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	-3.0105	-1.63854569205	183.73	188.47	178.11	16107	185.79943485	SP
4	4.0895	2.31529185303	176.63	188.47	170.39	11739	181.5509061	SP
12	24.0095	15.3209750495	156.71	188.47	147.94	17588	167.1501267	SP
26	19.5395	12.1227819829	161.18	188.47	147.94	18616	164.43201446	SP
52	34.3095	23.4338501468	146.41	188.47	143.15	18139	159.81949233	SP
156	85.1595	89.1162620343	95.56	188.47	91.361	28888	125.62417639	SP
260	75.7795	72.2122165047	104.94	188.47	84.5605	35875	113.65076818	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
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	168.15	165.44999	23146
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	152.4677	152.86	150.185	15004
1774564500	153.2811	-4.07	-2.59	156.08	156.22999	153.275	10385
1774478100	157.3553	1.16	0.74	157.585	158.15	156.54	17283
1774391700	156.196	0.1	0.06	154.75	156.985	154.03	33697
1774305300	156.0961	2.61	1.70	157.58	158.34	156.0961	18558
1774046100	153.4856	-3.69	-2.35	157.13	157.13	152.47999	14259
1773959700	157.18	0.72	0.46	154.5	157.58	154.5	24261
1773873300	156.4619	-1.82	-1.15	157.37	158.269	156.22	20445
1773786900	158.285	1.01	0.64	159.08	159.1	157.9	8730
1773700500	157.28	2.19	1.41	156.71	158.4	156.5301	12843
1773441300	155.09	-0.55	-0.35	156.96	157.47999	154.585	19869
1773354900	155.6421	-3.59	-2.25	158.22999	158.22999	155.44	16408
1773268500	159.22999	-0.86	-0.54	158.815	160.13999	158.22999	9891
1773182100	160.09	-0.43	-0.27	160.9	161.885	160	22765
1773095700	160.5225	2.62	1.66	155.76	160.5225	154.72	11643