First Trust Eurozone Alphadex UCITS ETF【FTGE】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780691100	64.84	-0.27	-0.41	64.8	64.93	64.8	166
1780604700	65.11	0.13	0.20	65.019999	65.11	64.86	414
1780518300	64.98	-0.32	-0.49	65.04	65.04	64.98	15
1780431900	65.3	0.18	0.28	65.19	65.4	65.04	218
1780345500	65.12	0.77	1.20	64.97	65.12	64.45	350
1780086300	64.349999	-0.42	-0.65	65.44	65.44	64.349999	98
1779999900	64.769999	-0.47	-0.72	64.8	64.8	64.769999	35
1779913500	65.239999	0.13	0.20	65.019999	65.239999	65.019999	33
1779827100	65.11	0.28	0.43	65.11	65.11	65.11	8
1779740700	64.83	0.33	0.51	65.68	65.68	64.83	215
1779481500	64.5	0.4	0.62	64.269999	64.5	63.73	317
1779395100	64.099999	-0.29	-0.45	63.5	64.099999	63.5	11
1779308700	64.39	0.51	0.80	62.57	64.39	62.57	34
1779222300	63.88	-0.45	-0.70	63.88	63.88	63.88	178
1779135900	64.33	0.94	1.48	63.36	64.33	63.2	159
1778876700	63.39	-1.37	-2.12	64.36	64.36	63.39	112
1778790300	64.76	0.68	1.06	64.769999	64.769999	64.76	26
1778703900	64.08	0.1	0.16	64.09	64.09	63.86	71
1778617500	63.98	0.23	0.36	63.71	64.069998	63.71	345
1778531100	63.75	0.53	0.84	64.05	64.2	63.34	355
1778271900	63.22	-0.52	-0.82	63.9	63.9	63.22	8
1778185500	63.74	-0.3	-0.47	65.12	65.12	63.16	1077
1778099100	64.04	1.48	2.37	64.04	64.04	64.04	3
1778012700	62.56	-0.21	-0.33	62.56	62.56	62.56	8
1777926300	62.77	0.15	0.24	62.5	63.28	62.49	74
1777580700	62.62	0.42	0.68	61.85	62.62	61.85	74
1777494300	62.2	-0.24	-0.38	62.52	62.52	62.2	23
1777407900	62.44	-0.26	-0.41	61.7	62.44	61.7	319
1777321500	62.7	0.5	0.80	62.47	62.7	62.28	560
1777062300	62.2	0.2	0.32	62.2	62.2	62.2	400
1776975900	62	0	0.00	62	62	62	0
1776889500	62	-1.04	-1.65	62.59	62.79	62	1229
1776803100	63.04	-0.11	-0.17	63.16	63.16	63.04	15
1776716700	63.15	-0.13	-0.21	62	63.15	62	1068
1776457500	63.28	0.48	0.76	62.44	63.28	62.36	278
1776371100	62.8	-0.07	-0.11	62.84	62.84	62.74	45
1776284700	62.87	0.04	0.06	62.87	62.87	62.87	3
1776198300	62.83	-0.06	-0.10	62.8	62.83	62.8	103
1776111900	62.89	0.55	0.88	60.26	62.89	60.26	218
1775852700	62.34	-0.54	-0.86	62.32	62.41	62.32	180
1775766300	62.88	1.23	2.00	61.91	62.88	61.91	22
1775679900	61.65	1.66	2.77	61.91	62.72	61.64	242
1775593500	59.99	0.44	0.74	60.19	60.63	59.99	223
1775161500	59.55	-0.68	-1.13	59.55	59.55	59.55	140
1775075100	60.23	1.57	2.68	60.06	60.23	59.95	360
1774988700	58.66	0.36	0.62	58.68	58.68	58.66	2894
1774902300	58.3	0.75	1.30	57.62	58.3	57.49	204
1774646700	57.55	-1.31	-2.23	57.55	57.55	57.55	100
1774560300	58.86	0.1	0.17	58.79	58.86	58.55	59
1774473900	58.76	0.87	1.50	58.72	58.88	58.72	101
1774387500	57.89	0.35	0.61	57.68	57.89	57.68	7
1774301100	57.54	0.39	0.68	56.7	58.35	55.68	553
1774041900	57.15	-1.35	-2.31	58.2	58.2	57.15	957
1773955500	58.5	-0.86	-1.45	58	58.5	57.8	171
1773869100	59.36	-0.08	-0.13	59.99	59.99	59.3	268
1773782700	59.44	0.54	0.92	58.7	59.44	58.7	216
1773696300	58.9	0.06	0.10	58.22	58.95	58.19	64
1773437100	58.84	0.04	0.07	58.52	58.94	58.4	37
1773350700	58.8	-0.87	-1.46	58.98	58.98	58.56	253
1773264300	59.67	-0.09	-0.15	59.56	59.76	59.18	206
1773177900	59.76	1.67	2.87	58.35	59.9	58.35	271
1773091500	58.09	-0.67	-1.14	58.62	58.62	57.45	1270