First Trust Lunt Us Factor Rotation ETF【FCTR】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	-1.22	-2.9590104293	41.23	41.36	39.6796	2764	40.63157744	SP
4	1.05	2.69507186858	38.96	41.36	36.735	2610	39.43119189	SP
12	4.02	11.1697693804	35.99	41.36	35.035	2232	37.79237351	SP
26	4.08	11.3554133036	35.93	41.36	35.02	2565	37.24908856	SP
52	6.7	20.1140798559	33.31	41.36	32.11	3786	35.45353775	SP
156	14.38	56.106125634	25.63	41.36	22.62	10751	28.30700131	SP
260	5.27	15.1698330455	34.74	41.36	22.62	46149	30.97962515	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
1781044200	40.01	-0.17	-0.42	40.36	40.36	39.82	2189
1780957800	40.18	0.31	0.78	40.3	40.3	40.08	2892
1780698600	39.8681	-1.45	-3.51	40.77	40.77	39.6796	785
1780612200	41.3198	0.32	0.77	40.79	41.36	40.79	965
1780525800	41.0039	-0.31	-0.76	41.23	41.31	40.99	6988
1780439400	41.316	0.93	2.30	40.65	41.316	40.65	918
1780353000	40.3859	0.15	0.38	39.97	40.411	39.97	2420
1780093800	40.2327	0.12	0.29	40.28	40.28	39.9407	2228
1780007400	40.1149	0.21	0.52	39.99	40.3598	39.96	1548
1779921000	39.9093	-0.12	-0.31	40.21	40.21	39.67	3643
1779834600	40.0324	0.89	2.28	39.805	40.071	39.805	379
1779489000	39.1411	0.47	1.21	39.09	39.1411	39.09	655
1779402600	38.6733	0.57	1.50	37.97	38.71	37.97	13393
1779316200	38.102	0.84	2.24	37.66	38.27	37.66	6058
1779229800	37.2661	-0.2	-0.52	36.99	37.48	36.735	2172
1779143400	37.4612	-0.61	-1.61	38.19	38.19	37.4612	242
1778884200	38.0754	-0.99	-2.55	38.27	38.27	38	882
1778797800	39.07	0.21	0.55	38.82	39.07	38.82	162
1778711400	38.858	0.2	0.51	38.96	38.988	38.858	1075
1778625000	38.6604	-0.29	-0.74	38.54	38.6604	38.23	1113
1778538600	38.9492	0.75	1.98	38.44	38.9492	38.44	973
1778279400	38.1943	0.59	1.57	38.07	38.1943	38.01	1737
1778193000	37.6047	-1.01	-2.60	38.53	38.53	37.455	4164
1778106600	38.61	0.72	1.91	38.33	38.62	38.2166	2926
1778020200	37.8863	0.14	0.37	37.88	37.9996	37.831	4113
1777933800	37.7451	-0.12	-0.31	37.815	37.815	37.735	1072
1777674600	37.8632	0.03	0.08	37.93	37.96	37.8632	451
1777588200	37.8345	0.32	0.85	37.45	37.87	37.4432	4351
1777501800	37.5143	0.09	0.25	37.54	37.54	37.3814	2357
1777415400	37.4207	0.14	0.38	37.31	37.4567	37.31	740
1777329000	37.2784	0.07	0.20	37.16	37.28	37.16	332
1777069800	37.2043	-0.19	-0.50	37.41	37.41	37.15	591
1776983400	37.3909	-0.1	-0.26	37.33	37.3909	37.33	1433
1776897000	37.4902	-0.01	-0.03	37.75	37.75	37.4902	466
1776810600	37.5005	-0.02	-0.06	37.71	37.71	37.46	5837
1776724200	37.5219	0.16	0.42	37.24	37.5317	37.24	1025
1776465000	37.3637	0.28	0.76	37.22	37.37	37.22	2008
1776378600	37.0811	0.43	1.17	36.82	37.0811	36.82	4434
1776292200	36.651	0.24	0.65	36.52	36.69	36.5	1132
1776205800	36.4141	0.1	0.27	36.44	36.52	36.4141	7502
1776119400	36.3159	0.58	1.61	35.7	36.3159	35.7	956
1775860200	35.7388	-0.38	-1.05	36.17	36.17	35.72	599
1775773800	36.1183	-0.22	-0.61	36.2	36.2	36.1183	897
1775687400	36.3407	0.45	1.25	36.42	36.42	36.2501	1010
1775601000	35.8915	-0.08	-0.23	35.955	35.955	35.81	1364
1775514600	35.9753	0.13	0.35	35.86	35.9753	35.86	620
1775169000	35.8492	0.08	0.23	35.49	35.96	35.49	1888
1775082600	35.7658	0.1	0.28	35.72	35.88	35.72	8904
1774996200	35.6669	0.51	1.45	35.45	35.6669	35.371	1600
1774909800	35.1582	0.06	0.16	35.41	35.41	35.035	1692
1774650600	35.1016	-0.33	-0.93	35.36	35.389	35.04	2749
1774564200	35.4301	-0.29	-0.82	35.47	35.68	35.4301	2790
1774477800	35.7215	0.24	0.67	35.7	35.76	35.7	1653
1774391400	35.4847	0.07	0.21	35.23	35.4847	35.23	743
1774305000	35.4116	0.28	0.80	35.48	35.54	35.4116	783
1774045800	35.1298	-0.4	-1.11	35.51	35.51	35.1298	612
1773959400	35.5252	-0.09	-0.26	35.39	35.5252	35.39	552
1773873000	35.6188	-0.49	-1.36	35.99	35.99	35.6188	1686
1773786600	36.1116	0.12	0.35	36.14	36.26	36.1116	354
1773700200	35.9871	0.29	0.81	36.01	36.0581	35.9871	970
1773441000	35.6982	-0.03	-0.08	35.88	35.88	35.6982	311
1773354600	35.7275	-0.35	-0.98	35.9	36	35.7275	983
1773268200	36.0798	-0.09	-0.24	36.12	36.14	36.01	1556
1773181800	36.1673	-0.18	-0.51	36.34	36.54	36.1673	1348