First Trust Active Factor Large Cap ETF【AFLG】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	-1.2	-3.38218714769	35.48	35.6399	34.08	47709	34.83526508	SP
4	-1.2	-3.38218714769	35.48	36.23	34.08	83433	35.68319621	SP
12	-1.55	-4.32598381245	35.83	36.23	34.08	115469	35.08905321	SP
26	1.77	5.44447862196	32.51	36.5343	31.88	67945	34.94735952	SP
52	4.6253	15.5971903273	29.6547	36.5343	29.1102	37004	34.6269079	SP
156	8.43	32.6112185687	25.85	36.5343	21.421	12663	34.34332558	SP
260	15.16	79.2887029289	19.12	36.5343	13.44	8479	33.00995464	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
1741131000	34.28	-0.42	-1.21	34.45	34.79	34.08	64948
1741044600	34.7	-0.56	-1.59	35.37	35.37	34.55	37499
1740785400	35.26	0.46	1.32	34.8	35.27	34.63	61568
1740699000	34.8	-0.52	-1.47	35.46	35.52	34.8	40659
1740612600	35.32	-0.05	-0.14	35.48	35.6399	35.2	33873
1740526200	35.37	-0.01	-0.03	35.39	35.48	35.08	27027
1740439800	35.38	-0.09	-0.25	35.65	35.65	35.38	20126
1740180600	35.47	-0.61	-1.69	36.15	36.15	35.4382	25419
1740094200	36.08	-0.15	-0.41	36.09	36.1	35.91	31301
1740007800	36.23	0.16	0.44	36.06	36.23	35.99	51553
1739921400	36.07	0.1	0.28	36.01	36.092	35.9361	30204
1739575800	35.97	-0.01	-0.01	36.03	36.0899	35.95	117465
1739489400	35.975	0.41	1.17	35.59	36	35.59	516278
1739403000	35.56	-0.14	-0.39	35.39	35.62	35.31	41461
1739316600	35.7	0.02	0.06	35.57	35.7099	35.55	196555
1739230200	35.68	0.19	0.54	35.72	35.72	35.57	56638
1738971000	35.49	-0.24	-0.67	35.83	35.83	35.4208	56783
1738884600	35.73	0.07	0.20	35.85	35.85	35.52	35548
1738798200	35.66	0.21	0.59	35.48	35.68	35.37	141324
1738711800	35.45	0.18	0.51	35.26	35.47	35.1896	134438
1738625400	35.27	-0.23	-0.65	35.09	35.3899	34.81	128566
1738366200	35.5	-0.27	-0.75	35.87	35.87	35.4342	104089
1738279800	35.77	0.17	0.48	35.72	35.84	35.61	169237
1738193400	35.6	-0.08	-0.22	35.69	35.69	35.43	55290
1738107000	35.68	0.32	0.91	35.54	35.7	35.346	29873
1738020600	35.3587	-0.53	-1.48	35.41	35.41	35.2201	43222
1737761400	35.89	0.12	0.34	36.04	36.04	35.8142	64351
1737675000	35.77	0	0.00	35.77	35.77	35.77	0
1737588600	35.77	0.11	0.31	35.86	35.87	35.746	123796
1737502200	35.66	0.32	0.91	35.58	35.66	35.4666	31323
1737156600	35.34	0.2	0.57	35.39	35.44	35.34	222887
1737070200	35.14	0.01	0.03	35.23	35.23	35.0843	36345
1736983800	35.13	0.5	1.44	35.11	35.18	35	37962
1736897400	34.63	0.19	0.55	34.62	34.6635	34.387	129059
1736811000	34.44	0.06	0.17	34.19	34.45	34.1008	78783
1736551800	34.38	-0.53	-1.52	34.72	34.72	34.2712	115142
1736379000	34.91	0.09	0.26	34.84	34.91	34.5972	147924
1736292600	34.82	-0.3	-0.85	35.3	35.3	34.7	124635
1736206200	35.12	0.23	0.66	35.15	35.339	35.02	43267
1735947000	34.89	0.39	1.13	34.64	34.95	34.64	212664
1735860600	34.5	-0.03	-0.09	34.7	34.853	34.3118	82201
1735687800	34.53	-0.17	-0.49	34.8	34.8	34.4401	98866
1735601400	34.7	-0.29	-0.83	34.69	34.85	34.415	1518449
1735342200	34.99	-0.35	-0.99	35.15	35.15	34.7601	8286
1735255800	35.34	0.06	0.17	35.26	35.36	35.26	7056
1735077840	35.28	0.27	0.77	35.1	35.28	35.0606	7854
1734996600	35.01	0.11	0.32	34.89	35.01	34.689	21376
1734737400	34.9	0.48	1.39	34.33	35.0399	34.33	28008
1734651000	34.42	-0.05	-0.15	34.58	34.758	34.42	740494
1734564600	34.47	-0.92	-2.60	35.51	35.51	34.45	20811
1734478200	35.39	-0.24	-0.67	35.47	35.489	35.3499	16375
1734391800	35.63	0.1	0.28	35.66	35.73	35.5977	36289
1734132600	35.53	-0.2	-0.56	35.78	35.78	35.4762	14660
1734046200	35.73	-0.1	-0.28	35.88	35.89	35.72	12668
1733959800	35.83	0.15	0.42	35.83	35.923	35.8008	21688
1733873400	35.68	-0.28	-0.78	36.03	36.03	35.6638	18536
1733787000	35.96	-0.38	-1.04	36.2	36.2	35.94	18002
1733527800	36.3396	-0.06	-0.17	36.47	36.47	36.3308	5286
1733441400	36.4	-0.04	-0.10	36.48	36.5343	36.4	20887