First Trust S&p 500 Economic Moat ETF【EMOT】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	0.7257	2.80409582689	25.88	26.71	25.52	894	26.24265408	SP
4	1.3157	5.20245156188	25.29	26.71	25.25	453	26.0867121	SP
12	2.8457	11.9768518519	23.76	26.71	22.89	606	25.07612992	SP
26	2.6857	11.2278428094	23.92	26.71	22.89	1691	24.56654987	SP
52	4.2257	18.881590706	22.38	26.71	22.1675	1886	24.08978489	SP
156	6.5557	32.6967581047	20.05	26.71	18.56	2126	22.36125856	SP
260	6.5557	32.6967581047	20.05	26.71	18.56	2126	22.36125856	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
1781562600	26.6057	0.22	0.84	26.63	26.71	26.6057	2000
1781303400	26.3852	0.15	0.58	26.17	26.3852	26.17	37
1781217000	26.2326	0.45	1.75	25.84	26.2326	25.84	623
1781130600	25.7822	-0.11	-0.41	25.79	25.96	25.7822	775
1781044200	25.8872	0.09	0.36	25.88	25.89	25.52	1036
1780957800	25.7949	0.08	0.32	25.78	25.92	25.78	570
1780698600	25.7117	-0.48	-1.83	26.07	26.07	25.7117	16
1780612200	26.1903	0.13	0.50	26.05	26.1903	26.05	405
1780525800	26.0612	0.03	0.12	25.94	26.0612	25.94	36
1780439400	26.0307	0.09	0.35	25.82	26.0307	25.82	112
1780353000	25.94	-0.04	-0.16	25.91	25.95	25.91	313
1780093800	25.982	-0.05	-0.21	26.03	26.03	25.982	161
1780007400	26.0361	0.1	0.38	25.98	26.0361	25.98	8
1779921000	25.9386	-0.09	-0.34	26	26	25.9386	6
1779834600	26.0271	0.01	0.04	26.16	26.16	25.96	619
1779489000	26.0156	0.31	1.21	25.77	26.02	25.77	1131
1779402600	25.704	0.11	0.44	25.42	25.704	25.42	8
1779316200	25.592	0.29	1.14	25.25	25.592	25.25	714
1779229800	25.3025	-0.12	-0.47	25.29	25.3025	25.29	28
1779143400	25.4222	0.2	0.77	25.3	25.4222	25.3	219
1778884200	25.2272	-0.13	-0.53	25.2	25.2272	25.2	7
1778797800	25.362	0.18	0.72	25.26	25.4	25.26	1009
1778711400	25.1813	0.05	0.19	25.07	25.1813	25.07	11989
1778625000	25.1329	-0.08	-0.31	25.12	25.1329	24.97	12
1778538600	25.2113	-0.03	-0.12	25.21	25.2113	25.21	42
1778279400	25.2405	0.09	0.34	25.23	25.2405	25.23	36
1778193000	25.1539	-0.18	-0.71	25.32	25.32	25.12	336
1778106600	25.3328	0.27	1.09	25.13	25.3328	25.13	6
1778020200	25.0596	0.22	0.89	24.88	25.07	24.88	205
1777933800	24.8377	-0.15	-0.59	24.95	24.95	24.82	213
1777674600	24.9855	-0	-0.01	25.04	25.0604	24.9855	409
1777588200	24.989	0.32	1.30	24.65	24.989	24.65	88
1777501800	24.6687	0.08	0.33	24.62	24.6687	24.62	206
1777415400	24.5877	-0.11	-0.45	24.74	24.74	24.5877	13
1777329000	24.6991	-0.13	-0.53	24.85	24.85	24.6991	23
1777069800	24.8305	0.1	0.40	24.81	24.8305	24.81	73
1776983400	24.7311	0.02	0.07	24.67	24.75	24.51	1179
1776897000	24.7142	0.08	0.34	24.73	24.73	24.64	1674
1776810600	24.6311	-0.13	-0.51	24.79	24.79	24.6311	42
1776724200	24.7582	-0.04	-0.16	24.83	24.83	24.7582	356
1776465000	24.7969	0.32	1.33	24.69	24.85	24.69	83
1776378600	24.472	0.08	0.33	24.32	24.49	24.32	453
1776292200	24.3904	0.05	0.22	24.35	24.3904	24.29	411
1776205800	24.3379	0.12	0.49	24.21	24.3541	24.21	3838
1776119400	24.2197	0.3	1.25	23.95	24.2197	23.95	137
1775860200	23.9211	-0.2	-0.83	24.14	24.14	23.9211	131
1775773800	24.1209	0.06	0.24	24.01	24.14	24.01	317
1775687400	24.0626	0.64	2.71	23.91	24.0626	23.91	16
1775601000	23.4267	-0.14	-0.60	23.54	23.54	23.35	268
1775514600	23.5683	0.16	0.66	23.45	23.5683	23.45	131
1775169000	23.4128	0.03	0.14	23.16	23.4128	23.16	182
1775082600	23.3812	-0	-0.00	23.34	23.48	23.34	536
1774996200	23.3821	0.42	1.82	23.26	23.39	23.21	905
1774909800	22.9652	-0.09	-0.41	23.14	23.14	22.89	53
1774650600	23.0597	-0.35	-1.51	23.31	23.31	23.0597	333
1774564200	23.413	-0.46	-1.93	23.73	23.73	23.413	126
1774477800	23.8739	0.15	0.65	23.87	23.94	23.87	397
1774391400	23.72	-0.03	-0.14	23.76	23.8	23.72	104
1774305000	23.7542	0.22	0.95	23.93	23.93	23.74	325
1774045800	23.5297	-0.26	-1.09	23.615	23.63	23.5297	1110
1773959400	23.7893	0	0.00	23.89	23.89	23.7893	53
1773873000	23.7893	-0.46	-1.90	23.7893	23.7893	23.7893	4
1773786600	24.2507	0.01	0.04	24.31	24.31	24.2507	192
1773700200	24.2418	0.17	0.71	24.18	24.28	24.18	143