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	-0.39	-0.978179082017	39.87	40.33	39.28	29648	40.03981649	SP
4	0.29	0.739984689972	39.19	40.33	37.785	25152	39.43649674	SP
12	3.9	10.9612141653	35.58	40.33	34.465	24679	37.81653113	SP
26	4.79	13.8080138368	34.69	40.33	34.43	25467	37.10677684	SP
52	7.87	24.8971844353	31.61	40.33	31.07	22756	35.3461028	SP
156	16.33	70.5399568035	23.15	40.33	22.2963	15172	32.77361655	SP
260	13.78	53.6186770428	25.7	40.33	19.9961	9362	32.50254505	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
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	16266
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	11660
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
1774650600	34.9721	-0.44	-1.24	35.21	35.41	34.9721	19952
1774564200	35.41	-0.63	-1.75	35.81	35.98	35.39	8380
1774477800	36.04	0.24	0.67	36.2	36.33	35.74	15796
1774391400	35.8	0.42	1.19	35.23	35.94	35.155	39872
1774305000	35.3777	0.58	1.66	35.36	35.92	35.36	14337
1774045800	34.8	-0.71	-2.00	35.56	35.56	34.615	29874
1773959400	35.51	0.11	0.31	34.91	35.725	34.91	27147
1773873000	35.4	-0.35	-0.98	35.63	35.78	35.39	14385
1773786600	35.75	0.24	0.68	35.67	35.9	35.65	22226
1773700200	35.51	0.27	0.77	35.65	35.82	35.5	18975
1773441000	35.24	-0.11	-0.31	35.58	35.59	35.13	47623
1773354600	35.35	-0.57	-1.60	35.55	35.61	35.333899	7727
1773268200	35.923	0.01	0.02	35.97	36.016713	35.645	23498
1773181800	35.916	-0.18	-0.51	36.07	36.315	35.89	5949
1773095400	36.1	0.29	0.81	35.33	36.11	34.97	49509
1772839800	35.81	-0.72	-1.98	36.33	36.33	35.54	30519