First Trust Preferred Securities and Income【FPE】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	-0.0117	-0.065	18	18.04	17.935	993015	17.98205266	SP
4	0.0183	0.10183639399	17.97	18.04	17.87	1027900	17.9688463	SP
12	0.2183	1.22847495779	17.77	18.2	17.72	1141814	18.01393313	SP
26	-0.2217	-1.21746293245	18.21	18.48	17.54	1420175	18.12992302	SP
52	0.2083	1.17154105737	17.78	18.51	17.54	1355006	18.13926046	SP
156	2.0783	13.0628535512	15.91	18.51	15.46	1415493	17.41682801	SP
260	-2.5517	-12.4230769231	20.54	20.76	15.23	1740367	17.74877108	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782253800	17.97	-0.02	-0.11	17.94	17.98	17.935	1042654
1782167400	17.99	0	0.00	17.99	18.005	17.955	943858
1781821800	17.99	0.01	0.06	18.04	18.04	17.99	914126
1781735400	17.98	-0.04	-0.22	18	18.03	17.97	1071423
1781649000	18.02	0.01	0.06	18.01	18.02	18	902993
1781562600	18.01	0.05	0.28	18.02	18.02	17.99	1181415
1781303400	17.96	0.02	0.11	17.94	17.97	17.92	829603
1781217000	17.94	0.05	0.28	17.89	17.985	17.88	1022310
1781130600	17.89	-0.01	-0.06	17.9	17.91	17.87	975507
1781044200	17.9	0	0.00	17.95	17.95	17.87	1044991
1780957800	17.9	-0.01	-0.06	17.92	17.94	17.89	985421
1780698600	17.91	-0.06	-0.33	17.96	17.96	17.89	1478430
1780612200	17.97	-0.01	-0.06	17.98	18	17.97	1015430
1780525800	17.98	-0.03	-0.17	17.99	18	17.96	1189177
1780439400	18.01	0.01	0.06	18.01	18.02	18	858565
1780353000	18	-0.02	-0.08	17.99	18.0177	17.965	985103
1780093800	18.015	-0.01	-0.03	18.04	18.04	18.01	1105397
1780007400	18.02	0.04	0.22	17.99	18.03	17.98	991531
1779921000	17.98	0.01	0.06	17.97	17.995	17.97	992157
1779834600	17.97	0.05	0.28	17.96	17.98	17.94	821805
1779489000	17.92	0.03	0.17	17.94	17.94	17.9	957485
1779402600	17.89	-0.1	-0.56	17.88	17.92	17.86	1272284
1779316200	17.99	0.07	0.39	17.93	17.99	17.9209	794452
1779229800	17.92	-0.09	-0.50	17.96	17.9699	17.91	1497260
1779143400	18.01	-0.01	-0.06	18.02	18.046	17.99	906708
1778884200	18.02	-0.08	-0.41	18.04	18.05	18.01	1166235
1778797800	18.095	-0.01	-0.03	18.12	18.13	18.09	790042
1778711400	18.1	-0.02	-0.11	18.07	18.1	18.065	841779
1778625000	18.12	-0.01	-0.06	18.1	18.13	18.0906	1010075
1778538600	18.13	-0.02	-0.11	18.14	18.155	18.13	699634
1778279400	18.15	0.05	0.28	18.15	18.16	18.125	877213
1778193000	18.1	-0.05	-0.28	18.14	18.15	18.09	954613
1778106600	18.15	0.05	0.28	18.15	18.16	18.13	989153
1778020200	18.1	0.06	0.33	18.09	18.1	18.07	1029528
1777933800	18.04	-0.06	-0.33	18.08	18.1	18.02	1038033
1777674600	18.1	-0.01	-0.06	18.12	18.13	18.095	1802910
1777588200	18.11	0.04	0.22	18.09	18.12	18.065	1335058
1777501800	18.07	-0.04	-0.22	18.09	18.1	18.045	1025599
1777415400	18.11	-0.02	-0.11	18.11	18.115	18.08	776826
1777329000	18.13	-0.01	-0.06	18.13	18.14	18.1101	801971
1777069800	18.14	0.04	0.22	18.12	18.145	18.08	1081707
1776983400	18.1	-0.02	-0.11	18.11	18.13	18.04	1878563
1776897000	18.12	0.07	0.39	18.11	18.12	18.07	1959117
1776810600	18.05	-0.13	-0.72	18.09	18.1077	18.04	899597
1776724200	18.18	0.03	0.17	18.17	18.19	18.15	1095007
1776465000	18.15	0.07	0.39	18.14	18.2	18.13	1728056
1776378600	18.08	-0.03	-0.17	18.12	18.125	18.08	1096724
1776292200	18.11	0.02	0.11	18.09	18.1198	18.0506	998890
1776205800	18.09	0.01	0.06	18.05	18.1166	18.02	1559713
1776119400	18.08	0.05	0.28	17.99	18.08	17.95	975946
1775860200	18.03	-0.01	-0.06	18.01	18.06	18.0008	715061
1775773800	18.04	0.06	0.33	17.94	18.05	17.94	1282119
1775687400	17.98	0.15	0.84	18	18.06	17.935	2219929
1775601000	17.83	0.01	0.06	17.82	17.84	17.775	2081869
1775514600	17.82	-0.02	-0.11	17.8	17.83	17.795	1742707
1775169000	17.84	0.02	0.11	17.74	17.84	17.72	1680536
1775082600	17.82	0.07	0.39	17.77	17.84	17.77	1173630
1774996200	17.75	0.13	0.74	17.71	17.78	17.68	2680818
1774909800	17.62	0.07	0.40	17.69	17.7	17.6	2879881
1774650600	17.55	-0.15	-0.85	17.64	17.66	17.54	1627886
1774564200	17.7	-0.2	-1.12	17.75	17.79	17.683996	1018827
1774477800	17.9	0.05	0.28	17.91	17.928	17.8801	974697
1774391400	17.85	-0.01	-0.06	17.83	17.87	17.82	959958