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	1.09	2.87826775812	37.87	38.96	37.3	14218	37.95950062	SP
4	1.53	4.08763024312	37.43	38.96	36.08	15507	37.81205757	SP
12	6.89	21.4842531961	32.07	38.96	31.71	16497	35.72337334	SP
26	5.42	16.1598091831	33.54	38.96	31.71	16786	34.84596629	SP
52	9.05	30.2574389836	29.91	38.96	28.9294	18070	33.34343886	SP
156	14.6345	60.1611477667	24.3255	38.96	22.438	10002	31.86205985	SP
260	12.54	47.4640423921	26.42	38.96	20.5434	6499	31.20162045	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775169000	33.35	0.18	0.54	32.67	33.399	32.63	17711
1775082600	33.17	0.31	0.94	33.1	33.5599	33.1	38229
1774996200	32.86	1.02	3.20	32.28	32.869999	32.259999	22743
1774909800	31.84	-0.47	-1.45	32.619999	32.619999	31.71	15183
1774650600	32.31	-0.5	-1.52	32.6	32.6999	32.3001	28702
1774564200	32.81	-0.71	-2.12	33	33.4926	32.81	15562
1774477800	33.52	0.34	1.03	33.549999	33.69	33.29	8483
1774391400	33.1777	0.3	0.93	32.619999	33.332299	32.619999	16004
1774305000	32.873399	0.84	2.63	32.64	33.25	32.64	17544
1774045800	32.0308	-0.76	-2.32	32.72	32.72	31.865	83736
1773959400	32.79	0.25	0.78	32.07	33.0856	32.07	9673
1773873000	32.5372	-0.41	-1.25	32.96	33.04	32.5372	11965
1773786600	32.95	0.23	0.70	32.869999	33.13	32.835	18339
1773700200	32.72	0.4	1.24	32.72	32.9486	32.6601	13852
1773441000	32.32	-0.14	-0.44	32.659999	32.659999	32.2	53285
1773354600	32.4636	-0.73	-2.19	32.95	32.95	32.439999	8123
1773268200	33.189999	-0.11	-0.32	33.21	33.2929	32.976	14700