First Trust New Constructs Core Earnings Leaders ETF【FTCE】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	-1.3993	-4.99571581578	28.01	28.23	26.605	7090	27.29925536	SP
4	0.3707	1.41272865854	26.24	28.55	26.06	13057	27.3485934	SP
12	2.8507	11.9978956229	23.76	28.55	23.0299	12004	25.57155499	SP
26	1.7207	6.9132181599	24.89	28.55	23.0299	15037	25.1665813	SP
52	5.2407	24.5236312588	21.37	28.55	21.24	10915	24.7126463	SP
156	6.5907	32.9205794206	20.02	28.55	17.2606	12785	22.55987378	SP
260	6.5907	32.9205794206	20.02	28.55	17.2606	12785	22.55987378	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
1781130600	26.6107	-0.46	-1.70	26.85	26.9206	26.605	6229
1781044200	27.07	-0.21	-0.77	27.3	27.3	26.745	5351
1780957800	27.28	-0.05	-0.20	27.42	27.44	27.28	11922
1780698600	27.3338	-0.85	-3.02	27.94	27.94	27.3338	5691
1780612200	28.1862	-0.01	-0.05	28.01	28.23	28.01	6256
1780525800	28.2	-0.31	-1.09	28.39	28.39	28.19	6141
1780439400	28.51	0.08	0.28	28.52	28.55	28.26	8740
1780353000	28.4295	0.08	0.28	28.32	28.46	28.2	4901
1780093800	28.35	0.47	1.69	27.97	28.35	27.97	8672
1780007400	27.8798	0.42	1.53	27.59	27.94	27.59	17667
1779921000	27.46	0	0.00	27.36	27.5	27.36	104404
1779834600	27.459	0.23	0.85	27.32	27.51	27.32	10793
1779489000	27.2263	0.45	1.67	26.91	27.3	26.91	4292
1779402600	26.78	0.37	1.42	26.31	26.79	26.31	7036
1779316200	26.4059	0.3	1.13	26.09	26.4059	26.09	6683
1779229800	26.11	-0.15	-0.57	26.13	26.29	26.1	15226
1779143400	26.26	0.09	0.34	26.18	26.27	26.06	4189
1778884200	26.17	-0.13	-0.49	26.09	26.23	26.09	7771
1778797800	26.3	0.14	0.54	26.24	26.35	26.24	6119
1778711400	26.16	-0.06	-0.23	26.15	26.2	25.99	4091
1778625000	26.2192	-0.14	-0.54	26.24	26.24	26.04	5260
1778538600	26.3608	0.25	0.94	26.14	26.39	26.14	3341
1778279400	26.1151	0.02	0.09	26.18	26.18	26.03	1129
1778193000	26.0924	-0.02	-0.07	26.03	26.2005	26.03	2104
1778106600	26.11	0.18	0.69	26.14	26.14	25.99	4987
1778020200	25.93	0.24	0.93	25.74	25.9647	25.74	6171
1777933800	25.69	-0.04	-0.17	25.71	25.86	25.66	23860
1777674600	25.7325	0.17	0.67	25.67	25.8	25.67	9505
1777588200	25.56	0.38	1.51	25.19	25.56	25.19	19619
1777501800	25.18	0.3	1.19	25.12	25.19	25.12	6382
1777415400	24.8849	-0.15	-0.62	25.02	25.03	24.84	9261
1777329000	25.0391	-0.05	-0.20	25.02	25.14	25.02	15607
1777069800	25.0881	0.14	0.57	25.08	25.0881	24.88	3229
1776983400	24.9462	-0.38	-1.51	25	25.04	24.85	8602
1776897000	25.3278	0.03	0.12	25.42	25.44	25.235	6380
1776810600	25.2977	-0.12	-0.48	25.45	25.5	25.2977	3704
1776724200	25.42	0.07	0.27	25.33	25.44	25.33	7447
1776465000	25.3506	0.3	1.18	25.14	25.45	25.14	6551
1776378600	25.0547	0.08	0.33	24.95	25.06	24.95	13353
1776292200	24.9716	0.1	0.41	24.85	24.98	24.84	2300
1776205800	24.87	0.2	0.81	24.8	24.88	24.745	30563
1776119400	24.67	0.4	1.65	24.16	24.67	24.16	15809
1775860200	24.27	-0.24	-0.98	24.54	24.54	24.24	16180
1775773800	24.51	-0.07	-0.28	24.59	24.59	24.42	14542
1775687400	24.58	0.66	2.75	24.6	24.6	24.475	50596
1775601000	23.9218	-0.03	-0.13	23.91	23.9218	23.74	3962
1775514600	23.9525	0.13	0.56	23.87	23.96	23.8699	8228
1775169000	23.82	0.04	0.17	23.63	23.9	23.52	16493
1775082600	23.78	0.14	0.59	23.74	23.9	23.74	27636
1774996200	23.64	0.57	2.47	23.37	23.64	23.2399	9147
1774909800	23.07	0	0.00	23.31	23.31	23.0299	2336
1774650600	23.07	-0.44	-1.87	23.38	23.38	23.03	25008
1774564200	23.5096	-0.37	-1.53	23.68	23.79	23.5	7069
1774477800	23.8747	0.06	0.27	24.05	24.05	23.81	5768
1774391400	23.81	-0.09	-0.38	23.75	23.89	23.67	16244
1774305000	23.9	0.25	1.06	24.03	24.17	23.9	15300
1774045800	23.6488	-0.36	-1.50	23.92	23.92	23.56	15072
1773959400	24.01	0.03	0.13	23.76	24.1	23.76	5305
1773873000	23.98	-0.38	-1.54	24.22	24.23	23.97	20500
1773786600	24.3562	0.08	0.34	24.38	24.52	24.3562	5635
1773700200	24.2733	0.2	0.83	24.25	24.392	24.25	215549
1773441000	24.0738	-0.05	-0.19	24.16	24.175	24.0738	9165
1773354600	24.119	-0.35	-1.43	24.28	24.36	24.119	8598
1773268200	24.4693	-0.06	-0.25	24.51	24.62	24.3801	6425