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	-1.2109	-4.14833847208	29.19	29.19	27.9791	73	28.45062369	SP
4	1.1091	4.12765165612	26.87	29.19	26.45	116	27.87348921	SP
12	2.6691	10.5456341367	25.31	29.19	24.9167	271	26.75567929	SP
26	0.7491	2.75100991553	27.23	29.19	24.9167	390	27.19029845	SP
52	3.6491	14.9983559392	24.33	29.19	23.9042	289	26.85051664	SP
156	8.0115	40.1224984475	19.9676	29.19	18.6515	496	22.27994315	SP
260	8.0115	40.1224984475	19.9676	29.19	18.6515	496	22.27994315	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
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
1774650600	24.9167	-0.42	-1.64	25.25	25.25	24.9167	7
1774564200	25.3325	-0.17	-0.68	25.53	25.53	25.3325	19
1774477800	25.5056	0.12	0.49	25.56	25.56	25.5056	25
1774391400	25.3818	-0.01	-0.05	25.47	25.47	25.3818	75
1774305000	25.3949	0.24	0.93	25.73	25.73	25.39	567
1774045800	25.1597	-0.23	-0.92	25.11	25.1597	25.11	9
1773959400	25.3936	0.09	0.34	25.56	25.56	25.3936	7
1773873000	25.308	-0.32	-1.25	25.56	25.56	25.308	42
1773786600	25.6288	0.25	0.97	25.31	25.75	25.31	198
1773700200	25.3819	0.14	0.57	25.44	25.44	25.3819	8
1773441000	25.2375	-0.07	-0.27	25.37	25.37	25.2375	15
1773354600	25.3066	-0.38	-1.47	25.48	25.48	25.3066	49
1773268200	25.6838	-0.11	-0.44	26.06	26.06	25.6838	22
1773181800	25.798	-0.32	-1.24	26.04	26.1	25.798	171
1773095400	26.1212	-0.06	-0.23	26.16	26.16	25.5	140