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	-0.96	-2.18330680009	43.97	44.235	43.01	86455	44.02207526	SP
4	-0.05	-0.116117045982	43.06	44.235	42.591	59094	43.55789537	SP
12	3.65	9.27337398374	39.36	44.235	37.4	87610	40.23658547	SP
26	3.59	9.10705225774	39.42	44.235	37.4	80425	40.13237458	SP
52	7.53	21.2232243517	35.48	44.235	35.0584	74236	38.9979639	SP
156	18.59	76.1261261261	24.42	44.235	23.78	45777	36.7322612	SP
260	17.76	70.3366336634	25.25	44.235	21.421	27839	36.56126993	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
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
1774564200	38.24	-0.64	-1.65	38.57	38.77	38.22	30564
1774477800	38.88	0.2	0.52	39.05	39.09	38.73	99786
1774391400	38.68	0.01	0.03	38.46	38.87	38.395	36687
1774305000	38.67	0.46	1.20	38.75	39.085	38.6402	22439
1774045800	38.21	-0.65	-1.68	38.84	38.84	38.07	35576
1773959400	38.8641	-0.05	-0.12	38.59	39.0299	38.59	105129
1773873000	38.91	-0.54	-1.37	39.29	39.34	38.9	29751
1773786600	39.451	0.21	0.54	39.44	39.627	39.44	342590
1773700200	39.24	0.34	0.89	39.25	39.411	39.175	44093
1773441000	38.8956	-0.24	-0.62	39.36	39.37	38.8956	17117
1773354600	39.14	-0.45	-1.14	39.38	39.49	39.1313	51572
1773268200	39.59	-0.05	-0.13	39.57	39.69	39.44	53129
1773181800	39.64	-0.12	-0.30	39.71	40.025	39.5606	41513
1773095400	39.76	0.32	0.81	39.03	39.8	38.79	123215
1772839800	39.44	-0.5	-1.25	39.43	39.6025	39.2569	36308