First Trust Multi strategy Alternative ETF【LALT】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	-0.41	-1.67963949201	24.41	24.41	23.81	169494	24.00355708	SP
4	-0.84	-3.38164251208	24.84	25.025	23.81	139133	24.38131067	SP
12	-0.52	-2.1207177814	24.52	25.025	23.81	67184	24.47821018	SP
26	1.18	5.17090271691	22.82	25.29	22.75	39860	24.39107531	SP
52	2.75	12.9411764706	21.25	25.29	21.145	23698	24.10348846	SP
156	4.24	21.4574898785	19.76	25.29	18.99	10580	23.24219903	SP
260	3.9897	19.9382318106	20.0103	25.29	18.99	9402	23.20699199	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
1782772200	24	0.09	0.38	23.95	24.4	23.89	5674245
1782513000	23.91	-0.05	-0.21	23.95	24.145	23.81	330631
1782426600	23.96	-0.11	-0.46	24.02	24.205	23.88	121528
1782340200	24.07	-0.02	-0.08	23.97	24.09	23.905	323481
1782253800	24.09	-0.2	-0.81	24.3	24.3	23.98	28711
1782167400	24.2877	0.02	0.09	24.41	24.41	24.21	43117
1781821800	24.2653	0.01	0.04	24.2	24.29	24.2	11692
1781735400	24.2555	-0.16	-0.67	24.25	24.41	24.25	51424
1781649000	24.42	0.01	0.02	24.42	24.45	24.31	36970
1781562600	24.4139	0.02	0.09	24.58	24.58	24.35	26016
1781303400	24.3912	0.01	0.05	24.46	24.575	24.3019	66289
1781217000	24.3791	0.1	0.39	24.31	24.625	24.25	28291
1781130600	24.2838	0.03	0.14	24.8	24.8	24.25	20070
1781044200	24.25	-0.22	-0.88	24.41	24.52	24.25	100885
1780957800	24.465	0.01	0.02	24.4	24.55	24.4	27870
1780698600	24.4591	-0.32	-1.29	24.6	24.64	24.382	615574
1780612200	24.78	0.07	0.28	24.8	24.87	24.68	39163
1780525800	24.71	-0.11	-0.44	24.85	25.025	24.71	546489
1780439400	24.82	0.02	0.08	24.8	24.885	24.67	24697
1780353000	24.8	0.04	0.16	24.84	24.84	24.69	200632
1780093800	24.76	0.01	0.04	24.6	24.85	24.651	30217
1780007400	24.7499	0.1	0.41	24.73	24.7499	24.62	14245
1779921000	24.65	-0.05	-0.20	24.63	24.825	24.5565	48143
1779834600	24.7	-0.09	-0.36	24.78	24.78	24.635	29801
1779489000	24.79	0.02	0.06	24.92	24.92	24.7201	14865
1779402600	24.7748	-0.04	-0.14	24.86	24.89	24.72	38138
1779316200	24.8099	-0.02	-0.10	24.87	24.87	24.76	11922
1779229800	24.8346	-0.04	-0.17	24.63	24.97	24.63	22077
1779143400	24.8771	0.07	0.29	24.8	24.98	24.8	41510
1778884200	24.8057	-0.03	-0.12	24.82	24.99	24.71	31603
1778797800	24.835	-0.08	-0.30	24.88	25.02	24.81	33970
1778711400	24.91	0.05	0.20	24.99	25	24.8301	26966
1778625000	24.8602	-0.01	-0.04	24.72	25	24.72	101284
1778538600	24.87	0.17	0.69	24.72	24.87	24.72	19139
1778279400	24.7	0.06	0.23	24.58	24.77	24.58	29268
1778193000	24.6442	-0.01	-0.04	24.59	24.7099	24.5701	7163
1778106600	24.655	-0.06	-0.23	24.71	24.74	24.65	49942
1778020200	24.712	-0.03	-0.11	24.82	24.82	24.63	19107
1777933800	24.74	0	0.02	24.66	24.85	24.58	34986
1777674600	24.735	-0.04	-0.17	24.86	24.86	24.6905	12842
1777588200	24.7774	0.07	0.29	24.68	24.89	24.6501	63266
1777501800	24.705	0.04	0.16	24.6	24.7399	24.6	14790
1777415400	24.665	-0.05	-0.18	24.62	24.84	24.57	62710
1777329000	24.71	0.07	0.27	24.68	24.75	24.6	13113
1777069800	24.6437	-0.02	-0.07	24.65	24.66	24.57	16028
1776983400	24.662	0.01	0.05	24.68	24.68	24.5601	56115
1776897000	24.65	0.13	0.53	24.7	24.85	24.52	27711
1776810600	24.5202	0.01	0.02	24.61	24.61	24.43	82363
1776724200	24.5144	-0.01	-0.05	24.37	24.67	24.37	44932
1776465000	24.5266	-0.02	-0.09	24.44	24.55	24.44	13356
1776378600	24.5489	-0.04	-0.17	24.66	24.66	24.51	36490
1776292200	24.5907	0.05	0.19	24.43	24.6	24.43	28720
1776205800	24.545	-0.02	-0.08	24.68	24.68	24.48	9256
1776119400	24.5653	0.01	0.05	24.58	24.6499	24.52	18632
1775860200	24.5527	0.05	0.22	24.66	24.66	24.535	19845
1775773800	24.5	0.09	0.37	24.47	24.57	24.46	4695
1775687400	24.4103	-0.08	-0.34	24.36	24.61	24.36	9660
1775601000	24.4942	0	0.02	24.56	24.56	24.49	3553
1775514600	24.49	0.01	0.06	24.52	24.53	24.4301	110712
1775169000	24.475	0.11	0.45	24.31	24.49	24.31	26047
1775082600	24.365	0.06	0.25	24.42	24.42	24.29	29916
1774996200	24.3048	0.12	0.49	24.34	24.34	24.24	13376
1774909800	24.1854	0.1	0.40	24.34	24.34	24.1601	29401