First Trust Large Cap Growth AlphaDEX Fund【FTC】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	9.9504	5.57164454897	178.59	192.535	175.66	12999	186.6778369	SP
4	15.6704	9.06484641638	172.87	192.535	172.79	12673	184.0587126	SP
12	30.2404	19.1032217309	158.3	192.535	147.94	16686	170.23136784	SP
26	28.5404	17.83775	160	192.535	147.94	18875	165.25142304	SP
52	44.1104	30.5410233331	144.43	192.535	143.855	18200	160.44934154	SP
156	90.0004	91.3338745687	98.54	192.535	91.361	28699	126.14302025	SP
260	83.7804	79.9736540664	104.76	192.535	84.5605	35568	113.8687498	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
1781735700	188.5404	-0.23	-0.12	189.45	191.8	188.0301	7124
1781649300	188.7654	-1.9	-0.99	191.1	192.535	188.7654	11025
1781562900	190.6609	5.18	2.79	191	191.2999	190.005	29116
1781303700	185.4805	1.49	0.81	183.99	186.5225	183.99	7282
1781217300	183.9892	8.33	4.74	177.29	183.9892	177.29	7607
1781130900	175.66	-4.66	-2.59	178.59	181.61	175.66	9967
1781044500	180.3237	-0.4	-0.22	183.32	183.32	174.435	10601
1780958100	180.7195	1.53	0.85	181.42	182.075	180.39	7652
1780698900	179.192	-8.25	-4.40	183.54	183.84	178.11	10575
1780612500	187.4375	0.06	0.03	185.53	188.47	184.32	12010
1780526100	187.375	-0.07	-0.03	186.69	188.3965	186.69	19692
1780439700	187.44	3.65	1.99	184.2	187.44	184.2	26316
1780353300	183.79	-0.45	-0.24	183.73	184.37	182.235	11943
1780094100	184.2363	0.51	0.28	183.99	184.575	182.755	14135
1780007700	183.73	0.79	0.43	182.76	184.315	181.92	7066
1779921300	182.9415	-0.66	-0.36	184.08	184.08	182.13	14618
1779834900	183.6048	4.2	2.34	182.28	183.87	182.2	8727
1779489300	179.4043	1.96	1.11	178.57	179.855	178.46	9081
1779402900	177.44	2.06	1.18	174.23	177.765	174.23	9731
1779316500	175.3786	3.73	2.17	172.87	175.9499	172.79	13652
1779230100	171.6492	-1.29	-0.75	170.49	173.1	170.39	8430
1779143700	172.938	-2.98	-1.69	176.26	176.26	171.6678	7270
1778884500	175.9151	-4.23	-2.35	178.01	178.01	175.9151	4232
1778798100	180.1433	0.82	0.46	179.33	180.69	178.98	7518
1778711700	179.325	1.43	0.80	179.38	179.955	177.22	10311
1778625300	177.8984	-1.42	-0.79	177.41	177.8984	174	17357
1778538900	179.3231	2.9	1.65	176.63	181.2899	176.63	10386
1778279700	176.4185	2.26	1.30	175.93	177.86	175.33	10017
1778193300	174.1567	-4.2	-2.36	178.29	178.29	173.26	8313
1778106900	178.3605	4.52	2.60	176.97	178.47	175.63	18973
1778020500	173.8453	2.27	1.33	173.3	174.66	172.95	8978
1777934100	171.5709	-0.16	-0.09	172.24	172.725	170.72	28611
1777674900	171.732	0.3	0.18	171.5	172.525	170.92	24536
1777588500	171.4271	4.64	2.78	167.98	171.4271	167.98	38260
1777502100	166.7901	-0.1	-0.06	167.41	167.41	166.13	9164
1777415700	166.8927	-3.43	-2.02	167.56	168.415	165.01	29517
1777329300	170.325	-0.31	-0.18	170.43	171.04	168.82	15377
1777070100	170.6397	0.09	0.05	170.77	171.34	169.82	24281
1776983700	170.5488	0.42	0.25	169.4	171.57	168.4775	16096
1776897300	170.1299	1.03	0.61	170.54	171.29	169.04	12228
1776810900	169.098	-1.77	-1.04	171.3	171.68	169.098	20334
1776724500	170.8728	0.14	0.08	170.16	171.23	169.7393	32083
1776465300	170.7291	3.49	2.09	169.02	171.1	169.02	16621
1776378900	167.2353	0.1	0.06	167.52	167.9437	166.5451	12280
1776292500	167.13999	-1.1	-0.65	168.15	168.195	165.44999	23149
1776206100	168.24	2.13	1.28	167.98	168.465	164.63839	12756
1776119700	166.1068	1.91	1.16	163.22	166.32	163.22	11778
1775860500	164.195	0.54	0.33	164.19999	164.8999	163.5515	29368
1775774100	163.6553	0.75	0.46	162.44999	164.308	162.44999	13235
1775687700	162.90549	5.48	3.48	163.72999	164.33	162.095	14306
1775601300	157.42349	-0.16	-0.10	156.56	157.69999	155.65	37862
1775514900	157.57929	1.02	0.65	156.56	157.85	156.56	27910
1775169300	156.5563	0.16	0.10	153.63	157.315	152.97	20071
1775082900	156.4013	2.26	1.47	155.96	157.445	155.96	42431
1774996500	154.14259	5.21	3.50	151.16	154.14259	150.5	28507
1774910100	148.9299	-1.83	-1.21	151.71	151.71	147.94	31366
1774650900	150.7562	-2.52	-1.65	152.44	152.86	150.185	15105
1774564500	153.2811	-4.07	-2.59	156.08	156.22999	153.275	10397
1774478100	157.3553	1.16	0.74	158.3	158.3	156.54	17566
1774391700	156.196	0.1	0.06	154.75	156.985	154.03	33791
1774305300	156.0961	2.61	1.70	155.86	158.34	155.86	18942
1774046100	153.4856	-3.69	-2.35	157.13	157.13	152.47999	16318
1773959700	157.18	0.72	0.46	154.5	157.58	154.5	24262
1773873300	156.4619	-1.82	-1.15	157.37	158.269	156.22	20448