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	0.109	0.354356306892	30.76	31.29	30.703	1547	31.23894448	SP
4	0.349	1.14351245085	30.52	31.55	30.369	575	31.16376494	SP
12	0.849	2.82811459027	30.02	32.635	29.36	675	30.83641231	SP
26	-6.751	-17.9452418926	37.62	38.303	29.36	1940	33.72313314	SP
52	-6.011	-16.2988069414	36.88	41.12	29.36	2035	36.26996376	SP
156	8.589	38.5502692998	22.28	41.12	19.8315	1361	31.497998	SP
260	5.909	23.6738782051	24.96	41.12	15.65	1332	28.47553739	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775860200	30.6389	-0.12	-0.40	30.8	30.8	30.6389	137
1775773800	30.7634	-0.39	-1.27	31.06	31.06	30.54	191
1775687400	31.1579	0.57	1.86	31.39	31.39	31.1579	412
1775601000	30.5875	0.02	0.07	30.33	30.5875	30.33	1939
1775514600	30.5655	-0.05	-0.15	30.5	30.5655	30.5	189
1775169000	30.6108	0.06	0.20	30.11	30.6108	30.11	193
1775082600	30.5499	0.17	0.55	30.52	30.605	30.52	363
1774996200	30.382	0.99	3.38	29.61	30.382	29.61	592
1774909800	29.3893	-0.08	-0.27	29.36	29.53	29.36	283
1774650600	29.4696	-0.31	-1.04	29.78	29.78	29.44	890
1774564200	29.78	-0.6	-1.99	30.02	30.13	29.67	4858
1774477800	30.3841	-0.1	-0.33	30.53	30.65	30.3841	712
1774391400	30.4851	-0.54	-1.74	30.76	30.76	30.4851	216
1774305000	31.025	0.76	2.53	31.05	31.15	31.025	988