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	-1.1188	-3.44034440344	32.52	32.68	32.025	410	32.59464018	SP
4	-0.1388	-0.440076093849	31.54	32.68	31.0675	390	32.27234447	SP
12	3.0412	10.7235543018	28.36	32.68	26.25	1684	29.29654635	SP
26	0.5712	1.85274083685	30.83	32.68	26.25	1811	29.63077609	SP
52	5.949	23.3732251043	25.4522	32.68	25.4522	1340	29.45720404	SP
156	11.8112	60.291985707	19.59	32.68	19.37	1096	26.77822589	SP
260	11.8112	60.291985707	19.59	32.68	19.37	1096	26.77822589	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
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
1774650600	26.5258	-0.61	-2.26	26.76	26.77	26.5258	2068
1774564200	27.1405	-0.62	-2.22	27.59	27.59	27.1405	5639
1774477800	27.7559	0.21	0.76	27.81	27.91	27.73	2755
1774391400	27.5457	-0.38	-1.36	27.62	27.71	27.5457	1621
1774305000	27.9268	0.39	1.41	28.1	28.18	27.865	2878
1774045800	27.5398	-0.51	-1.81	27.78	27.805	27.49	1028
1773959400	28.0464	-0.19	-0.67	27.93	28.0464	27.89	6772
1773873000	28.235	-0.42	-1.48	28.45	28.48	28.235	2342
1773786600	28.6578	0.08	0.28	28.705	28.705	28.65	6508
1773700200	28.577	0.36	1.26	28.44	28.6	28.44	1702
1773441000	28.2213	-0.24	-0.85	28.36	28.36	28.22	1399
1773354600	28.4631	-0.56	-1.93	28.5	28.56	28.4631	1372
1773268200	29.0241	0.05	0.16	29.02	29.06	28.92	3507
1773181800	28.9785	-0.04	-0.14	29.18	29.2	28.9785	1836
1773095400	29.0186	0.25	0.87	28.66	29.0186	28.58	536
1772839800	28.768	-0.35	-1.21	28.9251	28.9251	28.768	523
1772753400	29.121	-0.04	-0.14	29.08	29.121	28.8699	1320