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	0.2966	0.944585987261	31.4	32.2218	31.4	25864	31.91766514	SP
4	1.3866	4.5747278126	30.31	32.2218	30.22	21232	31.50431195	SP
12	2.9066	10.0958666204	28.79	32.2218	28.725	26440	30.91569939	SP
26	4.1366	15.0094339623	27.56	32.2218	27.14	27342	29.58121257	SP
52	4.7566	17.6562731997	26.94	32.2218	26.5	28421	28.55535574	SP
156	6.9866	28.274382841	24.71	32.2218	21.2094	37861	27.36987627	SP
260	3.4466	12.2003539823	28.25	32.83	21.2094	53115	27.71879695	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
1782858600	31.6966	-0.49	-1.53	31.89	31.95	31.695	19484
1782772200	32.189999	-0.03	-0.10	32.18	32.189999	31.9	16759
1782513000	32.2218	0.38	1.20	32.049999	32.2218	31.97	17095
1782426600	31.84	0.01	0.02	31.84	31.84	31.545	44515
1782340200	31.8336	0.06	0.20	31.89	31.89	31.617556	19246
1782253800	31.7698	0.43	1.36	31.4	31.84	31.4	31705
1782167400	31.3439	0.37	1.21	31.07	31.48	31.055	13605
1781821800	30.97	0.07	0.23	31.18	31.18	30.95	18977
1781735400	30.9	-0.76	-2.39	31.58	31.58	30.88	12610
1781649000	31.6555	0.04	0.11	31.85	31.85	31.5895	20876
1781562600	31.62	-0.23	-0.72	31.92	31.92	31.6	7474
1781303400	31.85	0.31	0.98	31.66	31.89	31.66	8735
1781217000	31.54	0.03	0.09	31.59	31.724	31.45	12772
1781130600	31.5122	0.05	0.17	31.57	31.76	31.5	116799
1781044200	31.46	0.73	2.38	30.94	31.55	30.94	10543
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