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	-0.37	-0.71956437184	51.42	52.18	51.05	21688	51.75766664	SP
4	-0.48	-0.931496215797	51.53	52.3	51.01	25124	51.72493307	SP
12	0.31	0.610957824202	50.74	52.3	49.29	33871	51.24251176	SP
26	2.42	4.97635204606	48.63	52.3	46.42	28097	50.06452051	SP
52	5.99	13.2933865957	45.06	52.44	44.59	23414	49.04110122	SP
156	2.52	5.19266433134	48.53	52.44	44.0788	26460	48.16073313	SP
260	0.97	1.93690095847	50.08	59.59	42.3	29408	48.62169331	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
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
1774996200	50.62	0.13	0.26	50.59	50.71	50.32	50152
1774909800	50.4868	0.8	1.60	50.44	50.71	50.32	107146
1774650600	49.69	0.11	0.22	49.52	49.93	49.52	62264
1774564200	49.58	0.18	0.36	49.7	49.89	49.29	12524
1774477800	49.4	-0.39	-0.78	49.58	50.645	49.4	16135
1774391400	49.79	0.04	0.08	49.55	49.83	49.31	30032
1774305000	49.75	-0.1	-0.19	49.63	49.88	49.45	11956
1774045800	49.8472	-0.03	-0.07	49.92	50.01	49.58	29609
1773959400	49.88	-0.88	-1.73	49.77	50.27	49.58	16444
1773873000	50.76	-0.18	-0.35	51.25	51.25	50.56	14676
1773786600	50.94	0.42	0.83	50.54	51.05	50.54	17808
1773700200	50.52	-0.36	-0.71	50.59	50.64	50.320065	12232
1773441000	50.88	-0.27	-0.53	50.74	51.02	50.63	20260
1773354600	51.15	0.35	0.69	51.99	51.99	50.7301	22617
1773268200	50.799	0.19	0.37	50.71	51.33	50.54	13861
1773181800	50.6108	0.4	0.80	50.78	50.8013	50.425	12736
1773095400	50.21	-0.22	-0.44	50.08	50.52	50.04	32882
1772839800	50.43	-0.19	-0.38	50.67	50.67	50.2001	12424
1772753400	50.62	-0.06	-0.12	50.61	51.06	50.55	16074