First Trust Institutional Preferred Securities and Income Etf【FPEI】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	-0.04	-0.207792207792	19.25	19.29	19.205	369015	19.24623955	SP
4	-0.11	-0.569358178054	19.32	19.34	19.0951	328335	19.23281439	SP
12	-0.03	-0.155925155925	19.24	19.34	18.71	425586	19.14926712	SP
26	-0.22	-1.13226968605	19.43	19.61	18.71	408653	19.29509726	SP
52	0.4	2.12652844232	18.81	19.61	18.71	359646	19.26044691	SP
156	2.35	13.9383155397	16.86	19.61	16.44	368043	18.45957363	SP
260	-1.38	-6.70228266149	20.59	21.72	16.1	362439	18.36848985	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
1780698600	19.21	-0.03	-0.16	19.24	19.24	19.185	234954
1780612200	19.24	0.01	0.05	19.23	19.255	19.23	333144
1780525800	19.23	-0.02	-0.10	19.25	19.26	19.23	286544
1780439400	19.25	-0.01	-0.05	19.27	19.27	19.245	223599
1780353000	19.26	0.01	0.05	19.25	19.27	19.23	212400
1780093800	19.25	0.01	0.05	19.25	19.29	19.21	789389
1780007400	19.24	0.01	0.05	19.22	19.25	19.2199	299619
1779921000	19.23	0.01	0.05	19.23	19.23	19.21	185679
1779834600	19.22	0.07	0.37	19.19	19.23	19.18	484602
1779489000	19.15	0.02	0.10	19.15	19.17	19.14	221159
1779402600	19.13	-0.08	-0.42	19.11	19.13	19.0951	299639
1779316200	19.21	0.06	0.31	19.16	19.22	19.16	500919
1779229800	19.15	-0.06	-0.31	19.17	19.17	19.13	510425
1779143400	19.21	-0.01	-0.05	19.22	19.23	19.1801	202588
1778884200	19.22	-0.06	-0.29	19.23	19.24	19.21	291853
1778797800	19.275	-0.01	-0.03	19.28	19.3	19.27	258693
1778711400	19.28	0	0.00	19.26	19.3	19.25	181968
1778625000	19.28	-0.04	-0.21	19.27	19.2897	19.26	360904
1778538600	19.32	-0.01	-0.05	19.32	19.33	19.305	338645
1778279400	19.33	0.07	0.36	19.32	19.34	19.3	256603
1778193000	19.26	-0.02	-0.10	19.29	19.3	19.25	314122
1778106600	19.28	0.06	0.31	19.26	19.3	19.255	234648
1778020200	19.22	0.07	0.37	19.2	19.22	19.19315	347158
1777933800	19.15	-0.04	-0.21	19.17	19.195	19.14	594088
1777674600	19.19	0.01	0.05	19.2	19.22	19.19	214884
1777588200	19.18	0.02	0.10	19.18	19.2	19.17	302746
1777501800	19.16	-0.02	-0.10	19.19	19.2	19.16	290055
1777415400	19.18	-0.03	-0.16	19.21	19.21	19.18	303282
1777329000	19.21	-0.01	-0.05	19.21	19.24	19.21	391906
1777069800	19.22	0.02	0.10	19.22	19.245	19.21	251990
1776983400	19.2	0	0.00	19.21	19.23	19.17	1326812
1776897000	19.2	0.01	0.05	19.21	19.23	19.19	1413393
1776810600	19.19	-0.12	-0.60	19.21	19.23	19.19	459448
1776724200	19.305	-0.02	-0.10	19.32	19.33	19.295	229728
1776465000	19.325	0.09	0.44	19.29	19.34	19.29	140480
1776378600	19.24	-0.02	-0.10	19.28	19.28	19.23	569097
1776292200	19.26	-0.05	-0.23	19.29	19.29	19.24	351810
1776205800	19.305	0.04	0.23	19.28	19.31	19.23	232772
1776119400	19.26	0.04	0.21	19.24	19.26	19.19	344345
1775860200	19.22	-0.02	-0.10	19.29	19.29	19.19	413059
1775773800	19.24	-0.04	-0.21	19.23	19.26	19.205	195182
1775687400	19.28	0.25	1.31	19.2	19.28	19.1901	269785
1775601000	19.03	0.03	0.16	19.03	19.06	19	327841
1775514600	19	-0.04	-0.21	18.98	19.05	18.98	503131
1775169000	19.04	-0.02	-0.10	18.97	19.08	18.965	514133
1775082600	19.06	0.06	0.32	18.99	19.06	18.99	290308
1774996200	19	0.2	1.04	18.88	19.04	18.875	2090235
1774909800	18.805	0.07	0.35	18.83	18.85	18.7923	268300
1774650600	18.74	-0.06	-0.32	18.75	18.815	18.71	665680
1774564200	18.8	-0.3	-1.57	18.92	18.95	18.79	299481
1774477800	19.1	0.08	0.42	19.09	19.109	19.06	549535
1774391400	19.02	-0.08	-0.42	19.08	19.1	19	1537590
1774305000	19.1	0.05	0.26	19.07	19.145	19.0401	468161
1774045800	19.05	-0.18	-0.94	19.18	19.18	19.05	321457
1773959400	19.23	0.01	0.05	19.17	19.24	19.17	252341
1773873000	19.22	-0.09	-0.47	19.26	19.28	19.215	192841
1773786600	19.31	0.07	0.36	19.25	19.31	19.25	253781
1773700200	19.24	0.06	0.31	19.23	19.245	19.215	197862
1773441000	19.18	-0.05	-0.26	19.24	19.2599	19.17	522817
1773354600	19.23	-0.06	-0.31	19.26	19.27	19.22	574861
1773268200	19.29	-0.02	-0.10	19.29	19.33	19.28	483543
1773181800	19.31	-0.01	-0.05	19.33	19.37	19.3	950376
1773095400	19.32	-0.01	-0.05	19.24	19.36	19.2144	505269
1772839800	19.33	-0.04	-0.21	19.33	19.34	19.31	367746