First Trust Intermediate Duration Investment Grade Corporate ETF【FIIG】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	0.12	0.581677169171	20.63	20.83	20.62	85207	20.74134433	SP
4	0.29	1.4173998045	20.46	20.83	20.45	116702	20.66967484	SP
12	0.13	0.630455868089	20.62	21.0597	20.43	201347	20.72734201	SP
26	-0.41	-1.93761814745	21.16	21.3	20.43	196043	20.9314463	SP
52	-0.05	-0.240384615385	20.8	21.49	20.43	187431	21.0317803	SP
156	0.77	3.85385385385	19.98	21.6	18.9928	138794	20.85040876	SP
260	0.77	3.85385385385	19.98	21.6	18.9928	138794	20.85040876	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
1781821800	20.75	0.05	0.27	20.78	20.83	20.75	107898
1781735400	20.695	-0.11	-0.50	20.77	20.83	20.695	138357
1781649000	20.8	0.05	0.22	20.78	20.82	20.76	97141
1781562600	20.755	0.02	0.10	20.78	20.8098	20.75	56731
1781303400	20.735	-0.02	-0.07	20.72	20.75	20.69	81246
1781217000	20.75	0.13	0.63	20.63	20.76	20.62	52560
1781130600	20.62	-0.04	-0.19	20.64	20.67	20.6	103374
1781044200	20.66	0.07	0.34	20.65	20.665	20.61	409452
1780957800	20.59	-0.01	-0.05	20.64	20.64	20.59	125555
1780698600	20.6	-0.1	-0.49	20.64	20.66	20.595	126235
1780612200	20.702	0.03	0.13	20.71	20.73	20.7	71641
1780525800	20.675	-0.04	-0.17	20.66	20.685	20.6401	100723
1780439400	20.71	-0.01	-0.02	20.73	20.74	20.7001	106327
1780353000	20.715	-0.03	-0.12	20.67	20.735	20.62	143454
1780093800	20.74	0.04	0.19	20.74	20.7679	20.7197	75960
1780007400	20.7	0.04	0.19	20.66	20.7199	20.63	76716
1779921000	20.66	0.01	0.05	20.66	20.6899	20.645	146119
1779834600	20.65	0.08	0.39	20.65	20.67	20.62	147151
1779489000	20.57	0.05	0.24	20.61	20.61	20.545	81988
1779402600	20.52	-0.07	-0.34	20.46	20.56	20.45	76616
1779316200	20.59	0.13	0.64	20.49	20.64	20.48	174095
1779229800	20.46	-0.1	-0.49	20.46	20.51	20.43	368446
1779143400	20.56	-0.02	-0.10	20.59	20.629	20.535	135948
1778884200	20.58	-0.19	-0.91	20.66	20.661	20.56	2054337
1778797800	20.77	-0.01	-0.05	20.82	20.8299	20.77	71597
1778711400	20.78	0.01	0.05	20.77	20.79	20.735	123389
1778625000	20.77	-0.08	-0.38	20.78	20.78	20.7	198357
1778538600	20.85	-0.03	-0.12	20.86	20.86	20.83	142082
1778279400	20.875	0.05	0.26	20.87	20.89	20.8601	71471
1778193000	20.82	-0.07	-0.34	20.91	20.91	20.805	432196
1778106600	20.89	0.12	0.58	20.86	20.9	20.85	889275
1778020200	20.77	0.03	0.14	20.76	20.8	20.75	77825
1777933800	20.74	-0.07	-0.31	20.76	20.77	20.69	331544
1777674600	20.805	0.04	0.17	20.8	20.84	20.77	95985
1777588200	20.77	0.03	0.14	20.77	20.795	20.75	144222
1777501800	20.74	-0.09	-0.43	20.8	20.8	20.72	121774
1777415400	20.83	-0.03	-0.14	20.8	20.83	20.78	91529
1777329000	20.86	-0.04	-0.19	20.87	20.88	20.825	152178
1777069800	20.9	0.04	0.19	20.85	20.9	20.84	243591
1776983400	20.86	-0.04	-0.17	20.88	20.929	20.82	137342
1776897000	20.895	0.03	0.14	20.92	20.93	20.86	116322
1776810600	20.865	-0.15	-0.71	20.9	20.91	20.851	131148
1776724200	21.015	-0.02	-0.07	21.03	21.03	20.985	151753
1776465000	21.03	0.11	0.53	21.01	21.0597	20.995	124862
1776378600	20.92	-0.05	-0.24	20.98	20.999	20.9	99719
1776292200	20.97	-0.01	-0.05	20.96	20.97	20.94	144038
1776205800	20.98	0.05	0.24	20.93	20.985	20.89	114591
1776119400	20.93	0.09	0.43	20.83	20.93	20.83	87661
1775860200	20.84	-0.05	-0.24	20.89	20.89	20.83	112894
1775773800	20.89	0.01	0.05	20.85	20.95	20.8233	118979
1775687400	20.88	0.12	0.58	20.93	20.9378	20.825	310322
1775601000	20.76	-0.04	-0.19	20.79	20.79	20.67	656065
1775514600	20.8	-0.03	-0.14	20.74	20.82	20.74	129209
1775169000	20.83	0.08	0.39	20.71	20.83	20.71	91849
1775082600	20.75	0	0.00	20.73	20.78	20.72	72453
1774996200	20.75	0.14	0.68	20.68	20.77	20.675	201100
1774909800	20.61	0.12	0.59	20.61	20.65	20.595	445740
1774650600	20.49	-0.06	-0.29	20.48	20.54	20.48	144235
1774564200	20.55	-0.25	-1.20	20.62	20.655	20.5401	150684
1774477800	20.8	0.08	0.39	20.82	20.82	20.77	182007
1774391400	20.72	-0.06	-0.26	20.69	20.7499	20.67	95499
1774305000	20.775	0.13	0.65	20.7	20.8	20.68	121997