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	1.5536	2.26076833527	68.72	70.67	68.54	17505	69.85965582	SP
4	4.6736	7.1243902439	65.6	70.67	65.6	8062	68.77823253	SP
12	6.6236	10.4062843676	63.65	70.67	63.3539	16649	66.31555859	SP
26	13.2736	23.2870175439	57	70.67	56.75	17548	63.67173983	SP
52	18.2036	34.9598617246	52.07	70.67	50.15	12132	61.32550377	SP
156	24.2536	52.7023033464	46.02	70.67	42.11	13810	54.53948227	SP
260	18.6536	36.1363812476	51.62	70.67	40.43	24595	50.29721248	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
1783031700	70.2736	0.2	0.28	70.52	70.52	69.89	5832
1782945300	70.0775	0.26	0.38	69.69	70.67	69.69	58313
1782858900	69.8135	0.1	0.14	69.84	69.94	69.47	7590
1782772500	69.7173	-0.34	-0.48	70.25	70.25	69.32	7697
1782513300	70.0557	1.29	1.87	68.57	70.0557	68.57	3052
1782426900	68.7693	-0.16	-0.23	68.72	69.6299	68.54	10873
1782340500	68.9244	1.08	1.59	68.06	69.01	68.06	2791
1782254100	67.8438	0.56	0.84	66.86	67.88	66.86	2235
1782167700	67.2818	-0.38	-0.56	67.74	67.84	67.28	5084
1781822100	67.6608	0.76	1.13	67.57	67.86	67.325	5551
1781735700	66.9051	-1.11	-1.64	68.04	68.28	66.7499	2124
1781649300	68.0172	-0.01	-0.02	68.26	68.7078	67.94	4157
1781562900	68.0299	-0.81	-1.18	69.42	69.42	68.0299	4403
1781303700	68.8397	0.52	0.76	68.35	69.06	68.265	3832
1781217300	68.3188	0.92	1.37	67.59	68.3188	67.44	6827
1781130900	67.3982	0.02	0.03	67.41	68.02	67.3982	2952
1781044500	67.3751	0.87	1.30	66.91	67.65	66.58	3035
1780958100	66.507499	0.44	0.67	66.54	66.94	66.34	4596
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