First Trust Bloomberg R and D Leaders ETF【RND】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	-0.5099	-2.0560483871	24.8	24.8714	23.5	224	24.3319959	SP
4	-1.1099	-4.36968503937	25.4	26	23.5	487	25.34815926	SP
12	-1.4069	-5.47495816632	25.697	26.15	23.5	509	25.28824298	SP
26	2.3404	10.6625603083	21.9497	26.15	21.5143	753	24.05508041	SP
52	4.7001	23.9923430322	19.59	26.15	19.55	1003	23.00147334	SP
156	4.7001	23.9923430322	19.59	26.15	19.55	1003	23.00147334	SP
260	4.7001	23.9923430322	19.59	26.15	19.55	1003	23.00147334	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
1741217400	24.2901	0.4	1.65	23.87	24.2901	23.84	464
1741131000	23.895	-0.1	-0.43	23.5	23.895	23.5	29
1741044600	23.9976	-0.6	-2.45	24.47	24.54	23.9976	493
1740785400	24.6004	0.38	1.56	24.18	24.6004	24.18	56
1740699000	24.2232	-0.65	-2.61	24.7	24.7	24.2232	202
1740612600	24.8714	0.13	0.54	24.8	24.8714	24.8	342
1740526200	24.7383	-0.3	-1.20	25.05	25.05	24.64	1560
1740439800	25.0377	-0.26	-1.03	25.33	25.33	25.0377	175
1740180600	25.2985	-0.54	-2.08	25.75	25.75	25.26	1457
1740094200	25.8349	-0.12	-0.48	26	26	25.81	255
1740007800	25.9592	0.11	0.43	25.805	25.9592	25.805	299
1739921400	25.8486	0.01	0.03	25.83	25.87	25.83	124
1739575800	25.8412	0.04	0.16	25.8412	25.8412	25.8412	54
1739489400	25.8012	0.21	0.84	25.6	25.8012	25.6	3573
1739403000	25.5866	0.02	0.10	25.3	25.5866	25.3	14
1739316600	25.5622	-0.15	-0.58	25.5622	25.5622	25.5622	4
1739230200	25.712	0.27	1.07	25.7	25.738	25.7	467
1738971000	25.4406	-0.27	-1.06	25.4406	25.4406	25.4406	5
1738884600	25.7136	0.2	0.77	25.63	25.7136	25.63	21
1738798200	25.5167	-0.01	-0.05	25.4	25.5167	25.4	129
1738711800	25.5295	0.31	1.24	25.5	25.5295	25.5	467
1738625400	25.2179	-0.27	-1.04	25.15	25.2179	25.12	142
1738366200	25.4837	-0.04	-0.14	25.4837	25.4837	25.4837	7
1738279800	25.5198	0.08	0.33	25.59	25.59	25.31	117
1738193400	25.4363	-0.14	-0.54	25.41	25.4363	25.41	218
1738107000	25.5733	0.43	1.72	25.22	25.5733	25.22	26
1738020600	25.142	-0.9	-3.46	25.24	25.24	25	378
1737761400	26.0424	0.04	0.16	26.15	26.15	26.01	517
1737675000	25.9997	0	0.00	25.9997	25.9997	25.9997	0
1737588600	25.9997	0.4	1.56	26.01	26.01	25.9997	71
1737502200	25.5999	0.25	1.00	25.48	25.5999	25.44	349
1737156600	25.3466	0.32	1.30	25.29	25.42	25.29	573
1737070200	25.0217	-0.15	-0.59	25.22	25.22	25.0217	370
1736983800	25.1691	0.66	2.69	24.78	25.1691	24.78	580
1736897400	24.5086	-0.17	-0.70	24.51	24.51	24.43	93
1736811000	24.6819	-0.04	-0.17	24.47	24.6819	24.47	80
1736551800	24.7237	-0.37	-1.46	24.61	24.75	24.59	472
1736379000	25.0904	0.03	0.11	25.04	25.149	25.04	871
1736292600	25.0617	-0.44	-1.71	25.42	25.42	25.0617	65
1736206200	25.4969	0.31	1.21	25.4	25.64	25.4	937
1735947000	25.1912	0.41	1.65	25.1912	25.1912	25.1912	11
1735860600	24.7811	-0.06	-0.22	24.91	24.91	24.78	362
1735687800	24.8364	-0.29	-1.14	25.07	25.07	24.8364	87
1735601400	25.1238	-0.27	-1.06	25.09	25.1238	25.09	42
1735342200	25.3925	-0.42	-1.61	25.29	25.3925	25.29	181
1735255800	25.8089	0.01	0.03	25.71	25.8089	25.71	102
1735077840	25.8003	0.34	1.33	25.72	25.8003	25.72	857
1734996600	25.4609	0.33	1.31	25.21	25.4609	25.15	315
1734737400	25.1317	0.16	0.63	24.85	25.1317	24.83	3360
1734651000	24.9741	-0.1	-0.41	25.33	25.33	24.9741	573
1734564600	25.0766	-0.87	-3.34	25.89	26	24.97	4923
1734478200	25.9427	-0.05	-0.19	25.89	25.9427	25.89	551
1734391800	25.9922	0.38	1.49	25.71	25.9922	25.71	454
1734132600	25.6095	0.12	0.45	25.52	25.6095	25.52	31
1734046200	25.4945	-0.2	-0.79	25.68	25.68	25.4945	104
1733959800	25.697	0.5	1.97	25.48	25.697	25.48	73
1733873400	25.2016	-0.02	-0.09	25.37	25.37	25.2016	194
1733787000	25.224	-0.16	-0.62	25.43	25.43	25.224	976
1733527800	25.3826	0.25	0.99	25.23	25.3826	25.23	3162