First Trust Bloomberg Nuclear Power ETF【RCTR】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	-2.1885	-6.07241953385	36.04	36.04	33.86	2043	35.46215988	SP
4	-4.3085	-11.2906184486	38.16	38.16	33.86	7239	35.98813767	SP
12	-2.6685	-7.3069550931	36.52	38.99	33.5	4550	36.24950123	SP
26	-0.2185	-0.641326680364	34.07	38.99	31.7	5416	35.77033448	SP
52	3.5515	11.7211221122	30.3	39.51	29.01	6387	34.68007452	SP
156	3.5515	11.7211221122	30.3	39.51	29.01	6387	34.68007452	SP
260	3.5515	11.7211221122	30.3	39.51	29.01	6387	34.68007452	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	33.8515	-1.46	-4.15	35	35	33.66	6235
1780612200	35.3156	0.07	0.19	35.14	35.39	35.14	4567
1780525800	35.2474	-0.7	-1.95	35.93	35.93	35.23	1188
1780439400	35.9489	0.54	1.52	35.2	35.9489	35.2	908
1780353000	35.4091	-0.48	-1.32	35.48	35.494	35.28	2140
1780093800	35.8843	0.02	0.07	36.04	36.04	35.8201	1412
1780007400	35.86	-0.06	-0.16	34.7	36.08	34.7	46099
1779921000	35.9184	-0.53	-1.46	36.74	36.74	35.91	4443
1779834600	36.45	0.52	1.46	36.51	36.75	36.45	8974
1779489000	35.9258	0.2	0.56	35.8	36.125	35.8	2876
1779402600	35.7258	0.4	1.13	35.05	35.78	35.05	1381
1779316200	35.3253	0.83	2.41	34.9	35.4	34.83	1241
1779229800	34.4924	-0.5	-1.43	34.8	34.86	34.44	19123
1779143400	34.9923	-0.22	-0.61	35.57	35.57	34.7104	2355
1778884200	35.2077	-1.07	-2.94	35.77	35.77	35.2077	3149
1778797800	36.273	-0.43	-1.17	36.53	36.53	36.09	4194
1778711400	36.7041	-0.34	-0.93	37.45	37.45	36.54	3063
1778625000	37.0481	-0.97	-2.55	37.28	37.28	36.89	19819
1778538600	38.019	0.5	1.33	37.29	38.08	37.29	3149
1778279400	37.52	-0.42	-1.12	38.16	38.16	37.46	7458
1778193000	37.9445	-1	-2.56	38.99	38.99	37.73	10667
1778106600	38.9414	1.19	3.15	38.33	38.9414	38.175	1520
1778020200	37.7532	-0.01	-0.04	38.13	38.13	37.7532	3962
1777933800	37.7668	-0.34	-0.90	37.84	37.8899	37.63	1584
1777674600	38.11	-0.04	-0.09	38.05	38.47	38.05	12633
1777588200	38.145	1.48	4.04	37.22	38.145	37.22	4983
1777501800	36.6631	-0.68	-1.82	37.5	37.5	36.6631	675
1777415400	37.344	-0.83	-2.16	37.73	37.73	37.2001	8231
1777329000	38.169	0.17	0.45	38	38.169	37.89	4035
1777069800	37.9969	0.18	0.48	38.24	38.24	37.93	1435
1776983400	37.815	0.29	0.78	38.04	38.11	37.815	1578
1776897000	37.5236	1.17	3.21	36.85	37.5236	36.85	1085
1776810600	36.358	-1.24	-3.29	37.35	37.35	36.32	6072
1776724200	37.5964	-0.36	-0.96	37.81	37.81	37.52	2039
1776465000	37.9613	0.19	0.51	38	38.47	37.865	2602
1776378600	37.7682	0.2	0.54	37.94	37.94	37.61	1500
1776292200	37.5665	0.09	0.24	37.52	37.83	37.37	2479
1776205800	37.4774	0.57	1.55	37.38	37.53	37.38	1074
1776119400	36.9057	0.37	1.00	36.44	36.91	36.44	1549
1775860200	36.5386	-0.09	-0.26	36.5	37	36.5	917
1775773800	36.6321	-0.2	-0.54	36.62	36.91	36.62	2155
1775687400	36.8313	1.55	4.41	37.05	37.05	36.48	1905
1775601000	35.2771	-0.14	-0.39	35.21	35.2771	35.05	759
1775514600	35.4156	-0.08	-0.23	35.3	35.45	35.3	489
1775169000	35.4965	-0.32	-0.90	35.12	35.4965	34.95	656
1775082600	35.82	1.02	2.93	33.5	36.04	33.5	2594
1774996200	34.7992	0.97	2.85	33.88	34.7992	33.88	2780
1774909800	33.8338	-0.71	-2.05	34.75	34.75	33.63	10358
1774650600	34.542	-0.15	-0.43	34.5	34.69	34.49	9095
1774564200	34.69	-1.02	-2.85	35.05	35.36	34.69	3966
1774477800	35.7076	0.62	1.75	36.8	36.8	35.7076	1080
1774391400	35.0919	-0.11	-0.32	34.55	35.3	34.55	5159
1774305000	35.205	0.75	2.19	35.08	35.42	35.03	2278
1774045800	34.45	-1.52	-4.23	35.97	35.97	34.288	3093
1773959400	35.9728	-0.32	-0.87	35.68	35.9728	35.51	824
1773873000	36.29	-0.1	-0.28	36.25	36.65	36.25	3129
1773786600	36.392	0.1	0.28	36.45	36.45	36.25	2393
1773700200	36.29	0.67	1.88	36.08	36.29	35.9401	1209
1773441000	35.621	-0.5	-1.37	36.52	36.52	35.621	1790
1773354600	36.1165	-0.38	-1.05	36.16	36.44	36.1165	3714
1773268200	36.5	-0.24	-0.65	36.42	36.615	36.394	2221
1773181800	36.7389	0.19	0.52	36.85	36.94	36.7389	817
1773095400	36.5488	0.73	2.03	35.51	36.65	35.0901	2129
1772839800	35.82	-0.59	-1.62	35.82	36.215	35.665	2581