First Trust Balanced Income ETF【FTBI】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	0.6672	3.14124293785	21.24	21.95	21.24	3912	21.72195992	SP
4	0.5072	2.37009345794	21.4	23.87	20.86	4347	21.77387332	SP
12	0.8072	3.82559241706	21.1	23.87	19.34	3582	21.53377076	SP
26	0.6522	3.0684544813	21.255	23.87	19.34	4349	21.52670834	SP
52	1.5172	7.44090240314	20.39	23.87	19.34	8539	20.93961937	SP
156	1.8672	9.31736526946	20.04	23.87	19.34	8570	20.90857618	SP
260	1.8672	9.31736526946	20.04	23.87	19.34	8570	20.90857618	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562600	21.9072	0.13	0.58	21.87	21.95	21.87	5278
1781303400	21.7798	0.11	0.53	21.46	21.84	21.46	3667
1781217000	21.6649	0.26	1.21	21.64	21.6649	21.55	839
1781130600	21.4053	-0.2	-0.93	21.61	21.61	21.4053	104
1781044200	21.6073	-0.02	-0.08	21.24	21.89	21.24	9672
1780957800	21.6253	0.02	0.07	21.56	21.81	21.52	3423
1780698600	21.6096	-0.32	-1.46	23.48	23.48	21.6096	3088
1780612200	21.9305	0.04	0.20	21.81	21.94	21.81	4245
1780525800	21.8875	-0.08	-0.37	21.97	21.97	21.8875	6562
1780439400	21.9684	0.13	0.58	21.84	22	21.84	11516
1780353000	21.8409	0	0.00	21.85	21.91	21.81	5209
1780093800	21.8406	0.09	0.42	21.76	21.9	21.76	4054
1780007400	21.7499	0.05	0.24	23.87	23.87	21.7099	5875
1779921000	21.6969	-0.04	-0.20	21.68	21.78	21.65	10314
1779834600	21.74	0.11	0.50	21.64	21.8	21.64	1211
1779489000	21.631	0.1	0.48	21.57	21.631	21.55	3924
1779402600	21.5273	-0.07	-0.31	20.86	21.5273	20.86	795
1779316200	21.5946	0.18	0.84	21.39	21.63	21.39	2808
1779229800	21.4156	-0.12	-0.54	21.4	21.4156	21.4	9
1779143400	21.5317	0.02	0.10	21.42	21.5317	21.42	1923
1778884200	21.5102	-0.17	-0.80	23.85	23.85	21.46	2503
1778797800	21.6832	0.07	0.34	21.73	21.75	21.64	6813
1778711400	21.61	0	0.01	21.58	21.64	21.575	1765
1778625000	21.6079	-0.07	-0.33	21.59	21.62	21.52	6122
1778538600	21.68	-0.06	-0.28	21.64	21.7599	21.64	8009
1778279400	21.7404	0.07	0.31	21.67	21.76	21.66	6917
1778193000	21.674	-0.09	-0.40	21.72	21.72	21.59	6001
1778106600	21.76	0.16	0.74	21.76	21.8099	21.69	11381
1778020200	21.6	0.13	0.62	21.49	21.65	21.49	2993
1777933800	21.467	-0.11	-0.50	23.73	23.73	21.41	5711
1777674600	21.5754	0.01	0.06	23.56	23.56	21.5754	678
1777588200	21.5616	0.17	0.77	21.41	21.57	21.41	1099
1777501800	21.3959	-0.05	-0.25	21.46	21.46	21.3959	848
1777415400	21.45	-0.1	-0.46	21.41	21.48	21.41	1978
1777329000	21.55	-0.03	-0.14	21.52	21.55	21.52	1538
1777069800	21.58	0.02	0.11	21.97	21.97	21.56	836
1776983400	21.5553	0.01	0.06	21.25	21.65	21.25	3118
1776897000	21.5421	0.06	0.29	21.51	21.59	21.51	5177
1776810600	21.4793	-0.21	-0.98	19.4	21.4793	19.4	192
1776724200	21.6917	0	0.01	22.07	22.07	21.63	1509
1776465000	21.69	0.12	0.56	21.69	21.7299	21.69	562
1776378600	21.57	0.08	0.37	21.42	21.59	21.42	1343
1776292200	21.49	-0	-0.02	21.42	21.51	21.42	1515
1776205800	21.4946	0.07	0.35	19.78	21.53	19.78	2442
1776119400	21.4201	0.11	0.53	21.2	21.43	21.2	1515
1775860200	21.3066	-0.05	-0.24	21.67	21.67	21.3066	57
1775773800	21.3572	0.06	0.28	20	21.43	20	3511
1775687400	21.297	0.32	1.50	21.49	21.49	21.26	1132
1775601000	20.9814	0.03	0.13	20.89	20.99	20.87	10238
1775514600	20.955	0.01	0.05	19.4	21.02	19.4	1463
1775169000	20.9451	0.01	0.05	19.34	20.9451	19.34	614
1775082600	20.935	0.1	0.46	21.13	21.13	20.92	1150
1774996200	20.8383	0.35	1.72	20.93	20.93	20.7	2393
1774909800	20.4861	-0.05	-0.23	20.84	20.84	20.4861	6764
1774650600	20.5339	-0.1	-0.47	20.605	20.605	20.48	1135
1774564200	20.6312	-0.39	-1.85	20.87	20.87	20.6312	5478
1774477800	21.0206	0.11	0.53	21	21.04	21	2594
1774391400	20.9099	-0	-0.02	21.1	21.1	20.9099	4126
1774305000	20.9145	0.17	0.80	21.2	21.2	20.89	3602
1774045800	20.7493	-0.26	-1.25	21.06	21.06	20.7493	518
1773959400	21.0125	-0.03	-0.13	20.97	21.0125	20.91	798
1773873000	21.0408	-0.21	-1.01	21.47	21.47	21.0408	5304
1773786600	21.2553	0.05	0.22	21.17	21.329	21.17	13159
1773700200	21.2085	0.15	0.71	19.96	21.27	19.96	4597