First Trust Morningstar Dividend Leaders Index Fund【FDL】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	0.18	0.358923230309	50.15	50.5	49.66	641336	49.96475431	SP
4	1.05	2.13068181818	49.28	51.01	48.93	567471	49.98614044	SP
12	0.29	0.579536370903	50.04	51.06	48.93	911942	50.01237017	SP
26	5.96	13.4324994366	44.37	51.415	43.84	1007502	48.76859517	SP
52	8.52	20.3779000239	41.81	51.415	41.515	915018	46.20168004	SP
156	16.27	47.7686435702	34.06	51.415	31.47	776685	41.10390237	SP
260	15.7	45.3364135143	34.63	51.415	31.47	773359	39.10650383	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
1780698600	50.33	0.09	0.18	50.34	50.645	50.29	699450
1780612200	50.24	0.39	0.78	50.2	50.5	50.04	771802
1780525800	49.85	-0.13	-0.26	49.95	50.21	49.825	881095
1780439400	49.98	0.21	0.42	49.7	50.18	49.66	493163
1780353000	49.77	-0.24	-0.48	49.87	50.025	49.71	695137
1780093800	50.01	-0.26	-0.52	50.15	50.23	49.84	365484
1780007400	50.27	-0.03	-0.06	50.48	50.61	50.15	598309
1779921000	50.3	-0.03	-0.06	50.16	50.62	50.16	827430
1779834600	50.33	-0.63	-1.24	50.84	50.99	50.28	575078
1779489000	50.96	0.52	1.03	50.6	51.01	50.6	530230
1779402600	50.44	0.22	0.44	50.28	50.445	49.97	516317
1779316200	50.22	-0.29	-0.57	50.49	50.72	50.2	598851
1779229800	50.51	0.37	0.74	50.15	50.55	49.87	412935
1779143400	50.14	0.46	0.93	49.73	50.18	49.5	526096
1778884200	49.68	0.01	0.02	49.83	49.86	49.48	414096
1778797800	49.67	0.24	0.49	49.58	49.81	49.53	481067
1778711400	49.43	-0.02	-0.04	49.3	49.55	49.1751	440696
1778625000	49.45	0.33	0.67	49.34	49.625	48.93	765448
1778538600	49.12	0.09	0.18	49.25	49.42	49.02	415077
1778279400	49.03	-0.18	-0.37	49.28	49.4	48.9747	473643
1778193000	49.21	-0.5	-1.01	49.4	49.44	48.94	1791061
1778106600	49.71	-0.37	-0.74	49.81	50.04	49.59	716805
1778020200	50.08	0.1	0.20	49.98	50.33	49.8401	670608
1777933800	49.98	-0.41	-0.81	50.07	50.22	49.79	727528
1777674600	50.39	-0.29	-0.57	50.6	50.715	50.3499	987348
1777588200	50.68	0.72	1.44	49.89	50.745	49.79	881367
1777501800	49.96	0.18	0.36	49.8	50.04	49.7	829639
1777415400	49.78	0.34	0.69	49.97	50.125	49.625	691418
1777329000	49.44	-0.03	-0.06	49.54	49.99	49.44	823716
1777069800	49.47	-0.63	-1.26	49.9	49.9826	49.3598	688707
1776983400	50.1	0.6	1.21	49.73	50.16	49.73	667835
1776897000	49.5	-0.13	-0.26	49.77	49.945	49.48	684505
1776810600	49.63	-0.15	-0.30	49.83	49.92	49.56	625309
1776724200	49.78	0.03	0.06	49.79	50.115	49.67	557755
1776465000	49.75	-0.02	-0.04	49.3	49.785	49.16	886080
1776378600	49.77	0.49	0.99	49.24	49.805	49.24	950637
1776292200	49.28	-0.2	-0.40	49.39	49.485	49.05	1015905
1776205800	49.48	-0.31	-0.62	49.49	49.56	49.07	952676
1776119400	49.79	-0.03	-0.06	49.84	49.84	49.495	1570613
1775860200	49.82	-0.52	-1.03	50.37	50.37	49.72	1670845
1775773800	50.34	0.01	0.02	50.16	50.635	50.11	684964
1775687400	50.33	0.02	0.04	49.79	50.33	49.47	1121819
1775601000	50.31	-0.15	-0.30	50.46	50.55	50.165	913290
1775514600	50.46	0.1	0.20	50.25	50.46	50.095	1100345
1775169000	50.36	0.12	0.24	50.4	50.65	50.18	1173991
1775082600	50.24	-0.56	-1.10	50.42	50.775	50.01	2192166
1774996200	50.8	0.22	0.43	50.92	51.06	50.29	2927834
1774909800	50.58	0.22	0.44	50.8	50.995	50.415	1216564
1774650600	50.36	0.04	0.08	50.36	50.73	50.15	1115898
1774564200	50.32	-0.14	-0.28	50.03	50.49	50.03	828012
1774477800	50.46	0.06	0.12	50.38	50.62	50.345	849055
1774391400	50.4	0.5	1.00	49.76	50.75	49.74	998218
1774305000	49.9	0.45	0.91	49.62	50.11	49.41	1003756
1774045800	49.45	-0.19	-0.38	49.73	49.91	49.27	1278121
1773959400	49.64	0.03	0.06	49.63	49.92	49.54	1265300
1773873000	49.61	-0.62	-1.23	50.14	50.175	49.58	1229159
1773786600	50.23	0.22	0.44	50.28	50.605	50.18	1184759
1773700200	50.01	0.05	0.10	50.15	50.23	49.965	1547206
1773441000	49.96	0.16	0.32	50.04	50.26	49.905	1127484
1773354600	49.8	-0.08	-0.16	49.65	50.18	49.52	1215596
1773268200	49.88	0.13	0.26	49.7	49.88	49.54	1222895
1773181800	49.75	-0.27	-0.54	49.92	50.165	49.54	1643778
1773095400	50.02	-0.22	-0.44	50.03	50.17	49.52	1613364