First Trust Dow Jones Select Microcap Index Fund【FDM】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	3.2085	3.59334751932	89.29	91.7	89.2	6081	90.50996469	SP
4	4.5185	5.13582632416	87.98	91.7	85.3327	7683	88.45880092	SP
12	9.5485	11.511151296	82.95	91.7	82.95	9586	87.65514453	SP
26	11.3385	13.9705519961	81.16	91.7	78.65	8890	85.5319162	SP
52	22.9285	32.9574529251	69.57	91.7	69.0432	7653	81.15849353	SP
156	37.1885	67.2364852649	55.31	91.7	51.51	8251	67.52216928	SP
260	29.5085	46.8463248135	62.99	91.7	49.38	10330	62.33304745	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
1782513000	92.4985	1.81	1.99	90.86	92.4985	90.86	5733
1782426600	90.6924	-0.41	-0.45	90.91	91	90.6924	5212
1782340200	91.1	0.7	0.78	90.76	91.7	90.76	5401
1782253800	90.3993	0.68	0.76	89.2	90.48	89.2	9861
1782167400	89.7187	0.26	0.29	89.29	89.943555	89.29	3850
1781821800	89.4563	1.12	1.27	89.56	89.56	89.03	4811
1781735400	88.3376	-0.67	-0.76	88.84	89.48	87.9	4152
1781649000	89.01	-0.03	-0.03	89.21	89.965	88.83	9951
1781562600	89.04	-1.14	-1.26	90.91	90.91	89.04	3768
1781303400	90.18	0.97	1.09	89.81	90.39	89.81	5237
1781217000	89.21	1.05	1.19	88.29	89.32	88.17	23039
1781130600	88.1616	0.34	0.38	88.21	88.75	88.08	12465
1781044200	87.8263	0.96	1.10	87.53	88.51	87.1	11341
1780957800	86.871	0.42	0.48	87.05	87.31	86.71	5530
1780698600	86.455	-0.85	-0.97	87.34	87.34	86.28	3668
1780612200	87.303	1.97	2.31	85.89	87.303	85.89	7670
1780525800	85.3327	-1.86	-2.13	86.55	86.55	85.3327	3309
1780439400	87.19	0.57	0.66	86.39	87.32	86.39	6578
1780353000	86.62	-0.62	-0.71	87.01	87.01	86.0885	14615
1780093800	87.236	-0.63	-0.71	87.98	87.98	87.236	5517
1780007400	87.8611	0.02	0.02	87.74	87.8611	87.46	6065
1779921000	87.8436	0.24	0.28	87.98	88.58	87.74	4147
1779834600	87.5989	1.21	1.40	86.87	87.5989	86.87	29389
1779489000	86.3874	0.28	0.32	86.64	86.65	86.35	8914
1779402600	86.1098	0.51	0.59	85.15	86.1098	84.9789	3361
1779316200	85.6045	1.06	1.26	84.91	85.6045	84.88	5743
1779229800	84.5399	-0.92	-1.07	84.88	85.01	84.5399	7364
1779143400	85.455	0.8	0.94	85.06	85.89	85.06	4281
1778884200	84.656	-1.27	-1.48	85.6	85.6	84.64	5135
1778797800	85.925	0.33	0.38	85.79	86.32	85.79	7128
1778711400	85.5958	-0.77	-0.89	86.3	86.3	85.46	4534
1778625000	86.3613	-0.48	-0.55	87.07	87.07	85.65	7101
1778538600	86.84	-1.33	-1.51	88.22	88.22	86.805	3581
1778279400	88.1716	0.13	0.14	87.82	88.2299	87.32	4966
1778193000	88.0447	-0.76	-0.86	89	89	87.99	4258
1778106600	88.8049	0.06	0.06	88.97	89.23	88.6405	3277
1778020200	88.7477	0.88	1.00	87.91	89.1	87.91	10957
1777933800	87.87	-1.31	-1.47	88.83	89.28	87.575	10091
1777674600	89.18	1	1.13	88.7	89.235	88.25	4328
1777588200	88.1818	0.99	1.14	87.17	88.2295	86.94	3717
1777501800	87.19	-1.76	-1.98	88.54	88.54	86.96	4291
1777415400	88.95	0.67	0.76	88.36	88.9899	88.36	4695
1777329000	88.2812	0.4	0.45	87.8	89.68	87.8	46686
1777069800	87.8815	0	0.00	87.86	88.33	87.072	10617
1776983400	87.88	0.26	0.29	87.97	88.219	87.185	21471
1776897000	87.6233	0.09	0.11	87.61	88.1855	87.5699	12282
1776810600	87.53	-1.14	-1.29	88.89	89.1	87.01	22149
1776724200	88.6711	-0.18	-0.20	88.78	89.1897	88.6711	25636
1776465000	88.8513	2.2	2.54	88.02	89.8	88.02	8251
1776378600	86.6529	-0.23	-0.26	86.65	87.19	86.56	4023
1776292200	86.8827	-0.53	-0.60	87.39	87.39	86.84	53869
1776205800	87.4109	0.4	0.46	87.26	87.53	87.26	6018
1776119400	87.0138	0.55	0.64	86.14	87.0138	86.14	5668
1775860200	86.4596	-0.52	-0.59	87.12	87.12	86.1494	5207
1775773800	86.976	1.18	1.38	85.7	86.976	85.63	17801
1775687400	85.7917	1.99	2.38	85.86	86.16	85.43	5258
1775601000	83.8	0.29	0.34	83.02	83.8	83.02	3249
1775514600	83.512	0.23	0.27	82.95	83.83	82.95	4943
1775169000	83.2837	0.59	0.72	81.28	83.29	81.13	5104
1775082600	82.6887	0.6	0.73	82.67	83.3846	82.66	1369
1774996200	82.0855	1.07	1.32	81.99	82.19	81.22	3823
1774909800	81.0189	-0.21	-0.26	81.5	81.68	80.83	3990
1774650600	81.23	-0.8	-0.97	81.63	81.7	80.961	3927