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	0.1595	0.587044534413	27.17	27.6	27.15	7338	27.42683607	SP
4	0.4795	1.78584729981	26.85	27.91	26.605	11854	27.09048093	SP
12	2.4795	9.97786720322	24.85	28.55	24.84	10844	26.76895771	SP
26	2.0295	8.02173913043	25.3	28.55	23.0299	14550	25.40767034	SP
52	4.9395	22.0611880304	22.39	28.55	21.95	11403	24.9747839	SP
156	7.3095	36.510989011	20.02	28.55	17.2606	12801	22.73225803	SP
260	7.3095	36.510989011	20.02	28.55	17.2606	12801	22.73225803	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
1783463400	27.51	-0.04	-0.14	27.6	27.6	27.46	18037
1783377000	27.5495	0.31	1.14	27.31	27.58	27.31	1045
1783031400	27.24	-0.06	-0.23	27.3	27.53	27.15	5585
1782945000	27.302	0.22	0.82	27.17	27.47	27.17	4684
1782858600	27.08	-0.02	-0.07	27.06	27.1	26.965	12732
1782772200	27.1	0.27	1.01	26.91	27.16	26.86	13124
1782513000	26.83	0.02	0.07	26.68	26.96	26.68	2089
1782426600	26.81	-0.01	-0.04	27.1	27.1	26.81	74531
1782340200	26.82	-0.14	-0.52	26.93	26.93	26.79	917
1782253800	26.96	-0.2	-0.72	26.75	26.99	26.75	4590
1782167400	27.1555	0.05	0.17	27.05	27.4	27.03	3044
1781821800	27.11	-0.1	-0.37	27.35	27.35	27.07	2336
1781735400	27.21	-0.44	-1.58	27.57	27.754	27.21	24990
1781649000	27.6456	-0.05	-0.18	27.88	27.91	27.6456	4086
1781562600	27.6944	0.4	1.48	27.67	27.82	27.67	13089
1781303400	27.29	0.25	0.93	27.19	27.4	27.04	12582
1781217000	27.0395	0.43	1.61	26.61	27.11	26.61	9675
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