First Trust Small Cap Growth AlphaDEX Fund【FYC】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	-3.01	-2.587244284	116.34	117.955	111.56	55314	115.40081468	SP
4	0.26	0.229946051119	113.07	117.955	109.08	49816	114.71142029	SP
12	15.8	16.2001435456	97.53	117.955	92.39	56062	107.75845207	SP
26	16.05	16.4987664474	97.28	117.955	92.39	68434	102.97244137	SP
52	35.82	46.2133918204	77.51	117.955	74.66	53687	97.66043169	SP
156	53.83	90.4705882353	59.5	117.955	51.3899	37874	82.29869791	SP
260	40.05	54.6533842795	73.28	117.955	51.3899	34758	76.36245863	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
1781130900	113.33	-1.31	-1.14	114.59	116.045	113.29	72185
1781044500	114.6362	0.2	0.17	115.84	116.4989	111.56	67584
1780958100	114.4369	1.27	1.12	115.65	115.67	114.3345	22123
1780698900	113.1656	-4.37	-3.72	116.07	116.85	112.41	38350
1780612500	117.54	2.19	1.90	115.32	117.955	115.32	75961
1780526100	115.3488	-1.06	-0.91	116.34	116.34	114.8905	72552
1780439700	116.4132	0.28	0.24	116.33	117.01	115.965	50635
1780353300	116.1289	-0.08	-0.07	115.95	116.72	114.7628	30321
1780094100	116.21	-1.29	-1.10	117.58	117.58	115.61	32075
1780007700	117.4991	0.51	0.44	116.83	117.89	116.1349	38082
1779921300	116.99	0.29	0.25	116.56	117.61973	116.215	99655
1779834900	116.7	2.27	1.98	116.06	116.85	115.48	60580
1779489300	114.4317	0.8	0.71	114.45	114.79	113.7	29796
1779402900	113.63	0.85	0.75	112.4	114.012	111.515	53363
1779316500	112.78	2.86	2.60	111.06	112.88	110.305	36928
1779230100	109.92	-1.2	-1.08	110.82	111.01	109.08	42095
1779143700	111.12	-0.42	-0.38	112.17	112.729	110.41	72545
1778884500	111.54	-2.06	-1.81	112.19	112.19	111.1401	33945
1778798100	113.6016	0.26	0.23	113.45	114.04	113.1149	34440
1778711700	113.3396	0.37	0.33	113.07	113.69	111.86	55478
1778625300	112.97	-1.85	-1.61	114.66	114.66	111.44	101957
1778538900	114.8228	0.35	0.31	114.89	115.79	114.76	61405
1778279700	114.4716	1.7	1.51	114.04	114.49	113.33	26339
1778193300	112.77	-1.78	-1.56	115.11	115.11	112.45446	49879
1778106900	114.5526	0.94	0.83	114.63	114.63	113.275	58527
1778020500	113.61	1.87	1.67	112.94	113.69	112.51	46993
1777934100	111.74	-0.51	-0.46	112.45	112.845	111	49209
1777674900	112.2513	0.91	0.82	111.76	112.521	110.83	81019
1777588500	111.3432	2.97	2.74	108.87	111.3432	108.64	49469
1777502100	108.3769	-0.67	-0.61	109.1	109.1	107.8	66025
1777415700	109.042	-1	-0.91	109.55	110.6	108.65	37774
1777329300	110.04	-0.47	-0.43	110.57	110.64	109.84	32707
1777070100	110.5114	1.56	1.44	110.06	110.81	108.98	36996
1776983700	108.9479	-1.71	-1.55	110.67	111.3599	107.77	51412
1776897300	110.66	0.4	0.36	112.49	112.49	110.22	49211
1776810900	110.26	-0.54	-0.49	111.35	112.115	109.74	68185
1776724500	110.8	0.73	0.66	109.97	110.84	109.6375	57763
1776465300	110.0745	2.69	2.50	109.01	110.79	108.99	62611
1776378900	107.3856	0.75	0.70	106.94	107.57	106.115	61221
1776292500	106.64	0.32	0.30	106.51	106.7056	105.545	45798
1776206100	106.3188	1.65	1.58	105.47	106.3725	105.125	93786
1776119700	104.67	1.85	1.80	102.56	104.75	102.46	86249
1775860500	102.8181	-0.78	-0.75	103.99	103.99	102.27	37472
1775774100	103.6	1.16	1.13	102.23	103.7899	101.95	62070
1775687700	102.4426	2.96	2.98	103.48	103.5299	102.09	77021
1775601300	99.4813	0.22	0.22	98.76	99.79	98.2193	112637
1775514900	99.2612	0.4	0.40	98.94	99.54	98.396443	57284
1775169300	98.8653	0.76	0.77	95.83	98.92	95.83	46391
1775082900	98.1085	1.13	1.16	98.18	99.228	97.825	67036
1774996500	96.98	4.09	4.40	95.06	96.98	94.66	95801
1774910100	92.8933	-1.71	-1.81	95.55	95.55	92.39	32005
1774650900	94.6024	-2.04	-2.11	96.06	96.14	94.4	44356
1774564500	96.6393	-2.13	-2.15	97.81	98.9199	96.545	32235
1774478100	98.7676	1.42	1.46	98.67	99.718	98.46	30156
1774391700	97.3483	0.09	0.09	96.78	97.9286	96.145297	70676
1774305300	97.2596	2.66	2.81	96.68	98.43	96.62	64667
1774046100	94.5992	-2.41	-2.48	96.76	96.8	93.94	91303
1773959700	97.0061	0.69	0.71	95.44	97.81	94.94	76386
1773873300	96.3184	-1.45	-1.48	97.53	97.642	96.3	33066
1773786900	97.77	1.14	1.18	97.29	98.16	97.29	46304
1773700500	96.63	1.48	1.55	96.88	97.5199	96.3601	81036
1773441300	95.1538	-0.33	-0.34	96.29	96.47	94.8201	56221
1773354900	95.48	-2.72	-2.77	96.45	96.91	95.3501	69394
1773268500	98.2031	0.07	0.07	98.06	98.71	97.16	112553