First Trust NYSE Arca Biotechnology Index Fund【FBT】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	0.28	0.166103102569	168.57	168.79	159.83	42678	163.04433398	SP
4	0.2	0.118588793359	168.65	179.67	159.83	36294	170.30005325	SP
12	-2.24	-1.30925244024	171.09	179.67	159.83	31975	170.41546675	SP
26	15.77	10.3018029788	153.08	179.67	147.44	27499	165.09469342	SP
52	28.71	20.4866562009	140.14	179.67	137.97	27831	157.80689356	SP
156	8.94	5.59064473766	159.91	179.67	121.6785	35805	150.36343855	SP
260	27.62	19.5567513984	141.23	186.5106	108.08	52188	154.61825501	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
1732318200	168.85	2.39	1.44	167.63999	169.65	167.16	16877
1732231800	166.46	1.52	0.92	165.4	166.79	164	41207
1732145400	164.94	2.51	1.55	163.05	165.085	162.595	23309
1732059000	162.43	0.58	0.36	159.91	162.44	159.83	20807
1731972600	161.85	0.2	0.12	162.03	162.32	161	32062
1731713400	161.65	-8.39	-4.93	168.57	168.57	161.65	96003
1731627000	170.035	-5.57	-3.17	174.95	174.95	170.035	19873
1731540600	175.6	0.81	0.46	175.36	177.13	175.345	41371
1731454200	174.7892	-3.05	-1.72	176.65	177.83	174.7892	17516
1731367800	177.84	-0.85	-0.48	179.56	179.67	177.1078	61934
1731108600	178.69	0.59	0.33	178.11	179.62	177.57	17412
1731022200	178.098	1.43	0.81	177.88	178.87	177.58	21135
1730935800	176.67	0.02	0.01	177.57	177.57	174.395	21177
1730849400	176.65	2.82	1.62	173.24	176.65	172.84	48362
1730763000	173.83	0.39	0.22	173.35	174.98	172.65	23811
1730500200	173.44	3.26	1.92	171.49	173.44	171.49	9967
1730413800	170.18	-1.23	-0.72	170.64	170.64	169.31	23524
1730327400	171.41	1.4	0.82	169.91	172.305	169.91	18125
1730241000	170.01	0.81	0.48	168.98	170.2	168.98	159757
1730154600	169.2	1.47	0.88	168.06	169.595	168.06	15516
1729895400	167.72999	-0.46	-0.27	168.65	169.2	167.72999	13014
1729809000	168.1879	-0.57	-0.34	168.9	169.66	167.9201	8076
1729722600	168.76	-2.24	-1.31	170.74	170.74	168.3498	22979
1729636200	171	-0.38	-0.22	170.43	171.47	170.21	48784
1729549800	171.38	-1.61	-0.93	172.72	173.07	170.33	23461
1729290600	172.9944	1.08	0.63	172.15	173.22	171.685	20449
1729204200	171.91	-1.15	-0.66	173.91	173.91	171.665	29127
1729117800	173.0587	0.18	0.10	173.36	173.36	172.16	17964
1729031400	172.88	0.49	0.28	172.48	174.03	172.27	21764
1728945000	172.39	0.18	0.10	171.97	172.64	171.6523	30481
1728685800	172.21	2.32	1.37	169.81	172.4417	169.81	19475
1728599400	169.89	0.3	0.18	168.45	169.89	168.05	16711
1728513000	169.59	-0.34	-0.20	169.71	169.87	168.8037	33764
1728426600	169.93	0.74	0.44	169.38	170.21	169.355	20543
1728340200	169.19	-2.32	-1.35	171.65	171.65	168.9415	17813
1728081000	171.51	1.54	0.91	171.66	172.25	170.6601	37271
1727994600	169.97	-2.45	-1.42	171.32	172.06	169.9375	14715
1727908200	172.42	0.48	0.28	171.4	172.43	170.81	19658
1727821800	171.94	0.01	0.01	172.33	172.4626	170.2658	107620
1727735400	171.93	0.94	0.55	171.22	172.7999	170.44	34996
1727476200	170.9874	0.22	0.13	171.25	172.27	170.87	216463
1727389800	170.77	2.94	1.75	168.59	170.77	168.57	9540
1727303400	167.8322	-1.9	-1.12	169.96	169.96	167.49	17499
1727217000	169.733	0.12	0.07	170.88	170.88	169.42	14420
1727130600	169.61	-2.21	-1.29	172.24	172.24	169.61	4454
1726871400	171.8208	-1.09	-0.63	173.17	173.17	170.8252	6458
1726785000	172.9077	1.35	0.78	174.29	174.29	172.9077	8688
1726698600	171.5613	0.16	0.09	171.42	173.41	170.97	9485
1726612200	171.406	-0.58	-0.34	172.55	173.34	170.91	9176
1726525800	171.9831	1.06	0.62	171.32	172.43	171.06	79609
1726266600	170.92	2.51	1.49	168.9	170.92	168.9	11636
1726180200	168.4057	0.07	0.04	167.9	168.92	165.88	20314
1726093800	168.3379	1.83	1.10	166.72	169.03	165.3	23160
1726007400	166.51	0.36	0.21	166.06	166.62	164.75	40928
1725921000	166.15289	1.53	0.93	165.22	167.0786	165.22	9444
1725661800	164.6245	-1.55	-0.93	166.77	167.44999	163.8	10068
1725575400	166.16999	-1.02	-0.61	167.16	167.71	165.3913	11305
1725489000	167.1919	-0.37	-0.22	166.94999	168.0425	166.1	14847
1725402600	167.5574	-3.03	-1.78	169.61	171.24	167.55	82387
1725057000	170.59	-0.54	-0.32	171.09	171.66	169.33	15119
1724970600	171.1314	1.26	0.74	170.8	172.5971	170.2167	12361
1724884200	169.87	-0.8	-0.47	169.45	170.71	169.32	23589
1724797800	170.6708	0.44	0.26	169.96	170.69	169.17	9438
1724711400	170.23	-0.17	-0.10	171.1	171.4241	170.23	10755