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	-0.01	-0.0555864369094	17.99	18.04	17.96	1025955	18.0041354	SP
4	-0.16	-0.882028665932	18.14	18.16	17.86	984642	18.0140493	SP
12	-0.09	-0.498063087991	18.07	18.2	17.54	1276329	17.97326233	SP
26	-0.31	-1.69491525424	18.29	18.48	17.54	1453078	18.15396253	SP
52	0.39	2.21716884594	17.59	18.51	17.54	1414767	18.10795611	SP
156	1.92	11.9551681196	16.06	18.51	15.46	1424395	17.38161345	SP
260	-2.46	-12.0352250489	20.44	20.76	15.23	1744529	17.77341068	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774305000	17.86	0.09	0.51	17.87	17.91	17.82	1930675
1774045800	17.77	-0.23	-1.28	17.96	17.96	17.74	1478998
1773959400	18	0.02	0.11	17.95	18	17.93	1580351
1773873000	17.98	-0.09	-0.50	18.04	18.05	17.98	941142
1773786600	18.07	0.05	0.28	18.06	18.08	18.05	1449967
1773700200	18.02	0.04	0.22	18.02	18.03	18	1607373
1773441000	17.98	-0.04	-0.22	18.04	18.06	17.9645	1103955
1773354600	18.02	-0.08	-0.44	18.07	18.07	18.001644	2168226
1773268200	18.1	-0.03	-0.17	18.11	18.145	18.07	1202258
1773181800	18.13	-0.01	-0.06	18.13	18.19	18.13	1485573
1773095400	18.14	0.01	0.06	18.06	18.145	18.0133	1715677
1772839800	18.13	-0.09	-0.49	18.16	18.16	18.081226	2393374
1772753400	18.22	-0.05	-0.27	18.25	18.26	18.18	6229801
1772667000	18.27	0.06	0.33	18.25	18.28	18.2301	1285042