First Trust Active Factor Small Cap ETF【AFSM】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	-0.45	-1.10728346457	40.64	41.34	39.79	19838	40.78931041	SP
4	2.25	5.93041644702	37.94	41.34	37.3	18055	39.66962588	SP
12	5.84	17.0014556041	34.35	41.34	34.35	15709	38.08155151	SP
26	6.58	19.5775066944	33.61	41.34	31.71	17991	35.582659	SP
52	9.4501	30.7421299354	30.7399	41.34	29.49	18689	33.84517741	SP
156	15.75	64.4435351882	24.44	41.34	22.438	10366	32.16182996	SP
260	13.77	52.1196063588	26.42	41.34	20.5434	6720	31.49124667	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
1783031400	40.19	-0.69	-1.69	41.11	41.19	39.79	15331
1782945000	40.88	-0.22	-0.54	41.15	41.34	40.81	12956
1782858600	41.1	0.4	0.98	40.79	41.16	40.79	31434
1782772200	40.7	0.3	0.75	40.64	40.7	40.12	19630
1782513000	40.3972	0.37	0.93	39.7	40.44	39.46	19412
1782426600	40.0255	0.24	0.61	39.87	40.4	39.795	29396
1782340200	39.7812	0.2	0.51	39.8	40.1499	39.62	60159
1782253800	39.58	-0.23	-0.58	39.18	39.85	39.18	8877
1782167400	39.81	0.37	0.94	39.52	39.85	39.52	10713
1781821800	39.44	0.71	1.83	39.09	39.44	39.09	14019
1781735400	38.73	-0.32	-0.82	39.06	39.44	38.71	8809
1781649000	39.0512	-0.29	-0.73	39.3	39.575	39.0512	4027
1781562600	39.34	-0.04	-0.10	39.97	39.97	39.33	10245
1781303400	39.38	0.42	1.08	39.26	39.56	39.26	13806
1781217000	38.96	1.16	3.07	38.08	38.97	38.08	16534
1781130600	37.8	-0.28	-0.74	38.06	38.62	37.79	17365
1781044200	38.08	0.3	0.79	37.98	38.619	37.3	18941
1780957800	37.78	0.34	0.91	37.94	37.99	37.68	13327
1780698600	37.44	-1.04	-2.70	37.98	38.18	37.36	7969
1780612200	38.48	0.5	1.32	37.87	38.5799	37.87	13486
1780525800	37.98	-0.38	-0.99	38.14	38.152705	37.8511	4969
1780439400	38.36	0.4	1.05	38.16	38.4	38.16	11321
1780353000	37.96	0.11	0.29	37.58	38.08	37.58	27561
1780093800	37.8515	-0.46	-1.20	38.18	38.22	37.8217	32841
1780007400	38.31	-0.13	-0.34	38.33	38.46	38.12	23628
1779921000	38.44	-0.11	-0.27	38.55	38.6198	38.3705	13917
1779834600	38.5459	0.75	1.97	38.13	38.5459	38.13	14306
1779489000	37.8	0.3	0.80	37.77	37.88	37.65	10462
1779402600	37.5	0.23	0.62	37.16	37.535	36.86	20306
1779316200	37.27	0.94	2.59	36.49	37.27	36.49	21963
1779229800	36.328	-0.31	-0.85	36.62	36.62	36.08	7593
1779143400	36.64	-0.09	-0.25	36.99	36.99	36.4499	10063
1778884200	36.73	-0.81	-2.16	36.96	37.11	36.7276	7118
1778797800	37.54	0.13	0.35	37.43	37.66	37.43	17503
1778711400	37.41	-0.06	-0.17	37.56	37.56	37.165	10101
1778625000	37.4725	-0.33	-0.87	37.5	37.55	36.94	5591
1778538600	37.8	0.1	0.26	37.81	38.17	37.7459	13537
1778279400	37.7015	0.37	1.00	37.54	37.75	37.54	13297
1778193000	37.3295	-0.57	-1.51	38.09	38.09	37.32	13656
1778106600	37.9	0.4	1.07	37.65	38.0799	37.65	14029
1778020200	37.5	0.73	1.99	36.97	37.52	36.97	18247
1777933800	36.77	-0.33	-0.89	36.91	37.19	36.65	18499
1777674600	37.1	0.2	0.54	36.975	37.45	36.8101	6750
1777588200	36.9	0.76	2.12	36.37	36.93	36.37	15413
1777501800	36.1355	-0.22	-0.62	36.36	36.44	35.94	13834
1777415400	36.36	-0.31	-0.85	36.33	36.57	36.22	13455
1777329000	36.67	0.01	0.03	36.6	36.71	36.58	15856
1777069800	36.6574	0.34	0.93	36.39	36.6783	36.355	55078
1776983400	36.32	-0.07	-0.19	36.28	36.51	36.17	27290
1776897000	36.3898	0.26	0.72	36.43	36.58	36.2111	16798
1776810600	36.1289	-0.25	-0.69	36.42	36.82	36.1289	8451
1776724200	36.38	0.21	0.58	36.16	36.46	36.16	10218
1776465000	36.17	0.79	2.23	35.67	36.4	35.67	5273
1776378600	35.38	0	0.01	35.5	35.5	35.26	8776
1776292200	35.3767	-0.03	-0.09	35.56	35.56	35.32	10469
1776205800	35.41	0.38	1.08	35.46	35.54	35.3614	6151
1776119400	35.03	0.47	1.36	34.35	35.06	34.35	4661
1775860200	34.56	-0.19	-0.55	34.81	34.81	34.5101	5856
1775773800	34.75	0.24	0.70	34.32	34.85	34.32	34928
1775687400	34.51	1.01	3.01	34.19	34.7	34.19	7669
1775601000	33.5	0.05	0.15	33.299999	33.5	33.18	7872
1775514600	33.45	0.1	0.30	33.43	33.52	33.2001	6834