02	0.02	138.3	138.63	137.095	15429
1776810900	137.56649	-0.95	-0.69	138.57	139.535	137.34	25398
1776724500	138.52	0.74	0.53	137.41	138.52	137.41	17286
1776465300	137.7846	2.83	2.09	136.27	138.63	136.15	24066
1776378900	134.9582	0.32	0.24	134.51	135.335	134.38	32359
1776292500	134.63669	-0.37	-0.27	135.03	135.09	134.19	23740
1776206100	135.00729	0.38	0.28	134.72	135.41	134.72	17554
1776119700	134.6237	1.26	0.95	133.29	134.7126	132.74	22829
1775860500	133.3603	-0.68	-0.51	134.62	134.62	133.16489	54565
1775774100	134.043	0.74	0.55	133.02	134.6599	132.86	18675
1775687700	133.3032	3.53	2.72	132.88	133.56	132.505	11239
1775601300	129.77269	0.07	0.06	129.18	130.3	128.99	45516
1775514900	129.6978	0.4	0.31	129.16	129.80869	128.72	31583