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	-3.05	-5.41548295455	56.32	58.27	51.695	24910	55.39780336	SP
4	2.4	4.71790839395	50.87	58.27	48.6099	51380	52.39875566	SP
12	14.03	35.754332314	39.24	58.27	35.5396	25575	49.23521694	SP
26	10.41	24.2883807746	42.86	58.27	35.5396	16466	46.83200008	SP
52	20.14	60.7908240266	33.13	58.27	32.9901	12591	44.09748939	SP
156	23.28	77.6258752918	29.99	58.27	22.92	9648	41.95549246	SP
260	23.28	77.6258752918	29.99	58.27	22.92	9648	41.95549246	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
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
1774650600	36.12	-0.88	-2.38	36.45	36.73	36.06	4823
1774564200	37.0009	-1.34	-3.51	37.94	37.94	37.0009	9150
1774477800	38.3449	0.2	0.53	38.49	38.6099	38.3449	1863
1774391400	38.1414	-0.86	-2.20	38.68	38.68	38.1414	2451
1774305000	38.9993	0.93	2.45	38.68	39.385	38.63	7479
1774045800	38.0666	-1.22	-3.10	39.21	39.21	37.924	32905
1773959400	39.2863	-0.01	-0.03	38.74	39.2863	38.74	4024
1773873000	39.2995	-0.47	-1.19	39.37	39.81	39.2995	1900
1773786600	39.7723	0.23	0.58	39.51	39.99	39.51	6716
1773700200	39.5445	0.82	2.13	39.24	39.6701	39.24	5810
1773441000	38.7196	-0.44	-1.12	39.51	39.64	38.67	7953
1773354600	39.16	-0.91	-2.27	39.86	39.86	39.16	11808
1773268200	40.0689	0.34	0.86	39.86	40.37	39.82	2395
1773181800	39.7275	-0.17	-0.42	39.79	40.285	39.72	4641
1773095400	39.8937	0.82	2.11	38.79	39.8937	38.58	5245