First Trust Mid Cap Growth AlphaDEX Fund【FNY】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	-0.03	-0.0279329608939	107.4	108.8585	105.88	11604	106.83852909	SP
4	3.22	3.09169467115	104.15	108.8585	100.955	25571	104.06138952	SP
12	18.89	21.3494575045	88.48	108.8585	88.48	24790	100.17517367	SP
26	13.3	14.1384075688	94.07	108.8585	86.6	25533	97.15764014	SP
52	27.43	34.3132349262	79.94	108.8585	79.5201	21175	93.51718162	SP
156	45.55	73.6816564219	61.82	108.8585	55.325	19470	79.52677674	SP
260	34.12	46.5802047782	73.25	108.8585	52.37	22128	72.79556559	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782167700	108.7844	0.84	0.78	108.67	108.8585	108.07	8694
1781822100	107.9422	2.02	1.90	107.89	107.9422	106.93	6431
1781735700	105.9259	-0.44	-0.41	106.89	108.0499	105.88	20966
1781649300	106.3658	-0.94	-0.88	107.4	108.0911	106.3658	10325
1781562900	107.305	1.41	1.33	108.29	108.29	107.15	16372
1781303700	105.9	0.93	0.89	105.3	106.72	104.94	25662
1781217300	104.97	3.83	3.78	102.21	105	102.21	52507
1781130900	101.1434	-1.97	-1.91	103.04	104.1181	100.955	69297
1781044500	103.117	0.75	0.73	103.58	103.59	101.47	9276
1780958100	102.3686	0.56	0.55	103.44	103.44	102.0601	9750
1780698900	101.81	-3.55	-3.37	104.55	104.55	101.59	75957
1780612500	105.3649	0.59	0.57	104.21	105.8188	104.21	18916
1780526100	104.77	-0.08	-0.08	104.37	104.87	104.0633	10136
1780439700	104.85	1.02	0.98	104.02	104.965	104.02	40708
1780353300	103.83	-0.87	-0.83	104.45	104.45	102.92	56409
1780094100	104.6962	-1.16	-1.10	105.81	105.81	104.07	5901
1780007700	105.8569	0.38	0.36	105.68	106.1686	104.62	18017
1779921300	105.4766	0.42	0.40	106.02	106.02	105.0601	9945
1779834900	105.0587	2.69	2.63	104.15	105.09	104.07	20578
1779489300	102.3678	0.73	0.72	102.44	102.4494	102.02305	14597
1779402900	101.6388	0.76	0.76	100.18	101.935	100.18	12756
1779316500	100.8744	2.48	2.52	99.24	100.91	98.91	12929
1779230100	98.392	-1.16	-1.16	98.58	98.98	97.675	5157
1779143700	99.5482	-1.3	-1.29	101.35	101.35	98.9	6158
1778884500	100.8453	-2.71	-2.62	102.25	102.25	100.81	23437
1778798100	103.56	0.77	0.75	102.96	103.811	102.62	16169
1778711700	102.79	-0.05	-0.05	103.15	103.15	101.86	10440
1778625300	102.84	-0.72	-0.69	103.25	103.25	100.95	12844
1778538900	103.5583	0.14	0.13	103.8	104.15	103.35	24516
1778279700	103.4193	0.71	0.69	103.95	103.95	103.01	10095
1778193300	102.713	-2.01	-1.92	105.36	105.36	102.26	14564
1778106900	104.7193	2.04	1.99	103.97	104.81	103.36	61571
1778020500	102.6808	2.52	2.52	101.63	102.75	101.63	20668
1777934100	100.1566	-0.4	-0.39	100.35	101.21	99.9199	10986
1777674900	100.5521	-0.1	-0.10	101.13	101.13	100.245	88982
1777588500	100.655	3.02	3.09	98.47	100.665	98.47	9510
1777502100	97.6337	-0.94	-0.95	98.94	98.94	97.18	10114
1777415700	98.569	-1.64	-1.63	99.78	99.78	98.1	7747
1777329300	100.206	-0.27	-0.27	100.52	100.635	99.95	7884
1777070100	100.4794	0.29	0.29	100.82	100.929	99.995	24808
1776983700	100.19	-0.04	-0.04	100.25	100.9978	98.9	8254
1776897300	100.2333	0.43	0.43	101.2	101.2	99.72	35767
1776810900	99.8073	-0.9	-0.89	101.3	101.86	99.77	6167
1776724500	100.7084	0.45	0.45	99.92	100.83125	99.92	10714
1776465300	100.2614	2.67	2.74	99.08	100.76	99.08	25882
1776378900	97.5871	-0.03	-0.03	97.68	97.81	96.99	31221
1776292500	97.6153	-0.1	-0.10	97.42	97.68	96.74	40936
1776206100	97.7114	1.06	1.10	97.49	98.005	97.31	26119
1776119700	96.6506	1.25	1.31	94.8	96.6506	94.8	13828
1775860500	95.4043	-0.57	-0.60	96.382	96.382	95.24	93676
1775774100	95.9777	0.63	0.66	95.47	96.575	94.96	10044
1775687700	95.3486	3.18	3.45	95.81	95.85	95.085	6896
1775601300	92.1716	0.14	0.16	91.5	92.3	91.38	7211
1775514900	92.0274	0.11	0.12	91.98	92.055	91.28	168488
1775169300	91.9159	0.38	0.42	89.45	91.925	89.45	18676
1775082900	91.5338	1.05	1.16	91.32	92.372	91.32	7258
1774996500	90.4869	3.44	3.95	88.48	90.6	88.48	10099
1774910100	87.0499	-1.43	-1.61	88.82	88.82	86.6	119142
1774650900	88.4775	-1.45	-1.62	88.98	89.6889	88.3514	10389
1774564500	89.9308	-2.19	-2.38	90.86	91.53	89.9308	9920
1774478100	92.1217	0.88	0.97	92.6	92.6	91.59	143250
1774391700	91.2384	0.39	0.42	89.91	91.4899	89.75	18573
1774305300	90.8533	1.69	1.90	91.285	92.2198	90.8	6359