First Trust Managed Futures Strategy Fund【FMF】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	0.11	0.220396714085	49.91	50.595	48.66	317933	49.76295034	SP
4	-1.81	-3.49218599267	51.83	52.18	48.66	100299	49.96373944	SP
12	-0.98	-1.92156862745	51	52.3	48.66	57381	50.62806567	SP
26	2.75	5.81764332558	47.27	52.3	47.15	39932	50.24350593	SP
52	4.69	10.3463489962	45.33	52.44	45.02	29536	49.43138025	SP
156	1.9	3.94846217789	48.12	52.44	44.0788	28521	48.31323131	SP
260	1.3	2.66830870279	48.72	59.59	42.3	30800	48.68036658	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
1782858600	50.12	0.41	0.82	50.04	50.595	49.62	167497
1782772200	49.71	-0.2	-0.40	49.77	50.07	49.5441	1349647
1782513000	49.91	0.04	0.08	49.83	50.54	49.55	28391
1782426600	49.8708	-0.12	-0.24	49.68	49.99	48.66	21380
1782340200	49.9906	-0.33	-0.67	49.91	50.03	49.71	22749
1782253800	50.3255	-0.59	-1.16	50.2	50.3497	49.82	13777
1782167400	50.9151	0.3	0.58	50.64	51	50.64	27710
1781821800	50.6198	0.15	0.30	50.56	50.6999	50.3425	17808
1781735400	50.47	-0.16	-0.32	50.71	50.78	50.42	18701
1781649000	50.63	-0.23	-0.45	50.79	50.82	50.5101	21675
1781562600	50.8577	-0.28	-0.54	50.94	51.03	50.69	19086
1781303400	51.1354	0.01	0.01	50.94	51.195	50.94	33250
1781217000	51.13	0.39	0.77	50.83	51.2408	50.83	17734
1781130600	50.74	-0.13	-0.26	49.68	51.13	49.68	41070
1781044200	50.8717	-0.29	-0.56	50.99	51.1276	50.5	25620
1780957800	51.16	0.11	0.22	50.95	51.275	50.89	14438
1780698600	51.05	-0.66	-1.28	51.62	51.62	50.9512	21002
1780612200	51.7101	-0.3	-0.58	51.75	51.8	51.5647	33417
1780525800	52.01	0.17	0.33	51.83	52.18	51.82	10732
1780439400	51.8413	-0.07	-0.13	51.8	51.94	51.59	15410
1780353000	51.91	0.35	0.68	51.6	51.95	51.6	20727
1780093800	51.56	0.21	0.41	51.42	51.69	51.186	28152
1780007400	51.35	0.03	0.06	51.25	51.57	51.05	23759
1779921000	51.32	-0.11	-0.21	51.03	51.4199	51.01	36450
1779834600	51.43	-0.47	-0.91	51.38	51.55	51.27	34236
1779489000	51.9	0.1	0.20	51.98	52.02	51.74	35784
1779402600	51.795	0.03	0.05	51.85	52.0699	51.65	21233
1779316200	51.7689	-0.19	-0.37	51.93	52.07	51.63	26499
1779229800	51.96	-0.09	-0.16	51.93	52.22	51.8957	54362
1779143400	52.045	0.29	0.55	52.08	52.3	52.006	19344
1778884200	51.76	-0.07	-0.14	51.67	52.1	51.67	28333
1778797800	51.8346	0.01	0.01	51.62	51.925	51.62	15793
1778711400	51.8294	-0.09	-0.18	52.18	52.22	51.67	21590
1778625000	51.9236	0.22	0.43	52.08	52.08	51.71	13087
1778538600	51.7	0.2	0.39	51.55	51.89	51.55	17234
1778279400	51.4976	0.27	0.52	51.53	51.74	51.17	21216
1778193000	51.2315	0.03	0.05	51.3	51.47	51.01	21408
1778106600	51.205	-0.4	-0.77	51.56	51.56	51.06	14225
1778020200	51.6	0.15	0.28	51.33	51.64	51.2501	23950
1777933800	51.4548	-0.03	-0.05	51.44	51.6699	51.24	45742
1777674600	51.48	-0.11	-0.20	51.48	51.604	51.01	512388
1777588200	51.5853	-0.28	-0.55	51.34	51.78	51.28	17618
1777501800	51.869	0.29	0.57	51.78	51.9	51.4601	16405
1777415400	51.575	-0.07	-0.14	51.7	51.77	51.21	31412
1777329000	51.6453	0.29	0.56	51.37	51.88	51.37	15287
1777069800	51.3601	-0.04	-0.07	51.16	51.47	51.16	17280
1776983400	51.3962	0.05	0.10	51.26	51.5999	51.21	21587
1776897000	51.345	0.13	0.24	51.13	51.6395	51.13	18790
1776810600	51.22	0.04	0.08	50.96	51.27	50.96	11054
1776724200	51.18	0.18	0.35	51.12	51.24	50.81	16720
1776465000	51.001	-0.39	-0.76	51.02	51.15	50.875	11893
1776378600	51.39	0.25	0.49	51.49	51.5099	51.1001	28681
1776292200	51.1409	0.05	0.10	51.07	51.44	50.89	21603
1776205800	51.09	-0.2	-0.39	51.25	51.45	50.9	14139
1776119400	51.29	-0.27	-0.52	51.74	51.84	51.1401	75307
1775860200	51.5592	0.1	0.20	51.48	51.71	51.48	15025
1775773800	51.4587	0.3	0.59	51.1	51.62	51.1	17952
1775687400	51.1584	-0.42	-0.82	51	51.3	50.93	20753
1775601000	51.58	0.15	0.29	51.4	51.69	51.3501	13974
1775514600	51.4286	-0.1	-0.19	51.42	51.57	51.1501	12902
1775169000	51.5275	0.75	1.47	51.12	51.54	51.03	30936
1775082600	50.7801	0.16	0.32	50.66	51.0299	50.49	38365