First Trust STOXX European Select Dividend Income Fund【FDD】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	0.199	1.08269858542	18.38	19.02	18.355	130300	18.73415935	SP
4	-0.681	-3.53582554517	19.26	19.99	18.355	169033	18.98397878	SP
12	-0.521	-2.7277486911	19.1	20.008	18.355	144711	19.17417668	SP
26	1.049	5.98402738163	17.53	20.008	17.08	244254	18.49386021	SP
52	3.139	20.3303108808	15.44	20.008	15.18	270508	17.25467065	SP
156	7.249	63.9805825243	11.33	20.008	10.2283	183092	15.41298304	SP
260	4.289	30.0139958013	14.29	20.008	9.13	151903	14.6223523	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
1783463400	18.833	-0.1	-0.51	18.94	19.02	18.805	89531
1783377000	18.93	0.18	0.96	18.87	18.96	18.82	82492
1783031400	18.75	0.25	1.35	18.79	18.84	18.69	227032
1782945000	18.5	-0.05	-0.27	18.38	18.55	18.355	122143
1782858600	18.55	-0.02	-0.11	18.49	18.55	18.41	792403
1782772200	18.57	0.04	0.22	18.54	18.58	18.49	184417
1782513000	18.53	-0.13	-0.70	18.55	18.63	18.5	87656
1782426600	18.66	-0.44	-2.30	18.71	18.75	18.62	159272
1782340200	19.1	-0.1	-0.52	19.19	19.19	19.05	129793
1782253800	19.2	-0.38	-1.94	19.29	19.37	19.19	183671
1782167400	19.58	0.16	0.82	19.51	19.6199	19.4801	147336
1781821800	19.42	-0.16	-0.82	19.52	19.52	19.36	208189
1781735400	19.58	-0.22	-1.11	19.77	19.93	19.575	86253
1781649000	19.8	0.07	0.35	19.81	19.89	19.79	75895
1781562600	19.73	-0.09	-0.45	19.91	19.99	19.71	97239
1781303400	19.82	0.16	0.81	19.62	19.82	19.6	129972
1781217000	19.66	0.55	2.88	19.31	19.6681	19.23	152375
1781130600	19.11	-0.23	-1.19	19.26	19.3302	19.11	86923
1781044200	19.34	0.09	0.47	19.55	19.55	19.1004	169148
1780957800	19.25	0.06	0.31	19.36	19.41	19.2	92354
1780698600	19.19	-0.49	-2.49	19.51	19.52	19.1601	69589
1780612200	19.6802	0.23	1.18	19.71	19.73	19.61	72997
1780525800	19.45	-0.23	-1.17	19.55	19.59	19.44	95648
1780439400	19.68	0.05	0.25	19.64	19.73	19.63	84197
1780353000	19.63	0	0.00	19.5	19.6676	19.4424	122110
1780093800	19.63	0.01	0.05	19.66	19.83	19.63	144533
1780007400	19.62	-0.11	-0.56	19.57	19.665	19.5101	103853
1779921000	19.73	-0.17	-0.85	19.8	19.843	19.7015	73675
1779834600	19.9	0.23	1.20	19.97	20.008	19.7901	73680
1779489000	19.665	-0.15	-0.73	19.76	19.79	19.62	58680
1779402600	19.81	0.13	0.66	19.7	19.88	19.6	102404
1779316200	19.6801	0.33	1.71	19.38	19.75	19.38	185758
1779229800	19.35	-0.25	-1.28	19.51	19.52	19.35	104787
1779143400	19.6	0.39	2.03	19.47	19.63	19.4406	115935
1778884200	19.21	-0.26	-1.34	19.22	19.275	19.1727	86634
1778797800	19.47	0.03	0.15	19.5	19.58	19.42	79714
1778711400	19.44	0.09	0.47	19.26	19.46	19.26	133466
1778625000	19.35	-0.16	-0.82	19.26	19.35	19.17	137754
1778538600	19.51	0.06	0.31	19.58	19.62	19.51	155142
1778279400	19.45	0.27	1.41	19.34	19.45	19.32	70960
1778193000	19.18	-0.28	-1.44	19.46	19.46	19.1201	119447
1778106600	19.46	0.37	1.94	19.45	19.51	19.415	305599
1778020200	19.09	0.3	1.60	18.95	19.09	18.88	133704
1777933800	18.79	-0.26	-1.34	19.03	19.03	18.73	92550
1777674600	19.045	0.03	0.13	19.12	19.18	19.035	159709
1777588200	19.02	0.39	2.09	18.83	19.075	18.79	56283
1777501800	18.63	-0.25	-1.32	18.83	18.8615	18.595	99977
1777415400	18.88	-0.03	-0.16	18.83	18.89	18.78	74853
1777329000	18.91	0.02	0.11	18.94	18.94	18.86	86241
1777069800	18.89	0.1	0.53	18.82	18.94	18.73	170288
1776983400	18.79	-0.2	-1.05	18.93	18.93	18.6	154261
1776897000	18.99	0.01	0.05	19.14	19.14	18.9503	158046
1776810600	18.98	-0.25	-1.30	19.25	19.275	18.98	142273
1776724200	19.23	-0.1	-0.52	19.23	19.255	19.15	348152
1776465000	19.33	0.2	1.05	19.38	19.5	19.33	119513
1776378600	19.13	-0.01	-0.05	19.28	19.31	19.08	347892
1776292200	19.14	-0.01	-0.05	19.1	19.19	19.075	304105
1776205800	19.15	0.17	0.90	19.08	19.1999	19.08	176441
1776119400	18.98	0.23	1.23	18.68	18.98	18.6	198365
1775860200	18.75	-0.06	-0.32	18.89	18.89	18.66	139631
1775773800	18.81	0.07	0.37	18.65	18.87	18.61	203310
1775687400	18.74	0.51	2.80	18.84	18.88	18.6104	162828