First Trust Active Global Quality Income ETF【AGQI】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	-0.2773	-1.53373893805	18.08	18.35	16.55	4131	18.27678278	SP
4	0.0127	0.0713884204609	17.79	18.35	16.55	2773	18.05169234	SP
12	0.6127	3.56428155905	17.19	18.35	16.55	9909	17.71384319	SP
26	1.3427	8.15735115431	16.46	18.39	16.2553	8945	17.50796313	SP
52	2.6727	17.6649041639	15.13	18.39	14.9	6838	16.92573446	SP
156	5.0827	39.9583333333	12.72	18.39	12.44	28560	13.50130352	SP
260	5.0827	39.9583333333	12.72	18.39	12.44	28560	13.50130352	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
1780698600	17.8027	-0.47	-2.56	18.03	18.03	17.8027	2215
1780612200	18.27	0.02	0.09	18.17	18.27	18.17	5463
1780525800	18.254	-0.06	-0.31	16.55	18.31	16.55	964
1780439400	18.31	0.11	0.60	18.15	18.35	18.15	11223
1780353000	18.2011	0.14	0.78	18.13	18.2011	18.1004	2393
1780093800	18.06	0.03	0.15	18.08	18.125	18.06	612
1780007400	18.0322	0.03	0.15	17.9	18.07	17.9	3851
1779921000	18.005	0	0.02	17.99	18.06	17.98	2272
1779834600	18.001	0.06	0.31	18.075	18.075	17.99	550
1779489000	17.9452	0.01	0.04	17.92	17.955	17.92	268
1779402600	17.9389	0.06	0.31	17.8	17.95	17.77	3519
1779316200	17.8828	0.13	0.75	17.72	17.8828	17.72	2817
1779229800	17.749	-0.1	-0.57	17.72	17.8399	17.72	2432
1779143400	17.85	0.11	0.65	17.85	17.851	17.82	1101
1778884200	17.7352	-0.25	-1.40	17.8	17.8	17.725	235
1778797800	17.9862	0.09	0.48	17.88	17.99	17.88	6521
1778711400	17.901	0.12	0.70	17.75	17.901	17.75	1495
1778625000	17.777	-0.05	-0.25	17.74	17.79	17.674672	4483
1778538600	17.822	0.03	0.18	17.79	17.822	17.79	866
1778279400	17.79	0.01	0.08	17.79	17.86	17.79	1619
1778193000	17.776	-0.41	-2.24	17.97	17.97	17.776	178
1778106600	18.183	0.28	1.57	18.1	18.209	18.07	157574
1778020200	17.9012	0.22	1.26	17.79	17.92	17.79	6850
1777933800	17.679	-0.17	-0.96	17.84	17.84	17.66	162647
1777674600	17.85	0.04	0.23	17.77	17.86	17.77	7586
1777588200	17.809	0.36	2.05	17.55	17.83	17.55	1621
1777501800	17.452	-0.13	-0.72	17.44	17.47	17.43	1156
1777415400	17.578	-0.01	-0.05	17.55	17.6	17.55	1893
1777329000	17.586	0.06	0.34	17.61	17.625	17.57	1598
1777069800	17.5259	0.05	0.28	17.45	17.54	17.4401	8295
1776983400	17.4762	0.01	0.08	17.42	17.51	17.36	13087
1776897000	17.462	0.13	0.75	17.38	17.47	17.38	2519
1776810600	17.3327	-0.26	-1.49	17.47	17.48	17.3327	1155
1776724200	17.594	-0.05	-0.26	17.58	17.63	17.56	3453
1776465000	17.6399	0.1	0.59	17.57	17.7	17.55	2946
1776378600	17.5372	-0.01	-0.07	17.52	17.56	17.481	3265
1776292200	17.55	-0.05	-0.31	17.55	17.58	17.48	7862
1776205800	17.6047	0.04	0.22	17.5	17.64	17.5	7904
1776119400	17.566	0.03	0.15	17.38	17.566	17.38	4708
1775860200	17.54	0.01	0.05	17.53	17.57	17.44	2589
1775773800	17.531	-0.05	-0.26	17.38	17.59	17.38	904
1775687400	17.5765	0.41	2.41	17.52	17.58	17.45	6203
1775601000	17.1628	0.05	0.28	17.09	18.25	16.93	7533
1775514600	17.1152	0.1	0.56	16.98	17.15	16.98	6985
1775169000	17.0196	-0.09	-0.54	16.81	17.04	16.81	5276
1775082600	17.1116	0.08	0.45	17.07	17.16	17.05	4310
1774996200	17.0343	0.37	2.22	16.89	17.0343	16.79	2054
1774909800	16.664	0.07	0.43	16.8	16.81	16.61	6617
1774650600	16.593	-0.13	-0.78	16.6	16.719999	16.57	2882
1774564200	16.7239	-0.3	-1.76	16.77	16.89	16.7239	3309
1774477800	17.024	0.11	0.65	17.1	17.1	16.94	12108
1774391400	16.9147	-0.06	-0.36	16.77	17.01	16.77	7066
1774305000	16.9764	0.22	1.32	16.86	17.08	16.86	3661
1774045800	16.754999	-0.36	-2.10	17.04	17.04	16.704999	10870
1773959400	17.114	0.03	0.15	16.86	17.17	16.86	3482
1773873000	17.088	-0.28	-1.61	17.21	17.27	17.088	8580
1773786600	17.3672	0.02	0.11	17.39	17.45	17.32	23249
1773700200	17.348	0.31	1.79	17.24	17.41	17.24	3167
1773441000	17.043	-0.11	-0.63	17.19	17.3	17.043	4852
1773354600	17.1514	-0.27	-1.58	17.24	17.31	17.1514	6136
1773268200	17.426	0.03	0.18	17.37	17.46	17.3	29891
1773181800	17.395	0.03	0.18	17.4	17.855	17.395	10300
1773095400	17.3645	0.11	0.66	17.01	17.405	17.01	8840