First Trust S&p 500 Diversified Free Cash Flow ETF【FCFY】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	0.86	3.20536712635	26.83	27.69	26.82	32	26.95343544	SP
4	-1.18	-4.08728784205	28.87	29.19	26.82	78	28.24113358	SP
12	1.97	7.65940902022	25.72	29.19	25.3889	259	26.89925241	SP
26	-0.31	-1.10714285714	28	29.19	24.9167	333	27.03423149	SP
52	2.88	11.6082224909	24.81	29.19	24.76	278	26.98332078	SP
156	7.7224	38.6746529378	19.9676	29.19	18.6515	488	22.28922743	SP
260	7.7224	38.6746529378	19.9676	29.19	18.6515	488	22.28922743	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	27.1886	0.34	1.26	27.18	27.1886	27.11	43
1782426600	26.8504	-0.14	-0.53	27.3	27.3	26.8504	66
1782340200	26.9938	0.16	0.61	27.07	27.07	26.9938	7
1782253800	26.83	-0.06	-0.24	26.82	26.91	26.82	17
1782167400	26.8936	0.01	0.03	26.83	26.8936	26.83	25
1781821800	26.8863	-0.03	-0.10	26.8863	26.8863	26.8863	4
1781735400	26.9124	-0.69	-2.49	27.24	27.33	26.9124	37
1781649000	27.5985	-0.18	-0.66	27.74	27.74	27.5985	8
1781562600	27.7809	-0.13	-0.46	28.31	28.31	27.7809	48
1781303400	27.9094	0.26	0.95	27.7	27.9094	27.7	70
1781217000	27.646	0.12	0.44	27.53	27.646	27.4	270
1781130600	27.5255	-0.43	-1.54	27.71	27.71	27.5255	9
1781044200	27.9562	-0.02	-0.08	28.26	28.26	27.73	16
1780957800	27.9791	-0.1	-0.35	28.13	28.13	27.9791	38
1780698600	28.078	-0.51	-1.80	28.11	28.11	28.078	56
1780612200	28.5916	0.17	0.61	28.83	28.83	28.5916	252
1780525800	28.4178	-0.29	-1.02	28.4178	28.4178	28.4178	4
1780439400	28.7114	-0.34	-1.16	29.19	29.19	28.7114	13
1780353000	29.0494	0.47	1.63	28.87	29.0494	28.87	500
1780093800	28.5833	0.43	1.52	28.6	28.6	28.5833	17
1780007400	28.156	0.19	0.68	28.18	28.18	28.156	8
1779921000	27.9672	0.01	0.03	27.9672	27.9672	27.9672	10
1779834600	27.9591	-0.02	-0.06	28.22	28.22	27.9591	34
1779489000	27.977	0.7	2.56	27.85	27.98	27.85	518
1779402600	27.2778	0.13	0.47	26.77	27.2778	26.77	14
1779316200	27.1515	0.35	1.29	27	27.1515	27	6
1779229800	26.806	-0.24	-0.89	27.05	27.05	26.806	14
1779143400	27.047	0.47	1.77	26.83	27.047	26.83	43
1778884200	26.5777	0.07	0.25	26.51	26.61	26.51	21
1778797800	26.512	-0.04	-0.13	26.68	26.68	26.512	110
1778711400	26.5477	-0.19	-0.69	26.45	26.5477	26.45	29
1778625000	26.7332	-0.21	-0.76	26.87	26.87	26.7332	518
1778538600	26.9386	-0.2	-0.73	26.9386	26.9386	26.9386	22
1778279400	27.1374	0.09	0.33	27.1374	27.1374	27.1374	3
1778193000	27.048	0.06	0.22	27.06	27.06	27.048	15
1778106600	26.9899	-0.1	-0.38	27	27.01	26.9899	103
1778020200	27.0931	0.25	0.94	26.84	27.0931	26.84	597
1777933800	26.8407	-0.16	-0.60	27.03	27.03	26.8407	34
1777674600	27.0015	-0	-0.00	27.04	27.04	27.0015	156
1777588200	27.0022	0.39	1.46	26.98	27.0022	26.98	48
1777501800	26.6148	0.1	0.36	26.6148	26.6148	26.6148	5
1777415400	26.5193	0.09	0.33	26.53	26.53	26.5193	5
1777329000	26.4316	-0.04	-0.16	26.4316	26.4316	26.4316	11
1777069800	26.4729	0.01	0.04	26.31	26.4729	26.31	111
1776983400	26.4614	-0.34	-1.27	26.43	26.4614	26.43	1504
1776897000	26.802	-0.09	-0.34	27.01	27.01	26.79	1613
1776810600	26.8928	-0.04	-0.14	26.85	26.8928	26.81	6248
1776724200	26.9308	0.14	0.52	26.92	26.9308	26.92	18
1776465000	26.7912	0.4	1.51	26.7912	26.7912	26.7912	4
1776378600	26.3924	0.23	0.89	26.41	26.41	26.3924	13
1776292200	26.1599	0.16	0.62	25.84	26.21	25.84	598
1776205800	25.999	0.06	0.22	25.999	25.999	25.999	13
1776119400	25.942	0.47	1.83	25.8	25.942	25.8	497
1775860200	25.4758	-0.27	-1.07	25.5	25.5	25.4758	503
1775773800	25.7506	-0.08	-0.30	25.7506	25.7506	25.7506	23
1775687400	25.8284	0.44	1.73	25.98	25.98	25.8284	25
1775601000	25.3889	-0.2	-0.76	25.48	25.48	25.3889	4
1775514600	25.5845	0.09	0.34	25.72	25.72	25.48	19
1775169000	25.4976	0.09	0.35	25.47	25.4976	25.47	162
1775082600	25.4096	0.03	0.13	25.34	25.4096	25.34	13
1774996200	25.3766	0.45	1.82	25.18	25.3766	25.18	157
1774909800	24.9234	0.01	0.03	25.12	25.12	24.9234	13