First Trust Long Duration Opportunities ETF【LGOV】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	-0.29	-1.35135135135	21.46	21.54	21.15	198820	21.36556249	SP
4	-0.54	-2.48733302626	21.71	21.72	20.8301	197212	21.30420844	SP
12	-0.54	-2.48733302626	21.71	21.94	20.45	190064	21.47968114	SP
26	-0.83	-3.77272727273	22	23.5882	20.45	186726	21.72042906	SP
52	-0.01	-0.0472143531634	21.18	23.5882	20.45	210133	21.63751152	SP
156	-1.08	-4.85393258427	22.25	23.6446	19.32	206988	21.43197414	SP
260	-6.26	-22.821728035	27.43	29	19.32	132117	21.56016771	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
1780698600	21.17	-0.15	-0.70	21.24	21.33	21.09	340919
1780612200	21.32	0	0.02	21.37	21.53	21.32	76091
1780525800	21.315	-0.13	-0.58	21.35	21.47	21.25	597074
1780439400	21.44	-0.03	-0.14	21.48	21.48	21.34	101268
1780353000	21.47	-0.03	-0.14	21.35	21.5	21.2501	113777
1780093800	21.5	0	0.00	21.46	21.54	21.37	105891
1780007400	21.5	0.12	0.56	21.36	21.56	21.32	360221
1779921000	21.38	0.05	0.23	21.31	21.39	21.29	101140
1779834600	21.33	0.19	0.90	21.29	21.37	21.24	320893
1779489000	21.14	-0.03	-0.14	21.24	21.28	21.024887	161764
1779402600	21.17	-0.03	-0.14	21.04	21.19	20.95	275641
1779316200	21.2	0.19	0.90	21.01	21.2183	20.95	112961
1779229800	21.01	-0.15	-0.71	21	21.11	20.8301	256950
1779143400	21.16	0.07	0.33	21.15	21.2196	21.0805	358190
1778884200	21.09	-0.32	-1.49	21.19	21.2619	21.09	164319
1778797800	21.41	0.03	0.14	21.48	21.49	21.3601	90986
1778711400	21.38	-0.04	-0.19	21.42	21.56	20.93	269662
1778625000	21.42	-0.13	-0.60	21.5	21.5	21.37	93430
1778538600	21.55	-0.05	-0.23	21.62	21.6515	21.52	116217
1778279400	21.6	0.05	0.23	21.71	21.72	21.56	70549
1778193000	21.55	-0.11	-0.51	21.74	21.74	21.48	78721
1778106600	21.66	0.19	0.88	21.63	21.69	21.5401	66856
1778020200	21.47	0.08	0.37	21.46	21.53	21.4	95965
1777933800	21.39	-0.21	-0.97	21.5	21.64	21.07	202197
1777674600	21.6	0.09	0.42	21.53	21.65	21.53	157714
1777588200	21.51	0	0.00	21.54	21.69	21.2948	133524
1777501800	21.51	-0.12	-0.55	21.59	21.625	21.3801	78167
1777415400	21.63	-0.04	-0.18	21.67	21.7099	21.5	168691
1777329000	21.67	-0.07	-0.32	21.72	21.7485	21.6101	121151
1777069800	21.74	0.07	0.32	21.67	21.76	21.635	146541
1776983400	21.67	-0.03	-0.14	21.76	21.7803	21.6005	80107
1776897000	21.7	-0.01	-0.05	21.76	21.8399	21.61	91033
1776810600	21.71	-0.23	-1.05	21.76	21.77	21.645	108876
1776724200	21.94	0.08	0.37	21.89	21.94	21.8011	127565
1776465000	21.86	0.15	0.69	21.84	21.9052	21.7819	81455
1776378600	21.71	-0.07	-0.32	21.8	21.8	21.61	125784
1776292200	21.78	-0.01	-0.05	21.79	21.79	21.68	144577
1776205800	21.79	0.09	0.41	21.69	21.81	21.68	112045
1776119400	21.7	0.09	0.42	21.61	21.72	21.56	121966
1775860200	21.61	-0.08	-0.37	21.67	21.67	21.56	76837
1775773800	21.69	-0.01	-0.05	21.67	21.77	21.6	137664
1775687400	21.7	0.14	0.65	21.74	21.7695	21.63	303277
1775601000	21.56	-0.03	-0.14	21.55	21.6148	21.42	427482
1775514600	21.59	0.02	0.09	21.53	21.85	20.45	139472
1775169000	21.57	0.02	0.09	21.53	21.64	21.34	261081
1775082600	21.55	-0.02	-0.09	21.54	21.63	21.5001	264511
1774996200	21.57	0.14	0.65	21.59	21.63	21.4701	290531
1774909800	21.43	0.18	0.85	21.4	21.5699	21.38	1080109
1774650600	21.25	-0.03	-0.14	21.17	21.37	21.1692	436351
1774564200	21.28	-0.27	-1.25	21.41	21.735	20.78	206401
1774477800	21.55	0.11	0.51	21.56	21.6	21.5101	84553
1774391400	21.44	-0.1	-0.46	21.38	21.51	21.36	117341
1774305000	21.54	0.09	0.42	21.48	21.6	21.401	111286
1774045800	21.45	-0.3	-1.38	21.59	21.62	21.38	231815
1773959400	21.75	0.06	0.28	21.66	21.81	21.6496	235817
1773873000	21.69	-0.16	-0.71	21.84	21.84	21.69	96812
1773786600	21.845	0.07	0.32	21.83	21.87	21.8218	72067
1773700200	21.775	0.14	0.63	21.77	21.8099	21.72	361745
1773441000	21.6388	-0.11	-0.51	21.71	21.745	21.6001	98612
1773354600	21.75	-0.07	-0.32	21.77	21.82	21.6757	200418
1773268200	21.82	-0.16	-0.73	21.9	21.91	21.7936	389432
1773181800	21.98	-0.15	-0.68	22.1	22.1	21.98	71099
1773095400	22.13	0.13	0.57	21.98	22.14	21.9516	121212