First Trust AlphaDEX US Industrials Sector Index ETF【FHG】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

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
1781905200	65.73	0.04	0.06	65.73	65.73	65.73	86
1781818800	65.69	0.81	1.25	65.959999	65.959999	65.69	328
1781732400	64.879999	-0.42	-0.64	65.959999	66.069999	64.879999	1504
1781646000	65.3	0.33	0.51	65.55	65.64	65.3	3252
1781559600	64.97	0.62	0.96	66.08	66.09	64.97	748
1781300400	64.349999	0.48	0.75	64.349999	64.349999	64.349999	52
1781214000	63.87	2.09	3.38	62.57	63.87	62.57	1735
1781127600	61.78	-1.85	-2.91	62.47	62.47	61.78	1247
1781041200	63.63	0.73	1.16	63.63	63.63	63.63	3
1780954800	62.9	0.09	0.14	63.03	63.03	62.9	482
1780695600	62.81	-0.63	-0.99	62.95	62.96	62.6	1151
1780609200	63.44	0.4	0.63	63.31	63.44	63.28	2670
1780522800	63.04	0.01	0.02	63.01	63.04	63.01	308
1780436400	63.03	0.2	0.32	62.93	63.03	62.9	2258
1780350000	62.83	-0.22	-0.35	62.83	62.83	62.83	0
1780090800	63.05	-0.19	-0.30	63.24	63.24	63.05	1101
1780004400	63.24	-0.05	-0.08	63.24	63.24	63.24	4
1779918000	63.29	0.41	0.65	63.29	63.29	63.29	1
1779831600	62.88	0.17	0.27	62.73	62.88	62.73	363
1779745200	62.71	0.77	1.24	62.71	62.71	62.71	87
1779486000	61.94	0.66	1.08	61.36	62.16	61.36	1542
1779399600	61.28	0.29	0.48	60	61.53	60	2311
1779313200	60.99	1.28	2.14	60.51	61.07	60.27	2137
1779226800	59.71	-0.86	-1.42	60.22	60.22	59.71	818
1778881200	60.57	-1.38	-2.23	60.84	60.84	60.57	1193
1778794800	61.95	0.59	0.96	61.58	62.08	61.58	1900
1778708400	61.36	-0.5	-0.81	61.38	61.38	61.36	599
1778622000	61.86	-0.5	-0.80	61.86	61.91	61.66	1214
1778535600	62.36	-0.19	-0.30	62.36	62.36	62.36	248
1778276400	62.55	0.13	0.21	62.63	62.63	62.55	363
1778190000	62.42	-0.67	-1.06	62.88	62.88	62.42	1122
1778103600	63.09	1.61	2.62	62.46	63.09	62.46	100
1778017200	61.48	0.41	0.67	61.28	61.57	61.28	371
1777930800	61.07	-1.03	-1.66	61.17	61.28	61.07	601
1777671600	62.1	-0.43	-0.69	62.41	62.41	62.1	445
1777585200	62.53	1.01	1.64	62.42	62.53	62.34	1359
1777498800	61.52	-0.76	-1.22	61.78	61.78	61.52	479
1777412400	62.28	-0.52	-0.83	62.1	62.28	62.1	400
1777326000	62.8	0.23	0.37	62.69	62.82	62.69	1087
1777066800	62.57	-0.67	-1.06	62.57	62.57	62.57	107
1776980400	63.24	0.39	0.62	63.76	63.76	63.24	1254
1776894000	62.85	-0.37	-0.59	63.32	63.32	62.85	367
1776807600	63.22	-0.53	-0.83	63.51	63.51	63.22	1734
1776721200	63.75	0.29	0.46	63.66	63.84	63.66	276
1776462000	63.46	1.46	2.35	63.76	63.76	63.46	124
1776375600	62	-0.03	-0.05	62.36	62.36	61.99	2418
1776289200	62.03	-1	-1.59	61.99	62.07	61.94	2915
1776202800	63.03	0.18	0.29	63.16	63.16	63.03	987
1776116400	62.85	0.72	1.16	61.84	62.85	61.84	1850
1775857200	62.13	-0.23	-0.37	62.23	62.23	62.13	304
1775770800	62.36	0.24	0.39	62.71	62.71	62.36	452
1775684400	62.12	2.35	3.93	62.12	62.12	62.12	46
1775598000	59.77	-0.38	-0.63	59.65	59.77	59.54	616
1775511600	60.15	0.35	0.59	59.97	60.15	59.97	200
1775166000	59.8	-0.33	-0.55	59.91	59.91	59.65	666
1775079600	60.13	0.58	0.97	60.63	60.64	60.13	403
1774993200	59.55	1.9	3.30	59.62	59.62	59.18	648
1774906800	57.65	-0.55	-0.95	57.65	57.65	57.65	52
1774647600	58.2	-0.79	-1.34	58.55	58.55	58.2	274
1774561200	58.99	-1.16	-1.93	59.93	59.93	58.99	1785
1774474800	60.15	0.85	1.43	59.8	60.15	59.8	233
1774388400	59.3	0.61	1.04	59.58	59.58	59.3	100
1774302000	58.69	1.51	2.64	58.69	58.69	58.69	0