First Trust Alerian Disruptive Technology Real Estate ETF【DTRE】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	0.5836	1.40086413826	41.66	42.5841	41.4	692	42.13462393	SP
4	-0.9464	-2.19124797407	43.19	43.35	41.4	417	42.04589254	SP
12	2.4636	6.19306184012	39.78	43.64	39.78	515	42.29256904	SP
26	2.6136	6.59500378501	39.63	43.64	38.07	628	41.00998492	SP
52	1.9536	4.84884586746	40.29	43.64	38.07	910	40.17790408	SP
156	1.5536	3.81813713443	40.69	45.0619	34.29	1397	40.01693804	SP
260	3.6536	9.4677377559	38.59	45.57	34.29	1686	39.97948273	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
1782772200	42.2436	-0.34	-0.80	42.7	42.7	42.234273	263
1782513000	42.5841	0.69	1.65	41.91	42.5841	41.91	76
1782426600	41.8942	-0.3	-0.70	42.05	42.05	41.8942	26
1782340200	42.1911	-0.02	-0.05	42.39	42.39	42.02	2644
1782253800	42.2134	0.43	1.03	41.4	42.25	41.4	169
1782167400	41.785	0.12	0.28	41.66	41.785	41.66	545
1781821800	41.6676	-0.17	-0.42	41.81	41.81	41.6676	9
1781735400	41.8416	-0.96	-2.24	42.51	42.51	41.8416	13
1781649000	42.8025	0.01	0.02	42.61	42.8025	42.61	276
1781562600	42.7928	-0.32	-0.74	43.35	43.35	42.7928	89
1781303400	43.1116	0.19	0.45	42.67	43.1116	42.67	13
1781217000	42.9184	0.18	0.41	42.7	42.9184	42.7	43
1781130600	42.7427	-0.11	-0.26	42.57	42.99	42.57	215
1781044200	42.8521	0.75	1.78	42.08	42.8521	42.08	40
1780957800	42.1044	-0.47	-1.09	42.63	42.63	42.1044	74
1780698600	42.5701	-0.19	-0.45	42.43	42.5701	42.43	139
1780612200	42.7642	1.02	2.44	42.05	42.7642	42.05	30
1780525800	41.7472	-0.38	-0.90	41.67	42.11	41.67	3230
1780439400	42.1259	-0.31	-0.73	42.39	42.39	42.1259	183
1780353000	42.4357	-0.66	-1.52	43.19	43.19	42.4357	107
1780093800	43.0926	-0.19	-0.44	43.03	43.0926	43.01	230
1780007400	43.2809	0.16	0.36	42.96	43.2809	42.96	238
1779921000	43.1242	0.16	0.38	42.88	43.1242	42.88	13
1779834600	42.96	0.08	0.19	42.93	42.96	42.93	110
1779489000	42.8783	-0.02	-0.04	42.69	42.8783	42.41	2095
1779402600	42.8944	0.14	0.34	42.22	42.8944	42.22	374
1779316200	42.751	0.64	1.51	42.06	42.751	42.06	625
1779229800	42.1132	0.14	0.33	41.65	42.1132	41.65	86
1779143400	41.9748	0.34	0.81	41.81	41.9748	41.79	182
1778884200	41.6373	-0.54	-1.27	41.96	41.96	41.295	738
1778797800	42.1725	-0.39	-0.91	42.98	42.98	42.1725	506
1778711400	42.558	-0.21	-0.49	42.41	42.558	42.41	761
1778625000	42.7666	-0.25	-0.57	42.43	42.79	42.43	739
1778538600	43.0132	-0.33	-0.75	42.82	43.14	42.82	1270
1778279400	43.34	0.25	0.59	43.04	43.34	43.04	305
1778193000	43.0855	0.2	0.46	42.86	43.0855	42.86	162
1778106600	42.8891	0.75	1.77	42.34	42.8891	42.34	103
1778020200	42.1426	0.13	0.31	41.94	42.1426	41.94	130
1777933800	42.0125	-0.56	-1.32	42.1	42.1	42.0125	92
1777674600	42.5758	0.32	0.76	42.45	42.5758	42.45	15
1777588200	42.2554	0.52	1.26	41.76	42.2554	41.76	519
1777501800	41.7315	-0.57	-1.36	42.01	42.01	41.72	1131
1777415400	42.3053	0.07	0.17	41.72	42.3053	41.72	1032
1777329000	42.2322	-0.38	-0.89	42.57	42.57	42.1	90
1777069800	42.6118	-0	-0.00	42.43	42.6118	42.43	54
1776983400	42.6128	0.19	0.44	42.33	42.78	42.33	1291
1776897000	42.4243	-0.17	-0.40	42.63	42.63	42.29	432
1776810600	42.5946	-0.77	-1.78	42.89	43.13	42.5946	1174
1776724200	43.3662	-0.08	-0.19	43.64	43.64	43.21	87
1776465000	43.4477	0.88	2.07	42.89	43.4477	42.89	23
1776378600	42.5662	0.44	1.04	42.02	42.5662	42.02	3548
1776292200	42.127	-0.03	-0.06	41.94	42.185	41.94	186
1776205800	42.1536	0.41	0.99	41.77	42.1536	41.67	1372
1776119400	41.74	0.11	0.27	41.41	41.74	41.41	386
1775860200	41.6263	0.13	0.31	41.37	41.6263	41.37	195
1775773800	41.4976	0.26	0.62	41.07	41.4976	41.07	211
1775687400	41.24	1.05	2.60	41.23	41.24	41.085	872
1775601000	40.1935	-0.12	-0.29	39.89	40.1935	39.89	545
1775514600	40.3114	0.31	0.78	39.78	40.3114	39.78	50
1775169000	40.001	0.9	2.30	38.8	40.001	38.8	481
1775082600	39.1	0.13	0.33	39.03	39.365	39.03	602
1774996200	38.973	0.52	1.36	39.12	39.12	38.71	892
1774909800	38.4499	0.1	0.27	38.37	38.7	38.34	1359