First Trust Wcm Developing World Equity ETF【WCME】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	-1.374	-6.90625785373	19.895	20.29	17.81	10786	19.6639641	SP
4	-1.059	-5.40858018386	19.58	20.29	17.81	8677	19.49160197	SP
12	1.501	8.81903642773	17.02	20.29	16.1745	21632	17.64566602	SP
26	1.221	7.05780346821	17.3	20.29	16.1745	18470	17.89256583	SP
52	3.061	19.7994825356	15.46	20.29	14.841	13595	17.44103846	SP
156	4.061	28.0843706777	14.46	20.29	12.08	9506	16.95639373	SP
260	4.061	28.0843706777	14.46	20.29	12.08	9506	16.95639373	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
1780957800	18.521	0.11	0.60	18.65	18.65	18.5041	6899
1780698600	18.4106	-1.26	-6.41	19.03	19.03	18.4106	8461
1780612200	19.6714	-0.12	-0.60	19.41	19.71	19.41	2949
1780525800	19.7902	-0.48	-2.35	20.27	20.27	17.81	29779
1780439400	20.266	0.14	0.70	20.14	20.29	20.1	6712
1780353000	20.1256	0.3	1.51	19.895	20.21	19.895	6028
1780093800	19.8263	-0.06	-0.29	19.8	19.88	19.77	13282
1780007400	19.8846	0.06	0.32	19.57	19.9199	19.55	4086
1779921000	19.8221	-0	-0.02	19.87	19.87	19.73	4097
1779834600	19.8256	0.69	3.63	19.55	19.829	19.55	1190
1779489000	19.1314	-0.14	-0.71	19.19	19.26	19.13	15568
1779402600	19.2689	0.14	0.74	19.02	19.31	19.02	3322
1779316200	19.127	0.4	2.14	18.83	19.127	18.83	14600
1779229800	18.7266	-0.28	-1.49	18.59	18.87	18.59	3823
1779143400	19.01	0.06	0.34	19.16	19.16	18.9	3894
1778884200	18.9455	-0.61	-3.14	18.98	19	18.92	1090
1778797800	19.5587	0.05	0.27	19.41	19.559	19.41	3536
1778711400	19.507	0.38	1.97	19.38	19.61	19.29	9107
1778625000	19.1292	-0.51	-2.58	19.2	19.255	18.91	10310
1778538600	19.636	0.09	0.45	19.58	19.7	19.56	23038
1778279400	19.548	0.2	1.02	19.44	19.57	19.44	28080
1778193000	19.35	-0.38	-1.91	19.59	19.66	19.35	1668
1778106600	19.7269	0.46	2.37	19.56	19.7269	19.47	8780
1778020200	19.2709	0.34	1.79	19.17	19.34	19.13	29526
1777933800	18.9318	0.08	0.40	19.03	19.16	18.91	10884
1777674600	18.8567	0.02	0.13	18.83	18.94	18.83	3708
1777588200	18.8327	0.4	2.15	18.605	18.8327	18.59	3265
1777501800	18.437	0	0.01	18.53	18.53	18.41	17811
1777415400	18.4358	-0.22	-1.19	18.43	18.47	18.33	5503
1777329000	18.657	0.08	0.41	18.63	18.705	18.625	2577
1777069800	18.58	0.33	1.82	18.49	18.59	18.46	7946
1776983400	18.248	-0.31	-1.67	18.35	18.46	18.19	18944
1776897000	18.558	0.27	1.46	18.49	18.558	18.485	1281
1776810600	18.2916	-0.29	-1.54	18.64	18.64	18.29	4420
1776724200	18.5774	-0.02	-0.08	18.57	18.5774	18.48	3383
1776465000	18.5931	0.21	1.12	18.52	18.71	18.52	10221
1776378600	18.3878	0.06	0.34	18.39	18.41	18.345	6387
1776292200	18.325	-0.13	-0.71	18.3	18.3484	18.265	22813
1776205800	18.4568	0.34	1.86	18.29	18.46	18.26	38747
1776119400	18.1192	0.16	0.87	17.8	18.12	17.8	6627
1775860200	17.963	0.14	0.77	17.94	18.08	17.9398	1716
1775773800	17.826	0.06	0.33	17.67	17.86	17.63	13978
1775687400	17.7674	0.77	4.50	17.88	17.92	17.686	17378
1775601000	17.0017	0.02	0.13	16.93	17.35	16.77	473590
1775514600	16.98	0.13	0.76	16.94	16.98	16.9	7449
1775169000	16.8521	-0.15	-0.91	16.5	16.87	16.5	79512
1775082600	17.0065	0.21	1.28	16.91	17.13	16.91	13832
1774996200	16.7919	0.58	3.57	16.309999	16.7919	16.309999	14297
1774909800	16.2131	-0.26	-1.55	16.379999	16.379999	16.174499	3137
1774650600	16.468399	-0.14	-0.85	16.524999	16.6	16.46	2449
1774564200	16.61	-0.5	-2.93	16.91	16.97	16.61	8883
1774477800	17.112	0.22	1.33	17.1	17.22	17.09	13752
1774391400	16.8871	-0.06	-0.36	16.629999	16.8999	16.629999	5221
1774305000	16.9488	0.5	3.05	16.78	17.11	16.78	19222
1774045800	16.4466	-0.48	-2.83	16.88	16.88	16.434999	3331
1773959400	16.925	-0.14	-0.82	16.69	17	16.62	167029
1773873000	17.065	-0.28	-1.62	17.35	17.35	17.065	6495
1773786600	17.346	0.17	0.96	17.35	17.35	17.33	1452
1773700200	17.1803	0.61	3.70	17.02	17.23	17.02	4594
1773441000	16.5666	-0.13	-0.80	16.89	16.95	16.5666	833
1773354600	16.7	-0.65	-3.75	17.18	17.18	16.7	3374
1773268200	17.35	-0.15	-0.85	17.49	17.49	17.24	65803
1773181800	17.4987	0.24	1.37	17.37	17.69	17.37	3066
1773095400	17.2625	0.23	1.37	16.85	17.2625	16.69	14205