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	2.34	1.9313304721	121.16	127.5699	121.16	67510	125.19193344	SP
4	8.18	7.09330558446	115.32	127.5699	111.56	61746	119.90557991	SP
12	21.27	20.8060256285	102.23	127.5699	101.95	56720	114.4802294	SP
26	26.53	27.3589770032	96.97	127.5699	92.39	71308	105.29619821	SP
52	44.35	56.0328490208	79.15	127.5699	77.11	56516	99.61806104	SP
156	63.34	105.285904255	60.16	127.5699	51.3899	38837	83.74851185	SP
260	49.59	67.0951156812	73.91	127.5699	51.3899	35154	77.37815418	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
1783031700	123.5	-2.1	-1.67	126.44	126.44	122.2175	62115
1782945300	125.6016	-1.74	-1.37	127.16	127.5699	125.54	165382
1782858900	127.34	1.59	1.26	126.19	127.56	125.58	42169
1782772500	125.75	1.69	1.36	124.8	125.78	122.7	40860
1782513300	124.0589	2.05	1.68	121.86	124.0589	121.24	50094
1782426900	122.0066	1.03	0.85	121.16	123.22	121.16	39047
1782340500	120.98	0.68	0.56	121.03	122.193	120.3	35557
1782254100	120.3043	-0.91	-0.75	118.61	121.3017	118.61	35815
1782167700	121.2152	0.8	0.66	121.09	121.695	120.32	84300
1781822100	120.4191	2.53	2.15	118.91	120.4191	118.75	38758
1781735700	117.8854	-0.43	-0.36	119.01	120.33	117.48	56624
1781649300	118.3147	-1.09	-0.91	119.73	120.14	118.22	165979
1781562900	119.4028	1.05	0.89	120.58	120.59	119.22	51769
1781303700	118.35	0.81	0.69	117.83	119.77	117.13	51519
1781217300	117.5357	4.21	3.71	114.42	117.56	113.86	39097
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	106.28	106.7056	105.545	44813
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