First Trust Indxx Medical Devices ETF【MDEV】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	0.7498	4.01606855919	18.67	19.44	18.4842	1553	18.74870623	SP
4	0.5428	2.87545690523	18.877	19.44	18.4422	1365	18.84164826	SP
12	0.3918	2.05907084297	19.028	20.15	17.8532	758	18.75992467	SP
26	-1.7139	-8.10979620227	21.1337	21.95	17.8532	487	19.36856141	SP
52	-0.9819	-4.8128342246	20.4017	21.95	17.8532	379	19.81533817	SP
156	-1.1209	-5.45697079457	20.5407	22.49	16.3688	731	20.06923761	SP
260	-6.0752	-23.8289860757	25.495	28.08	16.1577	2178	24.05579884	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	19.4198	0.2	1.02	19.2228	19.46	19.2228	46631
1782426600	19.2228	0.3	1.60	18.8984	19.36	18.8984	1824
1782340200	18.9201	0.37	2.00	18.5491	18.93	18.5491	679
1782253800	18.5491	0.06	0.35	18.4842	18.5491	18.4842	3
1782167400	18.4842	-0.13	-0.70	18.67	18.67	18.4842	3707
1781821800	18.615	0.17	0.94	18.4422	18.615	18.4422	1515
1781735400	18.4422	-0.31	-1.67	18.85	18.85	18.4422	33
1781649000	18.7545	-0.02	-0.08	18.7695	18.7695	18.7545	3
1781562600	18.7695	-0.04	-0.23	18.94	18.94	18.7695	2417
1781303400	18.8124	-0.08	-0.45	18.8965	18.8965	18.8124	58
1781217000	18.8965	0.02	0.11	18.89	18.8965	18.86	181
1781130600	18.8752	-0.3	-1.54	19.17	19.17	18.8752	487
1781044200	19.1703	0.29	1.55	18.8777	19.22	18.8777	6048
1780957800	18.8777	0.05	0.24	18.8318	18.91	18.8318	107
1780698600	18.8318	-0.11	-0.58	18.9418	18.9418	18.8318	2673
1780612200	18.9418	0.38	2.04	18.564	18.9418	18.564	3
1780525800	18.564	0.01	0.04	18.76	18.76	18.564	164
1780439400	18.557	-0.15	-0.82	18.71	18.71	18.557	407
1780353000	18.71	-0.2	-1.07	18.912	18.912	18.63	5523
1780093800	18.912	0.04	0.19	18.877	18.94	18.877	100
1780007400	18.877	0.2	1.06	18.679	18.877	18.679	80
1779921000	18.679	-0.15	-0.80	18.8305	18.8305	18.679	804
1779834600	18.8305	0.02	0.10	18.8124	18.8305	18.8	112
1779489000	18.8124	0.03	0.17	18.7804	18.8124	18.78	18
1779402600	18.7804	0.07	0.37	18.7	18.82	18.7	354
1779316200	18.7116	0.3	1.65	18.5	18.7116	18.4	16
1779229800	18.4071	0.12	0.63	18.33	18.43	18.33	339
1779143400	18.292	0.44	2.46	18.06	18.31	18.06	883
1778884200	17.8532	-0.19	-1.06	17.98	17.98	17.8532	134
1778797800	18.045	-0.05	-0.28	18.095	18.095	18.045	268
1778711400	18.095	-0.17	-0.92	18.17	18.17	18.095	1258
1778625000	18.2631	0.16	0.90	18.1	18.2631	18.1	196
1778538600	18.1	-0.26	-1.43	18.363	18.363	18.1	306
1778279400	18.363	-0.18	-0.94	18.538	18.538	18.35	63
1778193000	18.538	-0.05	-0.29	18.5911	18.71	18.538	534
1778106600	18.5911	0.2	1.11	18.387	18.625	18.387	1817
1778020200	18.387	0.1	0.57	18.283	18.44	18.283	1096
1777933800	18.283	-0.17	-0.93	18.455	18.455	18.283	905
1777674600	18.455	-0.07	-0.35	18.5201	18.5201	18.45	225
1777588200	18.5201	0.38	2.10	18.14	18.5201	18.14	268
1777501800	18.14	-0.47	-2.52	18.609	18.609	18.14	1435
1777415400	18.609	-0.29	-1.55	18.902	18.902	18.609	2
1777329000	18.902	-0.03	-0.18	18.9352	18.95	18.902	127
1777069800	18.9352	-0.06	-0.34	19	19	18.9	3449
1776983400	19	-0.47	-2.40	19.467	19.467	18.84	175
1776897000	19.467	-0.13	-0.68	19.6002	19.6002	19.45	204
1776810600	19.6002	-0.37	-1.84	19.9671	19.9671	19.6002	171
1776724200	19.9671	-0.08	-0.42	20	20	19.9671	33
1776465000	20.052	0.34	1.72	19.7124	20.15	19.7124	106
1776378600	19.7124	-0.16	-0.81	19.8739	19.8739	19.7124	1
1776292200	19.8739	-0.02	-0.10	19.98	19.98	19.8739	345
1776205800	19.894	0.26	1.30	19.68	19.894	19.68	3
1776119400	19.638	0.29	1.48	19.23	19.638	19.23	105
1775860200	19.351	-0.06	-0.31	19.4107	19.4107	19.34	301
1775773800	19.4107	-0.14	-0.72	19.51	19.51	19.4107	1
1775687400	19.551	0.52	2.75	19.0283	19.551	19.0283	217
1775601000	19.0283	-0.06	-0.31	19.088	19.37	18.71	821
1775514600	19.088	0.06	0.32	19.028	19.088	19.028	108
1775169000	19.028	-0.08	-0.39	19.103	19.103	19.028	39
1775082600	19.103	0.1	0.55	18.999	19.18	18.999	104
1774996200	18.999	0.41	2.23	18.5854	18.999	18.5854	200
1774909800	18.5854	0	0.02	18.5816	18.5854	18.5816	3