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	-1.0856	-2.51354480204	43.19	43.19	41.67	738	41.82523326	SP
4	-0.7156	-1.6711816908	42.82	43.2809	41.295	613	42.40993926	SP
12	1.6544	4.08998763906	40.45	43.64	38.07	598	41.47144009	SP
26	2.1644	5.41912869304	39.94	43.64	38.07	646	40.82515359	SP
52	1.0644	2.59356725146	41.04	43.64	38.07	950	40.1568825	SP
156	2.2144	5.55126598145	39.89	45.0619	34.29	1472	39.98508263	SP
260	3.5144	9.1070225447	38.59	45.57	34.29	1707	39.97341574	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
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
1774650600	38.3466	-0.19	-0.48	38.36	38.48	38.31	966
1774564200	38.5329	-0.14	-0.36	38.07	38.59	38.07	769
1774477800	38.6723	-0.19	-0.49	38.97	38.97	38.54	464
1774391400	38.8626	-0.48	-1.22	38.87	39.01	38.76	1416
1774305000	39.3409	0.24	0.63	39.9	39.9	39.3409	65
1774045800	39.0961	-1.04	-2.58	39.93	39.93	38.89	399
1773959400	40.1313	-0.23	-0.57	40.08	40.1313	40.08	604
1773873000	40.3619	-0.59	-1.43	40.41	40.72	40.3619	215
1773786600	40.9488	0.22	0.53	40.75	41.13	40.75	657
1773700200	40.7321	0.57	1.41	40.45	40.7321	40.45	162
1773441000	40.1665	-0.02	-0.04	40.04	40.1665	40.04	148
1773354600	40.1835	-0.34	-0.84	40.52	40.52	40.1835	67
1773268200	40.5249	-0.39	-0.96	40.72	40.72	40.51	349
1773181800	40.9187	-0.01	-0.03	40.64	41.16	40.64	348
1773095400	40.9295	-0.05	-0.13	40.55	41.075	40.55	411