First Trust Small Cap Value AlphaDEX Fund【FYT】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	-0.1233	-0.186281915697	66.19	66.41	65.2156	14644	66.23072829	SP
4	-0.7333	-1.09775449102	66.8	66.8	63.3539	15786	65.46919771	SP
12	5.5567	9.18311022971	60.51	67.71	59.64	20451	64.54574696	SP
26	8.8267	15.4205101328	57.24	67.71	56.68	17381	62.96851538	SP
52	17.0567	34.8024892879	49.01	67.71	48.65	12085	60.46712512	SP
156	21.1667	47.1418708241	44.9	67.71	42.11	14535	53.76075929	SP
260	12.8067	24.0456252347	53.26	67.71	40.43	24943	50.23965107	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
1780698900	66.0667	-0.27	-0.40	66.06	66.473346	66.04	10747
1780612500	66.3328	1.12	1.71	65.599999	66.3328	65.599999	7325
1780526100	65.215599	-1.13	-1.70	66.239999	66.239999	65.215599	2498
1780439700	66.3458	0.26	0.39	66.06	66.41	66.06	44538
1780353300	66.0905	0.16	0.24	65.739999	66.117999	65.614999	14448
1780094100	65.9336	-0.33	-0.50	66.19	66.28	65.9336	4412
1780007700	66.268199	0.05	0.07	66.14	66.31	65.762	3463
1779921300	66.219399	0.25	0.38	65.95	66.6387	65.95	6321
1779834900	65.9695	0.49	0.74	65.8	65.9695	65.73	2221
1779489300	65.4834	0.41	0.63	65.129999	65.5154	65.069999	2172
1779402900	65.071799	0.2	0.31	64.519999	65.19	63.97	5128
1779316500	64.8713	1.26	1.98	63.83	64.8713	63.83	4650
1779230100	63.6103	-0.55	-0.85	63.91	63.91	63.4	2906
1779143700	64.157	0.8	1.27	63.52	64.41	63.52	6408
1778884500	63.3539	-0.93	-1.44	63.85	63.85	63.3539	5100
1778798100	64.2791	0.29	0.46	64.23	64.769999	64.23	8338
1778711700	63.9845	-0.65	-1.00	64.58	64.58	63.78	4752
1778625300	64.6307	-0.74	-1.14	65.239999	65.239999	64.39	13836
1778538900	65.3732	-1.24	-1.87	66.65	66.65	65.3732	154109
1778279700	66.6166	-0.03	-0.05	66.8	66.8	65.989999	7303
1778193300	66.6494	-0.33	-0.49	66.92	67.16	66.614999	4211
1778106900	66.9768	0.25	0.38	67.22	67.35	66.930099	25315
1778020500	66.7256	0.79	1.19	66.26	66.959999	66.26	16955
1777934100	65.940299	-1.02	-1.53	66.67	66.95	65.9	5881
1777674900	66.9642	0.26	0.39	67.17	67.17	66.64	15061
1777588500	66.703199	0.58	0.88	66.2	66.81	66.2	2872
1777502100	66.1185	-0.87	-1.30	67.03	67.03	65.905	8407
1777415700	66.9889	0.04	0.05	67.06	67.135	66.905	3861
1777329300	66.9534	0.37	0.56	66.59	67.155	66.59	2030
1777070100	66.5826	0.29	0.44	66.31	66.5826	65.84	25837
1776983700	66.2934	-0.31	-0.46	66.489999	66.515	65.76	18592
1776897300	66.5991	0.02	0.03	66.83	67.11	66.4	19303
1776810900	66.580299	-0.36	-0.54	67.35	67.71	66.54	17502
1776724500	66.940299	0.39	0.59	66.29	67.019999	66.29	17699
1776465300	66.5466	1.46	2.24	65.709999	67.025	65.709999	172765
1776378900	65.0904	0.12	0.18	64.86	65.34	64.86	41336
1776292500	64.9735	0.05	0.08	64.7	65.08	64.7	92416
1776206100	64.9213	0.23	0.36	64.8	65.08	64.8	6696
1776119700	64.6875	0.65	1.01	63.9	64.76	63.745	7784
1775860500	64.0397	-0.4	-0.62	64.08	64.09	63.88	3531
1775774100	64.4405	0.67	1.06	63.65	64.6096	63.37	11803
1775687700	63.7656	1.1	1.75	63.72	63.84	63.52	61204
1775601300	62.6668	0.09	0.15	62.3	62.83	62.3	8136
1775514900	62.5749	0.46	0.74	62.07	62.5749	62	4703
1775169300	62.1176	0.38	0.62	61.33	62.15	61.33	11997
1775082900	61.7329	-0.06	-0.10	61.85	62.2281	61.7	11196
1774996500	61.7918	0.86	1.41	61.71	61.7918	61.3	8059
1774910100	60.9322	-0.24	-0.40	61.55	61.69	60.77	105436
1774650900	61.1745	-0.8	-1.29	61.73	61.73	61.055	38439
1774564500	61.9719	-0.1	-0.16	61.32	62.45	61.32	16784
1774478100	62.0689	0.46	0.75	61.79	62.1	61.48	5970
1774391700	61.6047	0.6	0.99	60.536494	61.955	60.536494	29225
1774305300	61.0038	1.23	2.06	60.3	61.62	60.3	10044
1774046100	59.7701	-0.83	-1.37	60.46	60.62	59.64	5174
1773959700	60.5989	0.39	0.65	60.13	60.62	60.02	3918
1773873300	60.2098	-0.52	-0.86	60.63	60.68	60.2098	16271
1773786900	60.7307	0.44	0.72	60.73	61.1	60.73	21963
1773700500	60.2944	0.16	0.26	60.65	60.67	60.2944	3608
1773441300	60.1356	-0.01	-0.01	60.51	60.51	59.93	4235
1773354900	60.1417	-0.76	-1.25	59.99	60.545	59.99	6557
1773268500	60.9015	-0.31	-0.51	60.87	61.125	60.52	25975
1773182100	61.2163	-0.4	-0.65	61.35	62	61.03	6398
1773095700	61.6192	-0.21	-0.34	60.75	61.6617	59.955	11470
1772840100	61.8278	-1.11	-1.77	61.73	61.83	61.14	15129