First Trust Multi manager Small Cap Opportunities ETF【MMSC】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	-1.4016	-4.91962091962	28.49	28.58	27.0901	4834	28.27983306	SP
4	-0.6316	-2.2784992785	27.72	28.58	25.93	4125	27.87137607	SP
12	3.0884	12.8683333333	24	28.58	22.46	8331	25.29651911	SP
26	2.6184	10.70044953	24.47	28.58	22.46	10260	25.24096419	SP
52	7.0784	35.3743128436	20.01	28.58	19.7	8916	24.14015204	SP
156	11.6684	75.6705577173	15.42	28.58	14.15	7819	21.2719189	SP
260	6.5584	31.9454456892	20.53	28.58	13.3561	5794	20.63707189	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
1780698600	27.0884	-1.39	-4.88	27.93	27.95	26.93	4032
1780612200	28.478	0.25	0.87	27.98	28.58	27.98	4523
1780525800	28.2314	-0.16	-0.56	28.3	28.38	28.06	5520
1780439400	28.3892	0.28	1.00	28.17	28.44	28.17	4496
1780353000	28.1069	-0.13	-0.47	28.17	28.295	27.87	5488
1780093800	28.2384	-0.19	-0.67	28.49	28.49	27.95	4142
1780007400	28.4291	0.15	0.53	28.26	28.55	28.26	3589
1779921000	28.2782	-0.12	-0.41	28.43	28.43	28.16	3790
1779834600	28.3946	0.64	2.30	28.15	28.41	28.15	11095
1779489000	27.755	0.32	1.18	27.66	27.83	27.66	6668
1779402600	27.4309	0.33	1.23	27.06	27.465	27.06	2607
1779316200	27.0971	0.76	2.88	26.61	27.0971	26.61	2565
1779229800	26.3398	-0.23	-0.87	26.27	26.3398	25.93	2297
1779143400	26.5703	-0.48	-1.79	27.12	27.12	26.3043	5779
1778884200	27.055	-0.73	-2.63	27.34	27.34	27.055	1184
1778797800	27.7853	0.2	0.72	27.6	27.82	27.46	1919
1778711400	27.5874	0.06	0.22	27.7	27.7	27.43	3658
1778625000	27.5265	-0.35	-1.25	27.64	27.64	27.2602	1272
1778538600	27.8736	0.43	1.58	27.56	27.99	27.56	3910
1778279400	27.44	0.16	0.60	27.72	27.72	27.2513	3878
1778193000	27.2774	-0.5	-1.81	27.78	27.78	27.17	4599
1778106600	27.7809	0.43	1.57	27.46	27.7809	27.46	16020
1778020200	27.3522	0.5	1.88	27.12	27.39	27.12	3781
1777933800	26.8487	-0.03	-0.12	26.83	27.09	26.7997	1560
1777674600	26.8811	0.02	0.07	26.91	26.98	26.88	5389
1777588200	26.8615	0.86	3.33	26.2	26.8615	26.2	2685
1777501800	25.997	-0.03	-0.11	26.26	26.26	25.8201	1382
1777415400	26.0254	-0.62	-2.32	26.47	26.47	25.8708	6948
1777329000	26.6429	-0.1	-0.37	26.71	26.71	26.58	3251
1777069800	26.7422	0.09	0.33	26.91	26.91	26.58	1435
1776983400	26.655	-0.2	-0.75	26.75	26.94	26.5001	4785
1776897000	26.8567	0.12	0.44	27.04	27.04	26.6401	21122
1776810600	26.74	-0.27	-1.00	27.07	27.29	26.67	17786
1776724200	27.01	0.18	0.67	26.83	27.04	26.79	6927
1776465000	26.8299	0.51	1.94	26.71	26.99	26.6718	9466
1776378600	26.32	0.09	0.33	26.35	26.36	26.2	6180
1776292200	26.2338	0.06	0.22	26.16	26.27	26.0089	7599
1776205800	26.1756	0.46	1.77	26.16	26.19	25.82	2056
1776119400	25.72	0.54	2.14	25.19	25.72	25.19	9531
1775860200	25.1814	-0.06	-0.23	25.28	25.335	25.1001	8484
1775773800	25.24	0.14	0.55	25.06	25.36	25.06	15163
1775687400	25.103	0.86	3.55	25.29	25.35	25.06	7549
1775601000	24.2428	0.01	0.06	24.08	24.28	23.95	7298
1775514600	24.2281	0.07	0.27	24.29	24.29	24.13	9538
1775169000	24.1626	0.19	0.80	23.35	24.1626	23.35	3194
1775082600	23.97	0.26	1.11	23.91	24.27	23.91	18188
1774996200	23.7074	1.09	4.82	23.05	23.71	23.05	22201
1774909800	22.6167	-0.63	-2.71	23.35	23.35	22.46	46423
1774650600	23.2473	-0.46	-1.93	23.58	23.6	23.18	10117
1774564200	23.7041	-0.76	-3.09	24.17	24.31	23.7041	12710
1774477800	24.46	0.38	1.58	24.46	24.484	24.43	1429
1774391400	24.08	0.11	0.46	23.84	24.18	23.828	11743
1774305000	23.97	0.51	2.18	23.83	24.34	23.83	6692
1774045800	23.459	-0.64	-2.66	24.2	24.2	23.32	4513
1773959400	24.1	0.26	1.09	23.46	24.269	23.46	27050
1773873000	23.84	-0.27	-1.12	24.03	24.17	23.83	27963
1773786600	24.11	0.22	0.92	24	24.23	23.99	23263
1773700200	23.89	0.29	1.24	23.91	24.07	23.88	3227
1773441000	23.597	-0.16	-0.69	24	24	23.49	5580
1773354600	23.76	-0.73	-2.98	24.27	24.27	23.7586	3999
1773268200	24.49	-0.07	-0.29	24.525	24.73	24.4204	7520
1773181800	24.56	-0.04	-0.17	24.64	24.96	24.54	9414
1773095400	24.6017	0.58	2.42	23.83	24.62	23.555	20771