First Trust Bloomberg Artificial Intelligence ETF【FAI】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	-2.65	-4.76532997662	55.61	55.78	51.17	28741	52.42329291	SP
4	-3.36	-5.96590909091	56.32	58.27	50.17	29192	53.22827318	SP
12	15.105	39.9022586184	37.855	58.27	37.615	29980	51.27996333	SP
26	11.48	27.6759884282	41.48	58.27	35.5396	19243	48.08307066	SP
52	17.76	50.4545454545	35.2	58.27	34.4235	14150	45.28994189	SP
156	22.97	76.5921973991	29.99	58.27	22.74	10367	43.19667394	SP
260	22.97	76.5921973991	29.99	58.27	22.74	10367	43.19667394	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
1782513000	51.98	-0.6	-1.14	51.34	52.7799	51.34	49728
1782426600	52.58	0.84	1.63	53.99	53.99	51.64	28807
1782340200	51.7359	-0.66	-1.26	52.6	52.6	51.17	27174
1782253800	52.397	-2.66	-4.82	52.51	53.42	52.27	23988
1782167400	55.0532	-0.27	-0.48	55.61	55.78	54.735	14008
1781821800	55.32	2.03	3.80	54.92	55.43	54.23	15373
1781735400	53.2942	-0.14	-0.26	54.44	54.53	53.285	16789
1781649000	53.4353	-1.48	-2.70	54.93	54.93	53.4353	15274
1781562600	54.9159	2.34	4.46	54.43	55.0823	54.3422	9128
1781303400	52.5736	-0.08	-0.14	52.55	53	51.83	18636
1781217000	52.6488	1.97	3.88	51.02	52.67	50.4401	69279
1781130600	50.68	-1.43	-2.75	51.61	52.6	50.68	35667
1781044200	52.1144	-1.01	-1.90	54.17	54.17	50.17	51401
1780957800	53.1212	1.39	2.69	52.96	53.64	52.72	54856
1780698600	51.73	-4.44	-7.90	54.14	54.14	51.695	37753
1780612200	56.17	-0.95	-1.66	55.42	56.59	54.89	32348
1780525800	57.12	-0.7	-1.21	58.27	58.27	56.735	20591
1780439400	57.82	0.3	0.52	57.57	57.9	57.185	20635
1780353000	57.5191	1.78	3.19	56.32	57.834	56.2	13222
1780093800	55.74	1.24	2.27	55.12	55.74	54.74	32378
1780007400	54.5039	1.43	2.70	53.68	54.769	53.31	235472
1779921000	53.0718	-0.12	-0.22	53.67	53.67	52.71	17391
1779834600	53.19	1.82	3.53	52.63	53.25	52.517	34049
1779489000	51.375	0.39	0.76	51.2	51.69	51.2	5472
1779402600	50.985	0.39	0.77	50.56	51.025	50.46	13282
1779316200	50.595	1.38	2.79	49.76	50.64	49.76	124100
1779229800	49.22	-0.46	-0.93	49.02	49.77	48.905	25718
1779143400	49.68	-0.5	-1.01	50.62	50.62	49.23	40186
1778884200	50.1849	-0.97	-1.89	50.16	50.7297	49.89	52489
1778797800	51.15	0.48	0.95	50.63	51.35	50.63	102453
1778711400	50.67	0.98	1.97	50.49	50.98	50.22	88876
1778625000	49.69	-1.3	-2.55	50.39	50.39	48.6099	51241
1778538600	50.9904	0.28	0.55	50.87	51.21	50.8	28573
1778279400	50.7114	1.7	3.47	49.71	51.285	49.65	57207
1778193000	49.01	-0.05	-0.11	49.59	49.7695	48.81	27540
1778106600	49.0636	1.16	2.43	48.85	49.0636	48.39	34482
1778020200	47.9	0.87	1.85	47.8	47.99	47.53	34576
1777933800	47.03	0.38	0.81	47.2	47.36	46.873	12373
1777674600	46.65	0.77	1.68	46.31	46.709	46.135	5391
1777588200	45.88	0.58	1.28	46.09	46.09	45.12	31741
1777501800	45.3	0.25	0.55	45.27	45.47	44.7792	7286
1777415400	45.05	-0.83	-1.82	45	45.265	44.745	10586
1777329000	45.8841	0.09	0.19	46.03	46.03	45.61	4084
1777069800	45.799	1.36	3.06	45.49	45.849	45.07	4443
1776983400	44.44	-1.08	-2.38	45.01	45.01	43.87	9163
1776897000	45.5213	1.42	3.22	44.56	45.5213	44.56	12222
1776810600	44.1013	0.13	0.30	44.5	44.58	44.1013	9406
1776724200	43.97	0.07	0.16	44.09	44.09	43.55	4770
1776465000	43.9004	0.56	1.28	43.71	44	43.71	2499
1776378600	43.3441	0.34	0.80	43.03	43.3467	42.97	3265
1776292200	43	0.82	1.94	42.28	43.47	42.28	3849
1776205800	42.1813	1.15	2.79	41.815	42.1813	41.7	4638
1776119400	41.0356	1.02	2.54	40.1	41.0356	39.94	3534
1775860200	40.02	0.36	0.90	40.11	40.14	39.88	13130
1775773800	39.6617	-0.03	-0.07	39.44	39.72	39.44	3995
1775687400	39.6878	1.4	3.64	40.17	40.17	39.45	27109
1775601000	38.2925	0.35	0.92	38.11	38.2925	37.615	4136
1775514600	37.9429	0.18	0.48	37.855	37.965	37.82	1086
1775169000	37.7613	-0.01	-0.03	36.86	37.7613	36.66	6285
1775082600	37.7742	0.58	1.56	37.39	38.19	37.39	7626
1774996200	37.1947	1.66	4.66	36.23	37.36	36.09	25122
1774909800	35.5396	-0.58	-1.61	36.22	36.22	35.5396	58469