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	4.08	9.28961748634	43.92	48	43.59	12807	43.98850592	SP
4	4.02	9.14051841746	43.98	48	43.11	19737	43.85025561	SP
12	6.71	16.2509082102	41.29	48	41.08	15009	43.19149627	SP
26	6.59	15.9140304274	41.41	48	39.69	32435	42.25958541	SP
52	9.32	24.095139607	38.68	48	37.83	23175	41.54963379	SP
156	17.96	59.7869507324	30.04	48	28.038	33633	35.33022671	SP
260	17.29	56.3008791924	30.71	48	24.8158	33369	33.10150692	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	44.9745	0.67	1.50	44.51	44.9799	44.51	22369
1782945000	44.3077	0.22	0.49	44.12	44.52	44.06	12814
1782858600	44.09	-0.05	-0.11	44.17	44.25	44.02	9673
1782772200	44.1379	0.17	0.40	44.1	44.215	44.09	11892
1782513000	43.9636	0.35	0.79	43.62	44.12	43.62	12029
1782426600	43.617	-0.33	-0.75	43.92	44.08	43.59	17628
1782340200	43.9472	0.09	0.20	43.83	44.26	43.83	10796
1782253800	43.8584	0.21	0.48	43.65	43.934	43.57	131441
1782167400	43.6478	-0.1	-0.24	43.69	43.88	43.58	33472
1781821800	43.7523	0.08	0.18	43.93	43.93	43.67	19158
1781735400	43.6747	-0.66	-1.50	44.18	44.33	43.13	15017
1781649000	44.3376	0.21	0.47	44.27	44.43	44.1701	18201
1781562600	44.1298	0.26	0.58	44.16	44.3499	44.12	6935
1781303400	43.8738	0.1	0.24	43.99	44.05	43.7	18096
1781217000	43.7709	0.57	1.32	43.26	43.85134	43.235	8012
1781130600	43.1988	-0.43	-0.99	43.54	43.6	43.11	8211
1781044200	43.6299	0.08	0.19	43.6	43.81	43.385	4746
1780957800	43.545	-0.1	-0.23	43.64	43.815	43.545	8696
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