First Trust US Equity Opportunities ETF【FPX】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	-7.19	-3.54344290572	202.91	203.165	193.225	58532	199.16509098	SP
4	0.47	0.240717029449	195.25	203.165	179.58	63652	192.99239889	SP
12	31.66	19.2978178715	164.06	203.165	161.84	44141	187.62195338	SP
26	25.93	15.271806349	169.79	203.165	151.21	36122	177.44248332	SP
52	53.33	37.4534728562	142.39	203.165	140.2601	33160	168.39777663	SP
156	110.46	129.556650246	85.26	203.165	75.74	28044	128.97082035	SP
260	68.21	53.4938436201	127.51	203.165	75.74	41281	113.54041441	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
1782513000	195.72	-5.14	-2.56	197.1	199.3381	195.72	19983
1782426600	200.86	6.34	3.26	200.69	201.258	196.3499	41208
1782340200	194.52	-1.17	-0.60	196.03	196.4	193.225	27353
1782253800	195.69	-6.66	-3.29	194.52	197.41	193.73	70585
1782167400	202.35	1.94	0.97	202.91	203.165	201.27	94980
1781821800	200.41	4.05	2.06	199.69	200.65	198.745	33883
1781735400	196.3587	-0.57	-0.29	198.44	200.2	195.785	49552
1781649000	196.93	-2.34	-1.17	200.1	201.255	196.44	48409
1781562600	199.27	6.85	3.56	197.25	199.27	196.75	61272
1781303400	192.42	2.01	1.06	191.19	193.16	189.795	77909
1781217000	190.41	8.27	4.54	183.96	190.48	183.755	119405
1781130600	182.14	-3.35	-1.81	184.05	187.4281	181.84	86371
1781044200	185.49	-0.24	-0.13	188.41	190.91	179.58	70126
1780957800	185.73	0.75	0.41	188.07	188.22	185.275	51291
1780698600	184.98	-7.98	-4.14	190.11	190.89	183.66	64921
1780612200	192.96	-0.45	-0.23	190.51	194.185	190	63267
1780525800	193.41	-1.07	-0.55	194.28	194.88	192.375	78478
1780439400	194.48	0.66	0.34	194.65	194.98	193.835	47538
1780353000	193.82	-0.7	-0.36	194.5	195.38	191.56	26597
1780093800	194.52	-0.51	-0.26	195.25	195.25	192.4775	96247
1780007400	195.03	1.46	0.75	193.69	195.81	192.37	40748
1779921000	193.57	0.19	0.10	194.62	194.7	192.07	106797
1779834600	193.38	4.48	2.37	191.89	195.035	191.2771	42885
1779489000	188.9	0.54	0.29	189.56	189.98	188.65	29421
1779402600	188.36	3.89	2.11	183.39	188.66	183.39	45214
1779316200	184.47	2.77	1.52	183.7	184.86	182.0967	36590
1779229800	181.7	-0.04	-0.02	179.88	182.3399	178.2999	24972
1779143400	181.74	-3.39	-1.83	185.81	185.81	179.1161	21717
1778884200	185.1263	-2.89	-1.54	184.31	185.8955	184.07	23899
1778797800	188.02	0.94	0.50	186.97	188.3699	186.3397	35867
1778711400	187.08	-0.39	-0.21	189.53	189.53	185.02	44536
1778625000	187.47	-2.67	-1.40	188.34	188.34	184.37	17867
1778538600	190.14	2.98	1.59	188.53	190.94	187.6	73331
1778279400	187.1581	3.12	1.69	186.12	187.1581	184.9	31293
1778193000	184.04	-4.89	-2.59	188.38	188.38	182.58	17807
1778106600	188.93	0.33	0.17	189.1	189.1	185.13	36991
1778020200	188.6	3.75	2.03	186.68	188.87	186.68	36088
1777933800	184.85	1.45	0.79	184.31	185.91	183.02	39048
1777674600	183.4	2.05	1.13	181.6	183.48	181.6	46343
1777588200	181.35	4.41	2.49	179.05	181.35	178.495	25414
1777501800	176.94	1.09	0.62	178.36	178.64	176.02	32046
1777415400	175.85	-4.61	-2.55	178.45	178.535	175.305	21268
1777329000	180.46	1.3	0.73	179.42	180.46	178.2	22893
1777069800	179.159	0.47	0.26	179.82	179.82	177.67	12493
1776983400	178.6876	-1.45	-0.81	179.78	180.69	178.455	20381
1776897000	180.1402	4.65	2.65	178.77	180.315	178.77	20961
1776810600	175.49	-1.9	-1.07	177.7	178.1946	175.03	20837
1776724200	177.39	-0.69	-0.39	177.26	177.62	175.9	34879
1776465000	178.08	2	1.14	177.26	178.66	176.925	78209
1776378600	176.08	1.45	0.83	175.28	176.08	174.69	14646
1776292200	174.63	-0.01	-0.00	174.57	174.71	172.9	16346
1776205800	174.6352	0.74	0.42	175.56	175.56	173.63	70350
1776119400	173.9	3.23	1.89	170.39	173.9	170.39	19757
1775860200	170.67	0.83	0.49	170.39	171.1099	169.325	39277
1775773800	169.84	0.7	0.41	168.87	170.755	168.78	21933
1775687400	169.14	4.96	3.02	170.84	171.545	167.96	27147
1775601000	164.18	0.29	0.18	162.71	164.27	161.84	18712
1775514600	163.88999	0.84	0.52	164.06	164.99	163.21	37670
1775169000	163.05	1.69	1.05	157.3	163.74	157.3	46073
1775082600	161.36	2.55	1.61	160.68	163.2849	160.47	18179
1774996200	158.81	6.67	4.38	154.22	159.13999	154.05	22053
1774909800	152.13999	-3.47	-2.23	157.41	157.41	151.21	41137
1774650600	155.61	-2.72	-1.72	158	158	155.61	18441