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	-0.0452	-0.239444827038	18.877	18.9418	18.557	1239	18.69945948	SP
4	0.2938	1.58485273492	18.538	18.9418	17.8532	580	18.54032382	SP
12	-0.1247	-0.6578218553	18.9565	20.15	17.8532	428	18.66636887	SP
26	-2.3189	-10.963703329	21.1507	21.95	17.8532	369	19.76967116	SP
52	-1.2882	-6.40258449304	20.12	21.95	17.8532	316	20.07448656	SP
156	-1.4221	-7.02136378673	20.2539	22.49	16.3688	714	20.11856959	SP
260	-6.4882	-25.6248025276	25.32	28.08	16.1577	2186	24.09596944	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
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
1774650600	18.5816	-0.31	-1.62	18.888	18.888	18.5816	124
1774564200	18.888	-0.08	-0.42	18.968	18.968	18.888	0
1774477800	18.968	0.11	0.57	18.8612	18.968	18.8612	100
1774391400	18.8612	0.02	0.12	18.8389	18.89	18.79	205
1774305000	18.8389	0.28	1.50	19.01	19.01	18.8389	183
1774045800	18.561	-0.3	-1.60	18.862	18.862	18.561	11
1773959400	18.862	-0.01	-0.04	18.8699	18.8699	18.78	232
1773873000	18.8699	-0.3	-1.58	19.172	19.172	18.8699	14
1773786600	19.172	0.2	1.04	18.974	19.172	18.974	3
1773700200	18.974	0.15	0.77	18.829	18.974	18.829	104
1773441000	18.829	-0.13	-0.67	18.9565	18.9565	18.829	0
1773354600	18.9565	-0.41	-2.13	19.369	19.369	18.9565	260
1773268200	19.369	-0.09	-0.49	19.4638	19.4638	19.24	103
1773181800	19.4638	-0.24	-1.22	19.7048	19.7048	19.4638	0
1773095400	19.7048	0.1	0.51	19.47	19.7048	19.28	461