First Trust Asia Pacific ex Japan AlphaDEX Fund【FPA】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	4.05	7.58426966292	53.4	57.9199	50.54	9398	56.29863114	SP
4	7.18	14.2828724886	50.27	58.49	48.5601	6864	54.86750397	SP
12	12.65	28.2366071429	44.8	58.49	40.35	40190	45.49304924	SP
26	20.51	55.5224688684	36.94	58.49	36.23	22320	45.5551454	SP
52	22.34	63.6285958416	35.11	58.49	34.46	13041	44.18873041	SP
156	29.36	104.521181915	28.09	58.49	23.3052	5509	40.63794602	SP
260	20.8	56.7530695771	36.65	58.49	22.31	4540	37.87554249	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649300	57.45	-0.39	-0.67	58.11	58.1699	57.34	3347
1781562900	57.84	3.41	6.26	56.735	57.9199	56.735	31173
1781303700	54.43	-0.15	-0.27	53.54	54.44	53.54	3736
1781217300	54.58	3.23	6.29	51.23	54.58	51.23	4349
1781130900	51.35	-1.02	-1.95	52.54	52.72	51.35	3162
1781044500	52.37	0.63	1.22	53.4	53.4	50.54	4568
1780958100	51.74	0.83	1.63	51.76	51.91	51.3	4146
1780698900	50.91	-4.37	-7.91	52.94	52.94	50.26	4575
1780612500	55.28	-0.8	-1.43	54.81	55.42	54.81	2277
1780526100	56.08	-0.33	-0.59	56.36	56.36	55.99	3556
1780439700	56.41	-2.08	-3.56	56.29	56.446447	55.69	12547
1780353300	58.49	1.59	2.79	57.99	58.49	56.26	3206
1780094100	56.9	0.59	1.05	57.16	57.16	56.6	1813
1780007700	56.31	1.24	2.25	55.03	56.31	55.02	10803
1779921300	55.07	-0.97	-1.73	55.48	55.48	54.24	3164
1779834900	56.04	2.76	5.18	55.73	56.04	55.1	6145
1779489300	53.28	0.5	0.94	53.77	53.77	53.0101	4869
1779402900	52.785	1.23	2.38	52.72	53.0245	52.06	4934
1779316500	51.5584	0.93	1.84	50.08	51.83	50.08	9883
1779230100	50.625	-1.06	-2.04	50.27	51.1	48.5601	11502
1779143700	51.68	-0.81	-1.54	52.41	52.41	51.02	1885
1778884500	52.49	-1.99	-3.65	52.56	52.74	51.82	9811
1778798100	54.48	0.4	0.74	53.96	54.48	53.2	3798
1778711700	54.0814	1.55	2.94	53.06	55.1369	53.06	15074
1778625300	52.5347	-1.68	-3.10	52.59	52.91	51.48	14736
1778538900	54.215	-0.03	-0.05	54.29	54.6752	53.9581	4201
1778279700	54.24	2.27	4.37	53.46	54.24	53.39	18855
1778193300	51.97	-2.39	-4.40	53.32	53.6899	51.97	71215
1778106900	54.36	2	3.82	53.67	54.36	53.17	6802
1778020500	52.36	1.37	2.69	51.75	52.8599	51.75	4265
1777934100	50.99	-0.37	-0.72	51.84	51.84	50.99	2498
1777674900	51.36	0.28	0.55	51.05	51.73	51.05	12361
1777588500	51.08	1.55	3.13	50.64	51.19	50.1827	1881
1777502100	49.5316	-0.11	-0.23	50.015	50.015	49.25	3155
1777415700	49.645	0.13	0.25	49.69	49.95	49.22	2166
1777329300	49.52	0.04	0.08	49.99	50.13	49.47	2655
1777070100	49.48	1.07	2.21	49.08	49.87	49.08	12777
1776983700	48.41	-0.82	-1.67	49.36	49.4	48.38	7280
1776897300	49.23	1.5	3.14	48.51	49.41	48.51	30813
1776810900	47.73	-0.18	-0.38	48.96	48.96	47.66	5275
1776724500	47.91	-0.64	-1.32	48.63	48.63	47.86	8642
1776465300	48.55	0.99	2.08	48.28	49.28	48.28	15215
1776378900	47.56	0.15	0.32	47.48	48	47.43	6526
1776292500	47.41	-0.27	-0.57	47.7	47.7	47.1001	10774
1776206100	47.68	0.89	1.90	47.36	47.87	47.06	47254
1776119700	46.79	0.49	1.06	45.81	47.28	45.81	6091
1775860500	46.3	0.14	0.30	46.2	46.77	46.2	4372
1775774100	46.16	-0.12	-0.26	45.8	46.61	45.8	5248
1775687700	46.28	2.85	6.56	43.91	46.86	43.91	27802
1775601300	43.43	-0.57	-1.30	43.83	43.83	42.9101	4706
1775514900	44	0.66	1.51	43.5	44.21	43.5	1399951
1775169300	43.3439	-0.52	-1.19	42	43.8975	42	18568
1775082900	43.8649	0.39	0.90	45.1	45.335	43.86	333395
1774996500	43.4736	1.42	3.37	41.64	43.4736	40.35	5359
1774910100	42.0548	-0.96	-2.23	43.27	43.27	41.1001	33301
1774650900	43.015	0.07	0.16	43.33	43.37	42.845	27944
1774564500	42.9446	-2.16	-4.79	43.37	43.74	42.9446	4342
1774478100	45.105	0.55	1.22	45.445	45.56	44.97	8509
1774391700	44.5599	-0.73	-1.61	44.8	44.94	44.5599	1109
1774305300	45.29	1.16	2.62	44.55	45.6199	44.55	5320
1774046100	44.1336	-1.74	-3.80	45.7	45.7	44.07	1707
1773959700	45.8752	0.32	0.69	44.63	46.16	44.63	7149
1773873300	45.5588	-0.7	-1.52	46.02	46.15	45.51	14067
1773786900	46.26	0.5	1.09	46.16	46.6271	45.94	4990