First Trust S-network Streaming and Gaming ETF【BNGE】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	0.2061	0.658466453674	31.3	31.9	31.3	199	31.58983995	SP
4	0.4461	1.43625241468	31.06	31.9	29.6	660	30.86189631	SP
12	-1.1289	-3.45916960319	32.635	32.635	29.6	603	30.9593503	SP
26	-6.0239	-16.0508926192	37.53	37.8299	29.36	1578	32.54665173	SP
52	-4.8939	-13.4447802198	36.4	41.12	29.36	1951	36.19868918	SP
156	9.7761	44.9889553613	21.73	41.12	19.8315	1352	31.59274384	SP
260	6.5461	26.2263621795	24.96	41.12	15.65	1320	28.48049093	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
1783722600	31.5061	-0.09	-0.30	31.59	31.59	31.5	503
1783636200	31.6004	0.03	0.10	31.48	31.6004	31.48	79
1783549800	31.57	-0.01	-0.02	31.48	31.66	31.48	355
1783463400	31.5758	-0.09	-0.29	31.59	31.9	31.52	239
1783377000	31.6676	0.33	1.05	31.3	31.6676	31.3	123
1783031400	31.3376	0.28	0.91	31.11	31.3376	31.11	108
1782945000	31.0541	0.37	1.21	30.49	31.0541	30.49	1597
1782858600	30.6834	-0.14	-0.46	30.62	30.81	30.62	410
1782772200	30.8259	0.66	2.19	30.92	30.92	30.8259	119
1782513000	30.1649	0.54	1.84	29.6	30.1649	29.6	3744
1782426600	29.6202	-0.46	-1.52	29.99	29.99	29.6202	88
1782340200	30.0787	-0.17	-0.56	30.04	30.0787	30.04	64
1782253800	30.249	-0.2	-0.66	30.095	30.249	30.095	45
1782167400	30.4503	-0.42	-1.36	30.51	30.51	30.4503	32
1781821800	30.869	0.17	0.54	30.58	30.869	30.58	37
1781735400	30.703	-0.44	-1.41	31.17	31.17	30.703	151
1781649000	31.1434	-0.14	-0.45	31.2	31.2	31.1434	13
1781562600	31.283	0.02	0.06	31.29	31.29	31.07	4574
1781303400	31.2632	0.07	0.21	31.06	31.2632	31.06	108
1781217000	31.1967	0.41	1.32	30.76	31.1967	30.72	2887
1781130600	30.7903	0.12	0.41	30.62	30.7903	30.62	10
1781044200	30.6658	0.03	0.09	30.63	30.6658	30.63	14
1780957800	30.6395	0.27	0.89	30.48	30.6395	30.48	64
1780698600	30.369	-0.61	-1.96	30.77	30.77	30.369	29
1780612200	30.9772	0.19	0.61	30.87	31.04	30.87	547
1780525800	30.7908	-0.61	-1.95	31.37	31.37	30.7	549
1780439400	31.4022	-0.08	-0.25	31.55	31.55	31.4022	137
1780353000	31.4821	0.67	2.17	30.93	31.4821	30.93	576
1780093800	30.814	-0.06	-0.18	30.87	30.985	30.814	464
1780007400	30.8703	-0.02	-0.06	30.87	30.8703	30.87	73
1779921000	30.8891	0.2	0.65	30.5	30.8891	30.5	265
1779834600	30.6885	-0.03	-0.10	30.71	30.72	30.6885	31
1779489000	30.7185	-0.09	-0.30	30.85	30.85	30.7185	22
1779402600	30.8108	-0.13	-0.42	30.52	30.8108	30.475	403
1779316200	30.9404	0.16	0.53	30.58	30.9404	30.58	179
1779229800	30.7769	-0	-0.00	30.8	30.8	30.7769	283
1779143400	30.777	0.3	0.99	30.25	30.8	30.25	26
1778884200	30.4739	-0.3	-0.98	30.5	30.5	30.46	1242
1778797800	30.7762	-0.24	-0.78	30.78	30.78	30.67	2326
1778711400	31.0196	0.37	1.22	30.64	31.0196	30.64	149
1778625000	30.6468	-0	-0.01	30.77	30.77	30.6468	139
1778538600	30.6495	-0.16	-0.52	30.75	30.79	30.6495	70
1778279400	30.81	0.1	0.32	31.01	31.01	30.81	2237
1778193000	30.7119	-0.34	-1.11	31.11	31.11	30.63	468
1778106600	31.0568	0.43	1.40	30.76	31.0568	30.76	50
1778020200	30.6277	-0.13	-0.41	30.76	30.76	30.6277	1086
1777933800	30.754	-0.12	-0.39	30.59	30.86	30.59	3142
1777674600	30.8746	-0.18	-0.58	30.72	30.8746	30.72	88
1777588200	31.054	0.38	1.22	30.7	31.054	30.7	91
1777501800	30.6786	-0.07	-0.22	30.56	30.6786	30.56	414
1777415400	30.746	-0.5	-1.61	30.94	30.94	30.69	1109
1777329000	31.2491	-0.06	-0.19	31.14	31.315	31.14	566
1777069800	31.3071	0.27	0.87	30.9	31.3071	30.9	23
1776983400	31.0385	-0.7	-2.21	31.24	31.285	31.0385	99
1776897000	31.7385	0.01	0.04	31.99	31.99	31.66	294
1776810600	31.7256	-0.71	-2.18	32.43	32.43	31.7256	635
1776724200	32.4334	0.03	0.10	32.21	32.4334	32.21	1084
1776465000	32.4025	0.04	0.12	32.634999	32.634999	32.4025	594
1776378600	32.3643	0.41	1.30	32.22	32.47	32.22	339
1776292200	31.9498	0.55	1.75	31.43	31.98	31.43	859
1776205800	31.3995	0.41	1.31	30.93	31.3995	30.93	147
1776119400	30.9943	0.36	1.16	30.32	30.9943	30.32	425