First Trust Alerian US NextGen Infrastructure ETF【RBLD】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	0.4497	0.510153148043	88.15	90.005	87.34	2209	89.53883766	SP
4	0.1097	0.123968810035	88.49	90.005	85.87	4326	88.42736808	SP
12	6.8697	8.40535910926	81.73	90.34	79.4885	4613	88.28971164	SP
26	12.5097	16.4406623735	76.09	90.34	73.8301	2681	86.5825842	SP
52	18.5297	26.4445554446	70.07	90.34	69.3916	2085	82.24439918	SP
156	38.4301	76.6003715397	50.1696	90.34	48.54	1197	74.23472795	SP
260	39.6197	80.8895467538	48.98	90.34	42.28	1047	71.43517329	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	88.5997	-1.37	-1.53	89.17	89.46	88.575	1414
1780612200	89.9736	0.62	0.70	89.04	90.005	89.04	5419
1780525800	89.3524	-0.32	-0.36	89.85	89.88	89.3524	1923
1780439400	89.6714	1.55	1.76	88.47	89.6714	88.47	2086
1780353000	88.1192	-0.08	-0.09	87.34	88.1192	87.34	1346
1780093800	88.1988	-0.06	-0.06	88.15	88.1988	87.9	271
1780007400	88.2546	-0.02	-0.03	88.39	88.52	88.2546	3657
1779921000	88.2781	-0.7	-0.79	89	89	88.2781	2490
1779834600	88.9815	0.79	0.90	88.855	89.16	88.855	2225
1779489000	88.1895	0.8	0.92	88.07	88.33	87.79	612
1779402600	87.3856	0.46	0.53	86.67	87.39	86.67	2653
1779316200	86.9266	0.61	0.71	86.51	87.23	86.51	2115
1779229800	86.3142	-0.49	-0.56	86.46	86.63	85.87	2475
1779143400	86.7993	-0.35	-0.40	87.17	87.17	86.5592	2050
1778884200	87.1489	-1.64	-1.85	88.17	88.17	87.1489	4270
1778797800	88.7898	0.5	0.56	88.13	88.7898	88.13	30032
1778711400	88.2914	-0.19	-0.22	88.48	88.5	88.2585	4293
1778625000	88.484	-0.2	-0.22	88.67	88.67	87.91	3095
1778538600	88.6823	0.9	1.03	87.86	88.85	87.86	4855
1778279400	87.7783	-0.39	-0.44	88.49	88.49	87.7783	6331
1778193000	88.1653	-1.83	-2.03	89.7	89.7	88.1653	2148
1778106600	89.9907	0.67	0.75	90.1	90.34	89.49	11563
1778020200	89.3223	0.81	0.92	88.9	89.72	88.9	1209
1777933800	88.51	-0.18	-0.20	88.33	89.0166	88.33	153493
1777674600	88.6887	0.11	0.13	89.38	89.38	88.6887	434
1777588200	88.5747	1.85	2.14	87.42	88.5747	87.42	446
1777501800	86.7221	-0.07	-0.08	87.03	87.03	86.7221	269
1777415400	86.7904	-0.73	-0.83	87.18	87.18	86.7904	208
1777329000	87.5158	0.25	0.29	87.25	87.5158	87.25	95
1777069800	87.2668	-0.25	-0.28	87.9	87.9	87.2668	23
1776983400	87.5135	1.23	1.42	86.45	87.6122	86.45	1077
1776897000	86.2883	0.43	0.51	86.86	86.86	86.2883	875
1776810600	85.8546	-0.61	-0.70	86.6	86.6	85.8546	521
1776724200	86.4625	-0.03	-0.04	86.46	86.5	86.46	305
1776465000	86.4947	1.1	1.29	86.505	86.505	86.4947	275
1776378600	85.3954	0.14	0.16	85.11	85.67	85.11	2227
1776292200	85.2549	-0.95	-1.10	86.25	86.25	85.09	2689
1776205800	86.2052	0.42	0.49	85.97	86.2052	85.97	68
1776119400	85.7851	0.43	0.51	85.04	85.7851	85.04	427
1775860200	85.351	-0.13	-0.16	85.4	85.73	85.351	101
1775773800	85.4839	0.85	1.01	84.75	85.781	84.75	497
1775687400	84.6306	2.12	2.57	83.87	84.6306	83.87	225
1775601000	82.5095	0.25	0.31	81.93	82.5095	81.93	331
1775514600	82.2564	0.08	0.10	81.86	82.26	81.86	963
1775169000	82.1756	0.18	0.22	80.92	82.1756	80.92	493
1775082600	81.9944	0.85	1.05	81.52	82.22	81.52	640
1774996200	81.1408	1.65	2.08	80.235	81.1408	80.235	183
1774909800	79.4885	-0.71	-0.88	80.99	80.99	79.4885	300
1774650600	80.1937	-0.31	-0.38	80.24	81.11	80.1937	534
1774564200	80.5035	-1.5	-1.83	81.46	81.46	80.5035	160
1774477800	82	0.46	0.57	82.52	82.52	82	352
1774391400	81.5358	0.49	0.60	80.55	81.5358	80.55	99
1774305000	81.0501	1.37	1.72	80.75	81.06	80.75	437
1774045800	79.6788	-2.1	-2.57	81.46	81.46	79.6788	332
1773959400	81.7831	0.12	0.15	81.18	81.7831	81.18	109
1773873000	81.6612	-0.54	-0.66	81.87	81.87	81.6612	126
1773786600	82.2057	0.29	0.35	82.19	82.4	82.19	146
1773700200	81.9164	0.68	0.83	81.98	82.059	81.621	793
1773441000	81.2413	-0.03	-0.04	81.73	81.73	81.2413	189
1773354600	81.2762	-1.04	-1.27	81.56	81.9	81.2762	267
1773268200	82.3205	-0.03	-0.04	82.18	82.35	82.18	278
1773181800	82.3517	-0.16	-0.19	82.35	83.05	82.35	206
1773095400	82.5109	0.62	0.76	81.11	82.5109	80.86	905