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	-0.4993	-1.59114085405	31.38	31.4023	30.6931	151	30.72510877	SP
4	-1.6393	-5.04089790898	32.52	32.68	30.5874	505	31.51482135	SP
12	3.1907	11.5229324666	27.69	32.68	27.41	1112	30.5541168	SP
26	0.1207	0.392392717815	30.76	32.68	26.25	1528	29.56132013	SP
52	4.6107	17.5511990864	26.27	32.68	26.25	1348	29.55529116	SP
156	11.2907	57.6350178663	19.59	32.68	19.37	1082	26.83599084	SP
260	11.2907	57.6350178663	19.59	32.68	19.37	1082	26.83599084	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	30.8807	0.19	0.61	30.85	30.94	30.85	172
1782426600	30.6931	-0.16	-0.53	30.91	30.91	30.6931	500
1782340200	30.8557	-0.05	-0.15	31.23	31.23	30.8557	95
1782253800	30.903	-0.5	-1.59	30.89	30.903	30.89	5
1782167400	31.4023	-0.35	-1.10	31.38	31.4023	31.38	4
1781821800	31.75	0.52	1.66	31.55	31.75	31.55	643
1781735400	31.2301	-0.45	-1.42	31.63	31.68	31.2301	929
1781649000	31.6793	-0.22	-0.68	31.8601	31.88	31.6793	500
1781562600	31.896	0.75	2.42	31.94	31.94	31.89	468
1781303400	31.1423	0.01	0.04	31.1423	31.1423	31.1423	0
1781217000	31.13	0.54	1.77	30.69	31.13	30.69	473
1781130600	30.5874	-0.66	-2.11	30.79	30.79	30.5874	1622
1781044200	31.2471	-0.22	-0.68	30.74	31.2471	30.74	250
1780957800	31.4624	0.06	0.19	31.61	31.63	31.4624	1674
1780698600	31.4012	-1.08	-3.34	32.17	32.17	31.4012	388
1780612200	32.4851	0.08	0.24	32.4851	32.4851	32.4851	114
1780525800	32.4058	-0.23	-0.70	32.63	32.63	32.4058	2
1780439400	32.6328	0.06	0.20	32.57	32.68	32.57	665
1780353000	32.5686	-0.02	-0.06	32.45	32.5686	32.45	242
1780093800	32.5886	0.16	0.49	32.52	32.5886	32.52	1028
1780007400	32.43	0.4	1.24	32.04	32.43	32.04	3549
1779921000	32.033299	-0.01	-0.02	32.033299	32.033299	32.033299	2
1779834600	32.0383	0.23	0.73	31.93	32.0383	31.93	157
1779489000	31.8067	0.2	0.64	31.83	31.83	31.8067	319
1779402600	31.6059	0.08	0.26	31.38	31.67	31.38	19
1779316200	31.5228	0.46	1.47	31.425	31.5228	31.425	237
1779229800	31.0675	-0.33	-1.04	31.3	31.3	31.0675	49
1779143400	31.3929	-0.18	-0.58	31.29	31.3929	31.29	204
1778884200	31.5765	-0.44	-1.37	31.67	31.67	31.5765	24
1778797800	32.016599	0.31	0.96	32.03	32.03	32.016599	31
1778711400	31.7113	0.31	0.98	31.46	31.7113	31.46	122
1778625000	31.4043	-0.07	-0.23	31.22	31.4043	31.21	289
1778538600	31.4765	-0.09	-0.29	31.46	31.4765	31.46	104
1778279400	31.5691	0.21	0.68	31.54	31.59	31.54	255
1778193000	31.3546	-0.1	-0.33	31.4	31.4	31.34	305
1778106600	31.457	0.56	1.80	31.31	31.457	31.31	2057
1778020200	30.9019	0.15	0.49	30.9019	30.9019	30.9019	0
1777933800	30.7521	-0.09	-0.30	30.88	30.91	30.72	863
1777674600	30.8438	0.13	0.44	30.9	30.92	30.8438	216
1777588200	30.7091	0.36	1.19	30.7	30.7091	30.3	428
1777501800	30.3488	-0.13	-0.42	30.36	30.36	30.3488	609
1777415400	30.4762	-0.28	-0.90	30.56	30.56	30.3899	1237
1777329000	30.7535	-0.09	-0.28	30.74	30.78	30.67	3451
1777069800	30.8396	0.33	1.08	30.821	30.8396	30.821	100
1776983400	30.5087	-0.22	-0.71	30.65	30.65	30.4699	3848
1776897000	30.7254	0.46	1.50	30.64	30.7254	30.64	63
1776810600	30.27	-0.14	-0.44	30.39	30.46	30.24	2023
1776724200	30.4052	-0.13	-0.43	30.58	30.58	30.34	1852
1776465000	30.5364	0.27	0.88	30.58	30.61	30.5364	320
1776378600	30.2693	0	0.01	30.32	30.32	30.2693	20
1776292200	30.2654	0.5	1.68	30.02	30.2654	30.01	23741
1776205800	29.766	0.61	2.09	29.52	29.81	29.52	2536
1776119400	29.1564	0.37	1.28	28.78	29.1564	28.78	442
1775860200	28.7882	0.03	0.10	28.92	28.92	28.7882	561
1775773800	28.7608	0.24	0.83	28.68	28.7608	28.68	936
1775687400	28.5243	0.77	2.76	28.88	28.88	28.5243	491
1775601000	27.7588	0.03	0.12	27.41	27.7588	27.41	700
1775514600	27.725	0.11	0.39	27.69	27.7299	27.68	1609
1775169000	27.6163	-0.07	-0.25	27.57	27.6163	27.54	1117
1775082600	27.6845	0.34	1.24	27.65	27.75	27.65	1355
1774996200	27.3452	0.98	3.74	26.76	27.3452	26.76	1244
1774909800	26.3605	-0.17	-0.62	26.51	26.59	26.25	3350