First Trust Dow 30 Equal Weight ETF【EDOW】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	-0.1749	-0.399132816066	43.82	44.13	43.5069	14730	43.87512195	SP
4	0.8851	2.0699251637	42.76	44.13	42.4831	11632	43.41417168	SP
12	2.1851	5.27038109021	41.46	44.13	39.69	18840	41.58623461	SP
26	2.2251	5.37204249155	41.42	44.13	39.69	32265	42.04822696	SP
52	6.4351	17.2940069874	37.21	44.13	36.75	23186	41.16296112	SP
156	13.9651	47.0522237197	29.68	44.13	28.038	34853	34.95349508	SP
260	12.6151	40.6545278762	31.03	44.13	24.8158	33337	32.99464031	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	43.6451	-0.35	-0.79	44.11	44.11	43.57	15059
1780612200	43.9919	0.48	1.11	43.98	44.1099	43.92	13126
1780525800	43.5069	-0.52	-1.18	43.82	43.84	43.5069	17233
1780439400	44.0248	0.05	0.12	43.79	44.13	43.79	5464
1780353000	43.9723	-0.02	-0.04	43.94	43.9801	43.7901	19801
1780093800	43.99	0.24	0.54	43.82	44.04	43.75	18025
1780007400	43.7525	-0.03	-0.06	43.67	43.84	43.66	13105
1779921000	43.7797	0.26	0.59	43.54	43.925	43.54	13238
1779834600	43.5226	-0.25	-0.56	43.82	43.82	43.408	13612
1779489000	43.7691	0.28	0.64	43.8	43.87	43.65	11833
1779402600	43.4929	0.27	0.62	43.05	43.504	42.915	7126
1779316200	43.225	0.39	0.91	42.99	43.265	42.9	10406
1779229800	42.8368	-0.29	-0.67	43.01	43.1041	42.8202	12551
1779143400	43.1253	0.29	0.68	42.85	43.1253	42.85	4770
1778884200	42.8361	-0.29	-0.66	42.98	42.9899	42.8361	6284
1778797800	43.1213	0.37	0.86	43.2	43.23	43.1	10285
1778711400	42.7546	-0.01	-0.02	42.67	42.83	42.5634	7838
1778625000	42.7647	0.18	0.42	42.63	42.7999	42.49	8706
1778538600	42.586	-0.13	-0.31	42.64	42.7199	42.4831	16406
1778279400	42.7168	0.09	0.21	42.76	42.76	42.6	11198
1778193000	42.6254	-0.13	-0.30	42.88	42.88	42.56	14457
1778106600	42.755	0.44	1.03	42.55	42.79	42.55	14715
1778020200	42.3194	0.15	0.37	42.28	42.4695	42.16	12336
1777933800	42.1652	-0.38	-0.90	42.41	42.535	42.12	20258
1777674600	42.55	-0.09	-0.20	42.83	42.94	42.55	10230
1777588200	42.6364	0.46	1.08	42.19	42.67	42.19	5414
1777501800	42.181	-0.15	-0.35	42.24	42.24	42.0927	10955
1777415400	42.3305	0.1	0.24	42.52	42.52	42.21	23741
1777329000	42.23	-0.1	-0.24	42.27	42.4504	42.2101	11243
1777069800	42.33	-0.03	-0.06	42.38	42.38	42.2239	8311
1776983400	42.3558	-0.18	-0.43	42.35	42.45	42.1	10988
1776897000	42.5366	0.18	0.44	42.46	42.636541	42.4559	7327
1776810600	42.3521	-0.23	-0.54	42.77	42.88	42.3521	9620
1776724200	42.58	-0.07	-0.17	42.62	42.6999	42.5201	15969
1776465000	42.6506	0.65	1.55	42.28	42.86	42.28	19289
1776378600	42.0002	0.17	0.41	41.9	42.0002	41.79	18670
1776292200	41.83	-0	-0.01	41.88	41.93	41.6502	12985
1776205800	41.8345	0.25	0.61	41.54	41.89	41.54	15065
1776119400	41.5808	0.27	0.66	41.14	41.5808	41.08	9637
1775860200	41.3089	-0.35	-0.85	41.7	41.7	41.27	18874
1775773800	41.6613	0.27	0.65	41.29	41.74	41.26	17557
1775687400	41.3907	0.93	2.30	41.34	41.44	41.17	17164
1775601000	40.462	-0.15	-0.36	40.6	40.6	40.26	15599
1775514600	40.61	0.09	0.23	40.48	40.66	40.47	18145
1775169000	40.5173	0.01	0.02	40.21	40.5311	40.11	15209
1775082600	40.51	-0.06	-0.15	40.67	40.71	40.44	41868
1774996200	40.5707	0.7	1.76	40.24	40.5707	40.11	263126
1774909800	39.8684	0.14	0.35	40.07	40.13	39.69	22079
1774650600	39.7299	-0.59	-1.46	40.29	40.29	39.71	31107
1774564200	40.32	-0.51	-1.24	40.58	40.79	40.32	11837
1774477800	40.8254	0.31	0.76	40.89	40.9612	40.74	20897
1774391400	40.519	-0.18	-0.44	40.45	40.815	40.4	15798
1774305000	40.6978	0.51	1.27	40.81	40.98	40.5966	17602
1774045800	40.189	-0.44	-1.09	40.53	40.545	40.125	12256
1773959400	40.6315	-0.2	-0.49	40.59	40.735	40.43	27569
1773873000	40.83	-0.7	-1.69	41.38	41.38	40.83	7172
1773786600	41.5338	-0.03	-0.07	41.76	41.78	41.52	25916
1773700200	41.562	0.23	0.56	41.51	41.6693	41.46	7536
1773441000	41.33	0	0.00	41.46	41.705	41.26	13174
1773354600	41.33	-0.44	-1.06	41.48	41.58	41.29	247238
1773268200	41.7718	-0.26	-0.61	42.01	42.01	41.65	18257
1773181800	42.03	0.08	0.19	41.96	42.28	41.81	23184
1773095400	41.95	0.1	0.24	41.56	42.04	41.235	22201