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	-0.47	-2.39064089522	19.66	19.83	19.19	103897	19.61201615	SP
4	-0.15	-0.775594622544	19.34	20.008	19.17	105365	19.56476026	SP
12	1.62	9.2202618099	17.57	20.008	17.08	152252	18.66722302	SP
26	2.35	13.9548693587	16.84	20.008	16.74	270780	18.20775599	SP
52	3.8	24.6913580247	15.39	20.008	15.14	302822	16.90559861	SP
156	7.42	63.0416312659	11.77	20.008	10.2283	183220	15.26994695	SP
260	3.75	24.2875647668	15.44	20.008	9.13	154308	14.55751756	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
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
1775601000	18.23	0.06	0.33	18.09	18.24	17.92	142373
1775514600	18.17	0.2	1.11	17.93	18.21	17.93	177898
1775169000	17.97	-0.05	-0.28	17.76	18.01	17.71	234441
1775082600	18.02	0.21	1.18	18.03	18.14	17.935	132311
1774996200	17.81	0.61	3.55	17.6	17.84	17.465	290689
1774909800	17.2	0.09	0.53	17.24	17.3297	17.14	182025
1774650600	17.11	-0.09	-0.52	17.15	17.28	17.08	100602
1774564200	17.2	-0.31	-1.77	17.27	17.45	17.2	110158
1774477800	17.51	0.28	1.63	17.56	17.58	17.4	110414
1774391400	17.23	-0.2	-1.15	17.17	17.365	17.1338	203344
1774305000	17.43	0.21	1.22	17.41	17.6	17.305	244904
1774045800	17.22	-0.55	-3.10	17.58	17.58	17.12	220106
1773959400	17.77	0.16	0.91	17.43	17.83	17.4	198869
1773873000	17.61	-0.24	-1.32	17.85	17.8826	17.6	228017
1773786600	17.845	0.17	0.99	17.86	17.9599	17.82	225279
1773700200	17.67	0.35	2.02	17.54	17.6745	17.52	102739
1773441000	17.32	-0.14	-0.80	17.57	17.57	17.27	171039
1773354600	17.46	-0.35	-1.97	17.53	17.5605	17.3801	221735
1773268200	17.81	0.04	0.20	17.8	17.8699	17.72	151585
1773181800	17.775	0.03	0.16	17.86	18.03	17.751	129547
1773095400	17.747	0.02	0.10	17.31	17.81	17.28	638319