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	-1.525	-1.73334848829	87.98	87.98	85.3327	7538	86.83562966	SP
4	-1.365	-1.55431564564	87.82	88.58	84.5399	7337	86.66695259	SP
12	5.135	6.3145597639	81.32	89.8	79.03	9414	86.1112417	SP
26	7.035	8.85797028456	79.42	89.8	78.65	8753	84.81929475	SP
52	18.675	27.552375332	67.78	89.8	67.3854	7549	80.18733308	SP
156	31.885	58.4295400403	54.57	89.8	51.51	8266	66.93399154	SP
260	23.915	38.2395267029	62.54	89.8	49.38	10313	62.10890594	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	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	3817
1774564200	82.0253	-0.58	-0.70	81.89	82.59	81.89	4568
1774477800	82.604	0.51	0.62	82.97	82.97	82.24	1085
1774391400	82.0917	0.13	0.16	80.98	82.55	80.98	8602
1774305000	81.96	2.75	3.47	81.08	82.665	80.97	37791
1774045800	79.21	-1.5	-1.86	80.86	81.04	79.21	23838
1773959400	80.7079	0.86	1.07	79.03	80.7079	79.03	2242
1773873000	79.85	-1.45	-1.78	80.66	80.66	79.66	4933
1773786600	81.3	-0.2	-0.25	81.87	82.095	81.215	2998
1773700200	81.5	1.34	1.68	81.46	81.884754	81.455	2238
1773441000	80.1563	-0.7	-0.87	81.32	81.32	80.0954	1445
1773354600	80.86	-1.09	-1.33	80.73	81.0916	80.01	2695
1773268200	81.95	-0.85	-1.03	82.27	82.27	81.3	3519
1773181800	82.8	0.37	0.45	82.75	84.1201	82.3124	5938
1773095400	82.43	0.07	0.08	81.51	82.675	80.7801	8561
1772839800	82.36	-1.58	-1.88	82.2	82.696	81.6	9549