First Trust Active Factor Mid Cap ETF【AFMC】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	0.2	0.493827160494	40.5	41.06	40.19	20233	40.51360414	SP
4	0.83	2.08176573865	39.87	41.09	39.18	25517	40.2005397	SP
12	4.62	12.8048780488	36.08	41.09	35.8639	23548	39.17323814	SP
26	5.5	15.625	35.2	41.09	34.465	27101	37.51391492	SP
52	8.86	27.8266331658	31.84	41.09	31.6426	22937	35.81987214	SP
156	16.57	68.6697057605	24.13	41.09	22.2963	15603	32.99877158	SP
260	15.07	58.7982832618	25.63	41.09	19.9961	9631	32.72491317	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	40.7	-0.08	-0.20	40.74	40.81	40.3301	23993
1782426600	40.78	0.37	0.92	40.75	41.06	40.64	20799
1782340200	40.41	0.17	0.42	40.44	40.669921	40.27	25451
1782253800	40.24	-0.4	-0.98	40.2	40.51	40.19	18219
1782167400	40.64	0.34	0.85	40.5	40.7399	40.46	16463
1781821800	40.2958	0.24	0.59	40.53	40.55	40.18	33272
1781735400	40.06	-0.51	-1.26	40.75	40.83	40.0564	43993
1781649000	40.57	-0.09	-0.22	40.81	41.01	40.51	38549
1781562600	40.66	-0.07	-0.17	40.84	41.09	40.65	22428
1781303400	40.73	0.35	0.87	40.64	40.85	40.64	17959
1781217000	40.38	0.91	2.31	39.88	40.39	39.746	14516
1781130600	39.47	-0.46	-1.15	39.68	40.06	39.47	7823
1781044200	39.93	0.32	0.81	40.11	40.38	39.18	54909
1780957800	39.61	0.13	0.33	39.95	39.95	39.56	10864
1780698600	39.48	-0.74	-1.84	40.05	40.05	39.4199	11343
1780612200	40.22	0.11	0.27	40.04	40.33	40.04	16618
1780525800	40.11	0.02	0.05	40.13	40.25	40	24078
1780439400	40.089	0.51	1.29	39.76	40.13	39.76	87654
1780353000	39.58	-0.01	-0.03	39.28	39.67	39.28	4845
1780093800	39.59	-0.16	-0.40	39.87	39.87	39.52	15045
1780007400	39.75	-0.1	-0.25	39.9	39.9	39.475	16144
1779921000	39.85	-0.18	-0.45	40.2	40.2	39.81	84050
1779834600	40.03	0.69	1.75	39.85	40.03	39.715	10560
1779489000	39.34	0.4	1.03	39.22	39.37	39.1537	6834
1779402600	38.94	0.21	0.56	38.73	39.03	38.57	15325
1779316200	38.725	0.68	1.77	38.27	38.75	38.27	7176
1779229800	38.05	-0.25	-0.65	38.31	38.31	37.785	12566
1779143400	38.3	-0.1	-0.26	38.4	38.52	38.2	26214
1778884200	38.4	-0.74	-1.89	38.9	38.9	38.31	38193
1778797800	39.14	0.08	0.20	39.36	39.3899	39.0865	54765
1778711400	39.0619	0.01	0.04	39.37	39.37	38.912	12741
1778625000	39.0473	-0.21	-0.54	39.26	39.26	38.56	23616
1778538600	39.26	0.14	0.36	39.15	39.37	39.15	11802
1778279400	39.12	0.24	0.62	39.19	39.19	39.06	9666
1778193000	38.88	-0.69	-1.74	39.71	39.71	38.85	16273
1778106600	39.57	0.69	1.77	39.28	39.67	39.28	61385
1778020200	38.88	0.44	1.14	38.71	38.95	38.64	34480
1777933800	38.44	-0.19	-0.50	38.48	38.73	38.365	10291
1777674600	38.6323	-0.03	-0.07	38.76	38.77	38.56	6703
1777588200	38.66	0.52	1.36	38.27	38.77	38.24	18949
1777501800	38.14	-0.11	-0.29	38.29	38.35	38	15037
1777415400	38.25	-0.39	-1.02	38.39	38.77	38.1214	24715
1777329000	38.6435	0.03	0.09	38.77	38.77	38.56	21145
1777069800	38.61	0.05	0.13	38.79	38.79	38.485	42477
1776983400	38.56	0.1	0.26	38.6	38.6875	38.21	22332
1776897000	38.46	0.03	0.08	38.86	39.01	38.365	16458
1776810600	38.43	-0.11	-0.29	38.63	38.86	38.43	35222
1776724200	38.54	0.15	0.39	38.38	38.58	38.29	12728
1776465000	38.39	0.67	1.78	37.93	38.6192	37.93	7945
1776378600	37.72	0.1	0.27	37.72	37.8	37.575	12810
1776292200	37.62	-0.17	-0.45	37.95	37.95	37.475	44049
1776205800	37.79	0.11	0.29	37.92	37.92	37.712	44748
1776119400	37.68	0.38	1.03	37.16	37.68	37.16	8705
1775860200	37.2959	-0.19	-0.52	37.69	37.69	37.282	10904
1775773800	37.49	0.19	0.51	37.07	37.63	37.07	8124
1775687400	37.3	1.06	2.92	37.11	37.37	37.11	7547
1775601000	36.24	0.11	0.30	35.92	36.3099	35.92	15895
1775514600	36.13	0.13	0.36	36.08	36.13	35.8639	28843
1775169000	36.0017	0.06	0.16	35.43	36.0017	35.43	23341
1775082600	35.9458	0.44	1.24	35.79	36.18	35.79	39649
1774996200	35.5053	0.91	2.65	35.09	35.56	34.9	85280
1774909800	34.5903	-0.38	-1.09	35.5	35.5	34.465	18701