First Trust Horizon Managed Volatility Domestic Etf【HUSV】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	-0.8168	-2.06210552891	39.61	40.4749	38.72	12093	39.79437748	SP
4	-0.8868	-2.23487903226	39.68	40.5677	38.72	12666	39.82459812	SP
12	1.6932	4.56388140162	37.1	40.5677	36.64	11106	38.94608238	SP
26	0.4932	1.28772845953	38.3	40.5677	36.64	7689	38.77959681	SP
52	3.2732	9.21509009009	35.52	40.5677	33.89	7419	37.38303054	SP
156	5.6632	17.093872623	33.13	40.5677	29.16	14845	33.55628592	SP
260	17.3232	80.6856078249	21.47	40.5677	18.5637	24190	29.82172263	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741905000	38.7932	-0.12	-0.32	38.84	38.89	38.72	4630
1741818600	38.9172	-0.3	-0.77	39.25	39.25	38.87	4040
1741732200	39.22	-0.74	-1.84	39.9	39.9	39.22	8519
1741645800	39.9562	-0.16	-0.39	39.93	40.4749	39.8601	4669
1741390200	40.1134	0.37	0.93	39.61	40.14	39.61	38608
1741303800	39.7424	-0.26	-0.66	39.76	39.83	39.54	42467
1741217400	40.0051	0.17	0.42	39.67	40.11	39.66	14962
1741131000	39.8395	-0.54	-1.35	40.39	40.41	39.8395	44725
1741044600	40.3829	0.1	0.24	40.34	40.5677	40.25	2957
1740785400	40.2878	0.44	1.11	40.01	40.2878	39.77	7908
1740699000	39.8454	-0.05	-0.13	39.84	40.0952	39.84	4213
1740612600	39.8974	-0.28	-0.69	40.16	40.18	39.8974	11061
1740526200	40.175	0.32	0.81	39.98	40.2	39.98	11996
1740439800	39.8526	0.18	0.45	39.72	39.96	39.72	4543
1740180600	39.6745	-0.06	-0.14	39.72	39.8096	39.62	7214
1740094200	39.7319	0.04	0.11	39.59	39.7319	39.5	3015
1740007800	39.69	0.24	0.61	39.42	39.69	39.42	11948
1739921400	39.4477	0.1	0.25	39.27	39.4477	39.232	6410
1739575800	39.3512	-0.31	-0.77	39.68	39.68	39.3512	6760
1739489400	39.6569	0.32	0.81	39.39	39.6569	39.39	6877
1739403000	39.34	-0.03	-0.07	39.05	39.34	39.05	9116
1739316600	39.3693	0.22	0.56	39.1	39.3693	39.1	10924
1739230200	39.15	0.2	0.50	39.09	39.15	39.0453	6282
1738971000	38.9535	-0.18	-0.45	39.06	39.1459	38.9401	15373
1738884600	39.13	0.06	0.15	39.14	39.14	39.035	8420
1738798200	39.07	0.26	0.67	38.95	39.11	38.89	104241
1738711800	38.81	-0.07	-0.18	38.7	38.9318	38.7	11184
1738625400	38.88	0.13	0.33	38.49	38.93	38.49	3203
1738366200	38.7538	-0.12	-0.30	38.88	39.011877	38.74	2891
1738279800	38.8701	0.45	1.16	38.67	38.95	38.67	7698
1738193400	38.4227	-0.13	-0.33	38.51	38.63	38.396	9679
1738107000	38.55	-0.2	-0.53	38.59	38.805	38.4501	3813
1738020600	38.7546	0.34	0.88	38.32	38.7546	38.32	6387
1737761400	38.418	0.1	0.26	38.39	38.474	38.31	6992
1737675000	38.32	0	0.00	38.32	38.32	38.32	0
1737588600	38.32	-0.15	-0.39	38.41	38.41	38.28	5935
1737502200	38.47	0.35	0.92	38.23	38.47	38.23	3283
1737156600	38.12	0.23	0.62	38.08	38.146	38.0383	8258
1737070200	37.8853	0.41	1.10	37.51	37.8853	37.51	11070
1736983800	37.4713	0.17	0.47	37.65	37.65	37.3585	7218
1736897400	37.2973	0.28	0.74	37.11	37.3	37.11	4741
1736811000	37.0215	0.26	0.71	36.64	37.0215	36.64	5368
1736551800	36.7622	-0.49	-1.31	36.92	37.1112	36.7329	25722
1736379000	37.25	0.24	0.65	37.03	37.271	36.9801	11139
1736292600	37.0094	-0.02	-0.04	37.09	37.2428	37.0094	9172
1736206200	37.0252	-0.37	-0.99	37.39	37.39	37.0252	7767
1735947000	37.3949	0.15	0.41	37.4	37.49	37.3949	10383
1735860600	37.2408	-0.13	-0.35	37.55	37.5804	37.14	2179
1735687800	37.3698	-0.01	-0.04	37.5	37.5	37.25	1964
1735601400	37.3844	-0.24	-0.64	37.49	37.49	37.1018	9283
1735342200	37.6264	-0.26	-0.69	37.75	37.75	37.6229	1533
1735255800	37.889	0.09	0.24	37.77	37.92	37.77	6660
1735077840	37.8	0.23	0.61	37.61	37.8	37.61	2978
1734996600	37.5691	0.01	0.03	37.49	37.5691	37.265	5016
1734737400	37.5575	0.3	0.81	37.1	37.76	37.1	6355
1734651000	37.2563	-0.07	-0.19	37.38	37.48	37.2563	2206
1734564600	37.3266	-0.72	-1.90	38.04	38.06	37.3266	6368
1734478200	38.0512	-0.1	-0.26	38.11	38.21	37.965	4810
1734391800	38.1496	-0.18	-0.46	38.32	38.4164	38.1496	4532