First Trust Emerging Markets Human Flourishing ETF【FTHF】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	-5.0775	-10.155	50	50.86	44.81	11440	49.57744947	SP
4	-2.9675	-6.19649196074	47.89	50.86	43.7801	11910	48.04404718	SP
12	6.9225	18.2171052632	38	50.86	35.01	17884	41.54314933	SP
26	12.4625	38.3934072705	32.46	50.86	31.292	16033	39.44259365	SP
52	19.1725	74.4563106796	25.75	50.86	25.5562	10873	36.98552515	SP
156	24.895	124.304081887	20.0275	50.86	20.0275	7606	30.56072343	SP
260	24.895	124.304081887	20.0275	50.86	20.0275	7606	30.56072343	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
1780698600	44.9225	-4.45	-9.01	46.83	47.04	44.81	5530
1780612200	49.3724	-0.55	-1.10	48.94	49.65	48.56	7757
1780525800	49.9196	-0.93	-1.84	50.71	50.71	49.81	26209
1780439400	50.8544	0.33	0.65	50.26	50.86	50.26	4742
1780353000	50.5272	1.14	2.31	50	50.82	49.66	12961
1780093800	49.3876	-0.31	-0.63	49.48	49.62	49.27	6231
1780007400	49.6989	0.59	1.20	49.24	49.93	48.525	14228
1779921000	49.1085	0.1	0.20	49.55	49.55	48.91	21724
1779834600	49.0129	2.87	6.22	48.21	49.0129	48.21	4358
1779489000	46.142	-0.5	-1.07	46.53	46.55	46.142	2669
1779402600	46.6401	0.97	2.12	45.94	46.79	45.86	3777
1779316200	45.6706	1.06	2.37	44.85	45.7798	44.85	7621
1779229800	44.615	-0.8	-1.77	43.9	44.99	43.7801	10097
1779143400	45.4188	0.33	0.73	45.89	45.89	44.822	14113
1778884200	45.0896	-2.29	-4.83	45.04	45.355	44.7701	2650
1778797800	47.3769	0.21	0.44	47.38	47.58	47.28	4483
1778711400	47.1672	0.98	2.13	46.82	47.36	46.82	5511
1778625000	46.185	-1.92	-3.99	46.43	46.5	45.43	18480
1778538600	48.1038	0.65	1.37	47.89	48.2787	47.87	53147
1778279400	47.4547	1.5	3.27	46.74	47.462623	46.74	3675
1778193000	45.95	-0.71	-1.52	46.78	46.78	45.776	22594
1778106600	46.6614	1.91	4.27	46.4	46.68	46.12	13488
1778020200	44.7508	1.4	3.23	44.32	44.9596	44.32	5826
1777933800	43.349	0.09	0.21	43.69	44	43.25321	10851
1777674600	43.2567	0.06	0.14	42.95	43.3702	42.95	1824
1777588200	43.1947	1.21	2.89	42.59	43.21	42.4	5216
1777501800	41.9834	-0.46	-1.08	42.28	42.28	41.97	1455
1777415400	42.4397	-0.44	-1.03	42.39	42.5	42.1	13637
1777329000	42.8811	0.09	0.21	43.21	43.21	42.82	3515
1777069800	42.7914	0.82	1.96	42.54	42.84	42.42	7089
1776983400	41.9705	-0.96	-2.25	42.43	42.64	41.54	12023
1776897000	42.935	0.93	2.21	42.76	42.952123	42.66	51546
1776810600	42.0081	-0.78	-1.83	42.87	43.01	42.0081	6182
1776724200	42.7914	-0.28	-0.65	42.59	42.88	42.59	13247
1776465000	43.0697	0.68	1.60	43.09	43.42	43.045	14825
1776378600	42.39	0.09	0.21	42.62	42.62	41.99	29192
1776292200	42.3	-0.01	-0.02	42.32	42.32	41.905	10086
1776205800	42.31	1.03	2.48	41.81	42.51	41.75	15577
1776119400	41.2848	0.2	0.48	40.56	41.415	40.56	37684
1775860200	41.086	0.23	0.57	41.01	41.145	40.84	36059
1775773800	40.8545	-0.26	-0.62	40.35	40.8545	40.22	2651
1775687400	41.1099	3.05	8.01	39	41.1099	39	14336
1775601000	38.0597	0.27	0.71	37.9	38.0597	37.425	3898
1775514600	37.79	0.58	1.55	37.89	38.03	37.69	2876
1775169000	37.214	-0.82	-2.16	36.58	37.45	36.58	19504
1775082600	38.0351	0.69	1.84	37.77	38.39	37.77	50167
1774996200	37.349	1.74	4.87	35.89	37.349	35.01	50392
1774909800	35.614	-0.48	-1.33	36.32	36.32	35.49	21872
1774650600	36.0944	-0.1	-0.26	36.17	36.24	36.03	10722
1774564200	36.19	-1.5	-3.98	36.89	37.11	36.19	7467
1774477800	37.6898	0.61	1.64	37.78	37.905	37.41	14656
1774391400	37.0803	-0.74	-1.97	36.91	37.32	36.91	7040
1774305000	37.8236	1.66	4.60	37.39	37.99	37.34	6027
1774045800	36.16	-1.49	-3.95	37.31	37.31	36.05	6796
1773959400	37.6451	-0.03	-0.09	36.84	37.6451	36.67	128535
1773873000	37.6797	-0.92	-2.38	38.33	38.47	37.6797	59841
1773786600	38.6	0.24	0.63	40.28	40.28	38.6	77716
1773700200	38.3585	1.71	4.67	38	38.626	38	10907
1773441000	36.6483	-0.61	-1.64	37.48	37.7	36.44	8820
1773354600	37.2597	-1.54	-3.96	37.97	37.97	37.256487	40967
1773268200	38.795	-0.07	-0.17	38.58	38.87	38.45	17436
1773181800	38.86	0.52	1.35	38.51	39.57	38.3699	6557
1773095400	38.3426	0.97	2.59	36.92	38.4031	36.5808	5005