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	-0.8	-1.84119677791	43.45	43.56	42.5801	41503	42.94885533	SP
4	-1.32	-3.00204685013	43.97	44.235	42.28	52058	43.53069744	SP
12	3.69	9.47125256674	38.96	44.235	38.84	54509	42.40230321	SP
26	2.96	7.45779793399	39.69	44.235	37.4	80531	40.3406496	SP
52	6.81	19.0011160714	35.84	44.235	35.76	72678	39.30509517	SP
156	17.98	72.8820429672	24.67	44.235	23.78	46674	36.81393674	SP
260	17.35	68.5770750988	25.3	44.235	21.421	28384	36.64488813	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	42.65	-0.1	-0.23	42.54	42.7832	42.475	63623
1782426600	42.75	-0.06	-0.13	43.09	43.09	42.5801	53859
1782340200	42.805	-0.04	-0.08	42.87	43.13	42.68	35070
1782253800	42.8407	-0.47	-1.08	42.72	43.01	42.72	25746
1782167400	43.31	-0.08	-0.18	43.45	43.56	43.205	51336
1781821800	43.39	0.31	0.72	43.54	43.54	43.285	46731
1781735400	43.08	-0.63	-1.44	43.7	43.8157	43.03	47679
1781649000	43.71	-0.22	-0.50	43.96	44.0399	43.69	46471
1781562600	43.93	0.48	1.10	44	44.09	43.91	36898
1781303400	43.45	0.3	0.70	43.25	43.585	43.105	28560
1781217000	43.15	0.67	1.58	42.73	43.27	42.575	30060
1781130600	42.48	-0.56	-1.30	42.89	43.1387	42.46	37324
1781044200	43.04	-0.03	-0.07	43.24	43.4	42.28	46977
1780957800	43.07	0.06	0.14	43.3	43.3899	43.005	28488
1780698600	43.01	-1.03	-2.34	43.64	43.7591	42.9651	41634
1780612200	44.04	0.16	0.36	43.76	44.09	43.76	54753
1780525800	43.88	-0.24	-0.53	44	44.06	43.88	37956
1780439400	44.115	0.09	0.22	44.07	44.235	44.06	235464
1780353000	44.02	0.23	0.53	43.86	44.13	43.7702	29086
1780093800	43.79	-0.07	-0.16	43.97	44.005	43.79	75014
1780007400	43.86	0.1	0.23	43.76	43.9099	43.59	45383
1779921000	43.76	-0.06	-0.14	43.91	43.91	43.73	50445
1779834600	43.82	0.28	0.64	43.81	43.91	43.71	64996
1779489000	43.54	0.26	0.60	43.52	43.63	43.45	35359
1779402600	43.28	0.13	0.30	43.02	43.3391	42.93	33711
1779316200	43.15	0.43	1.01	42.83	43.15	42.7705	35272
1779229800	42.72	-0.29	-0.67	42.75	42.92	42.591	69299
1779143400	43.01	-0.02	-0.05	43.14	43.15	42.81	48037
1778884200	43.03	-0.48	-1.10	43.24	43.24	43.03	38326
1778797800	43.51	0.31	0.72	43.28	43.585	43.28	34836
1778711400	43.2	0.19	0.44	43.06	43.27	42.91	39334
1778625000	43.01	-0.07	-0.16	42.99	43.04	42.625	44263
1778538600	43.08	0.01	0.02	43.01	43.219	43.01	119824
1778279400	43.07	0.3	0.70	43.06	43.1499	42.96	31315
1778193000	42.77	-0.35	-0.81	43.15	43.15	42.7067	43702
1778106600	43.12	0.54	1.27	42.8	43.13	42.8	31922
1778020200	42.58	0.38	0.90	42.46	42.7	42.46	29077
1777933800	42.2	-0.24	-0.57	42.33	42.445	42.04	33467
1777674600	42.44	0.09	0.21	42.52	42.6649	42.43	51717
1777588200	42.35	0.54	1.29	41.97	42.36	41.945	43469
1777501800	41.81	0	0.00	41.87	41.8896	41.64	41181
1777415400	41.81	-0.24	-0.57	41.81	41.87	41.67	44369
1777329000	42.05	0.09	0.21	41.98	42.085	41.92	65703
1777069800	41.96	0.17	0.41	41.88	42.03	41.735	37932
1776983400	41.79	-0.04	-0.10	41.77	41.9595	41.48	92434
1776897000	41.83	0.26	0.63	41.87	41.87	41.6959	38833
1776810600	41.57	-0.26	-0.62	41.97	41.97	41.57	62782
1776724200	41.83	-0.01	-0.01	41.81	41.87	41.735	45957
1776465000	41.8357	0.54	1.30	41.44	41.93	41.44	31758
1776378600	41.3	0.14	0.34	41.25	41.303	41.11	54642
1776292200	41.16	0.16	0.39	40.98	41.17	40.9	67209
1776205800	41	0.38	0.94	40.79	41	40.67	76531
1776119400	40.62	0.38	0.94	40.16	40.62	40.12	174885
1775860200	40.24	-0.12	-0.30	40.4	40.433523	40.2199	83584
1775773800	40.36	0.19	0.47	40.11	40.42	40.06	60508
1775687400	40.17	1.05	2.68	40.05	40.17	39.85	85696
1775601000	39.12	-0.02	-0.05	39.09	39.135	38.84	68876
1775514600	39.14	0.21	0.54	38.96	39.15	38.93	61300
1775169000	38.93	0.03	0.08	38.35	39	38.34	110059
1775082600	38.9	0.32	0.84	38.68	39.055	38.68	186377
1774996200	38.575	1.07	2.84	37.99	38.6	37.9	146830
1774909800	37.51	-0.2	-0.53	38.1	38.1	37.4	1223995
1774650600	37.71	-0.53	-1.39	38.14	38.1674	37.655	98890