First Trust S&P REIT Index Fund【FRI】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	-0.0723	-0.23474025974	30.8	31.32	30.22	11310	30.58052987	SP
4	-0.4723	-1.51378205128	31.2	31.565	30.22	23931	31.02582648	SP
12	1.2877	4.37398097826	29.44	31.565	27.9	24707	30.31110246	SP
26	2.8777	10.3328545781	27.85	31.565	27.11	27192	29.13881081	SP
52	3.1977	11.6153287323	27.53	31.565	26.49	28267	28.35329333	SP
156	5.8677	23.6029766693	24.86	31.565	21.2094	37661	27.29549059	SP
260	2.0477	7.13981868898	28.68	32.83	21.2094	53157	27.70591908	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
1780957800	30.7277	-0.43	-1.39	31.16	31.269	30.671	10785
1780698600	31.161	0.34	1.11	30.79	31.32	30.79	9219
1780612200	30.82	0.36	1.18	30.76	30.82	30.58	10377
1780525800	30.46	0.06	0.21	30.38	30.68	30.38	12511
1780439400	30.3956	0.12	0.38	30.31	30.4	30.22	8799
1780353000	30.28	-0.61	-1.97	30.8	30.8	30.27	15643
1780093800	30.89	-0.33	-1.06	31.16	31.16	30.778	28702
1780007400	31.22	-0.14	-0.45	31.31	31.36	31.1954	7857
1779921000	31.3597	-0.12	-0.38	31.43	31.565	31.3597	12333
1779834600	31.48	0.2	0.65	31.4	31.4851	31.33	51830
1779489000	31.2782	0.09	0.28	31.31	31.37	31.15	16615
1779402600	31.19	0.03	0.10	31.04	31.23	30.865	34648
1779316200	31.16	0.41	1.33	30.83	31.16	30.83	10076
1779229800	30.7513	0.03	0.11	30.72	30.81	30.635	15188
1779143400	30.7183	0.3	0.99	30.53	30.78	30.53	11815
1778884200	30.4161	-0.52	-1.67	30.87	30.87	30.4161	24758
1778797800	30.934	-0.07	-0.21	31.1	31.14	30.93	10463
1778711400	31	-0.15	-0.48	31.06	31.12	30.875	26803
1778625000	31.15	0.05	0.17	31.2	31.23	30.94	50957
1778538600	31.0975	0.02	0.05	31.2	31.2201	31.015	96090
1778279400	31.082	0.15	0.49	31.03	31.22	31.03	5355
1778193000	30.93	-0.22	-0.71	31.08	31.1556	30.8899	10010
1778106600	31.15	0.41	1.33	30.95	31.218	30.95	25105
1778020200	30.74	0.14	0.46	30.72	30.795	30.5292	14767
1777933800	30.6	-0.23	-0.74	30.74	30.855	30.5401	22193
1777674600	30.8269	-0.06	-0.19	30.9	30.92	30.76	12167
1777588200	30.8864	0.48	1.58	30.41	30.89	30.41	14303
1777501800	30.4058	-0.19	-0.63	30.57	30.6251	30.3	12885
1777415400	30.6	0.25	0.82	30.44	30.63	30.26	42893
1777329000	30.35	-0.07	-0.23	30.41	30.5099	30.31	19863
1777069800	30.42	-0.07	-0.23	30.49	30.68	30.42	18616
1776983400	30.49	0.39	1.31	30.22	30.49	30.22	25115
1776897000	30.0963	-0.42	-1.37	30.57	30.6	30.03	21566
1776810600	30.5152	-0.42	-1.37	30.95	30.95	30.44	19663
1776724200	30.94	0.08	0.26	30.78	30.97	30.78	186713
1776465000	30.86	0.41	1.35	30.59	30.89	30.52	26526
1776378600	30.45	0.24	0.79	30.23	30.45	30.23	41009
1776292200	30.21	0.02	0.07	30.13	30.21	29.975	11237
1776205800	30.188	0.39	1.32	29.89	30.19	29.89	107137
1776119400	29.7947	0.03	0.12	29.72	29.795	29.54	16788
1775860200	29.76	0.1	0.34	29.74	29.86	29.65	6283
1775773800	29.66	0.24	0.82	29.36	29.9	29.36	17132
1775687400	29.42	0.47	1.62	29.37	29.47	29.34	22675
1775601000	28.95	0.13	0.45	28.79	29	28.725	16326
1775514600	28.8201	-0.07	-0.24	28.8	28.926	28.8	9052
1775169000	28.888	0.27	0.95	28.48	28.89	28.48	11572
1775082600	28.6173	0.16	0.55	28.5	28.67	28.49	43598
1774996200	28.46	0.44	1.58	28.32	28.64	28.17	15681
1774909800	28.0181	0.07	0.24	28.22	28.38	27.98	10192
1774650600	27.95	-0.2	-0.71	28.16	28.18	27.9	33245
1774564200	28.1512	-0.14	-0.51	28.21	28.38	28.1512	4957
1774477800	28.2958	0.03	0.11	28.41	28.42	28.26	12335
1774391400	28.265	-0.11	-0.37	28.3	28.49	28.265	8621
1774305000	28.3711	0.2	0.72	28.6	28.75	28.37	12794
1774045800	28.1695	-0.88	-3.03	29.03	29.03	28.1	44428
1773959400	29.0507	-0.11	-0.37	29.15	29.17	28.93	14230
1773873000	29.16	-0.38	-1.29	29.49	29.53	29.16	8377
1773786600	29.54	0.07	0.24	29.65	29.75	29.54	23003
1773700200	29.47	0.26	0.89	29.44	29.68	29.44	9917
1773441000	29.21	-0.07	-0.24	29.52	29.52	29.18	18688
1773354600	29.28	-0.12	-0.41	29.23	29.4	29.2	18993
1773268200	29.402	-0.26	-0.86	29.6	29.6	29.33	89428
1773181800	29.6581	0.02	0.06	29.54	29.9399	29.496	11983
1773095400	29.639	0.08	0.27	29.35	29.72	29.01	13858