First Trust Horizon Managed Volatility Small Mid ETF【HSMV】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	0.2063	0.549913367986	37.515	38.02	37.452	1848	37.70184819	SP
4	0.7213	1.94945945946	37	38.02	36.5712	5241	37.08900091	SP
12	1.8113	5.0439988861	35.91	38.16	35.6787	2832	37.1295167	SP
26	1.723	4.78633713259	35.9983	38.45	35.4274	2280	37.06968885	SP
52	1.7713	4.92712100139	35.95	38.45	35	2411	36.36195998	SP
156	6.9313	22.5115297174	30.79	38.9947	28.02	1853	35.1204513	SP
260	4.8213	14.6544072948	32.9	38.9947	28.02	1685	34.00928688	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	37.7213	-0.25	-0.67	38.01	38.01	37.7213	679
1781303400	37.9758	0.28	0.75	37.71	38.02	37.71	1906
1781217000	37.6935	0.07	0.18	37.72	37.8	37.57	2215
1781130600	37.6243	0.06	0.17	37.86	37.86	37.6	1752
1781044200	37.56	0.6	1.62	37.515	37.56	37.452	2686
1780957800	36.96	-0.26	-0.69	37.32	37.3243	36.96	1648
1780698600	37.2157	0.4	1.08	37.2	37.35	37.15	2137
1780612200	36.8194	0.18	0.49	37.1	37.1	36.8194	807
1780525800	36.639	-0.18	-0.50	36.69	36.82	36.639	3678
1780439400	36.8215	0.25	0.68	36.77	36.9	36.74	1761
1780353000	36.5712	-0.4	-1.07	36.62	36.64	36.5712	1920
1780093800	36.9686	-0.28	-0.75	37.13	37.16	36.95	57564
1780007400	37.2479	-0.21	-0.56	37.34	37.37	37.23	1778
1779921000	37.4585	-0.13	-0.34	37.555	37.555	37.4585	681
1779834600	37.5845	0.21	0.57	37.53	37.59	37.43	1565
1779489000	37.37	0.1	0.27	37.24	37.4	37.24	6850
1779402600	37.2702	0.03	0.07	37.12	37.29	37.12	1107
1779316200	37.2425	0.28	0.76	37.1	37.2425	37.1	7975
1779229800	36.9631	-0.2	-0.54	37	37.055	36.9631	875
1779143400	37.1627	0.41	1.12	37.1001	37.24	37.1001	1736
1778884200	36.7507	-0.43	-1.17	37.03	37.03	36.7507	1217
1778797800	37.1855	0.05	0.13	37.285	37.32	37.18	697
1778711400	37.136	-0.14	-0.38	37.05	37.136	37.05	1445
1778625000	37.2794	-0.06	-0.16	37.52	37.52	37.2794	1275
1778538600	37.3377	-0.21	-0.57	37.54	37.54	37.3377	788
1778279400	37.55	-0.02	-0.04	37.43	37.67	37.43	2504
1778193000	37.5669	-0.19	-0.50	37.95	37.95	37.5669	943
1778106600	37.7551	0.12	0.32	37.97	37.97	37.7551	781
1778020200	37.6337	0.21	0.57	37.61	37.77	37.61	819
1777933800	37.4213	-0.3	-0.81	37.66	37.66	37.335	1144
1777674600	37.7262	-0.26	-0.69	38	38	37.7262	1449
1777588200	37.988	0.31	0.83	37.9	38.04	37.9	1026
1777501800	37.6767	-0.34	-0.88	38.02	38.02	37.64	981
1777415400	38.0129	0.04	0.11	38	38.015	38	473
1777329000	37.9701	0.13	0.34	38.16	38.16	37.9701	772
1777069800	37.84	-0.07	-0.18	37.96	37.96	37.8	1955
1776983400	37.9089	0.41	1.09	37.82	37.95	37.71	1635
1776897000	37.5	-0.23	-0.60	37.6	37.6	37.44	2060
1776810600	37.7272	-0.24	-0.63	37.905	37.905	37.7	1535
1776724200	37.968	-0.08	-0.22	38.12	38.14	37.968	2280
1776465000	38.0511	0.54	1.45	38.11	38.11	38.0511	632
1776378600	37.508	0.05	0.14	37.58	37.58	37.45	3251
1776292200	37.455	-0.13	-0.35	37.68	37.68	37.455	1055
1776205800	37.5878	0.02	0.06	37.47	37.64	37.47	1377
1776119400	37.5661	0.05	0.15	37.56	37.575	37.27	2202
1775860200	37.5115	-0.23	-0.60	37.65	37.65	37.5	2695
1775773800	37.7377	0.27	0.71	37.45	37.86	37.45	795
1775687400	37.4725	0.69	1.89	37.39	37.49	37.36	5113
1775601000	36.7778	0.18	0.50	36.76	36.9	36.715	3123
1775514600	36.5931	0.06	0.17	36.55	36.5931	36.4101	1495
1775169000	36.5309	0.18	0.51	36.16	36.5309	36.16	7156
1775082600	36.3464	0.18	0.49	36.35	36.39	36.3464	696
1774996200	36.1699	0.3	0.83	35.945	36.41	35.945	2248
1774909800	35.8728	0.19	0.54	35.88	35.88	35.8728	586
1774650600	35.6787	-0.33	-0.91	36.01	36.01	35.6787	1399
1774564200	36.0046	-0.15	-0.40	35.78	36.205	35.78	1168
1774477800	36.1508	0.12	0.34	36.0451	36.1508	36.0451	728
1774391400	36.0295	0.09	0.24	35.91	36.3	35.91	1461
1774305000	35.9439	0.52	1.46	35.94	36.24	35.94	1174
1774045800	35.4274	-0.67	-1.86	36.22	36.22	35.4274	943
1773959400	36.097	-0.1	-0.27	36.3	36.3	36.097	809
1773873000	36.1931	-0.51	-1.40	36.43	36.469	36.1931	983
1773786600	36.707	0	0.01	36.9599	36.9599	36.707	841
1773700200	36.7042	0.1	0.29	36.925	36.925	36.7042	850