First Trust Wcm International Equity ETF【WCMI】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	-0.65	-3.27291037261	19.86	19.94	19.11	1024953	19.34924889	SP
4	0.07	0.365726227795	19.14	19.97	18.46	919764	19.2780718	SP
12	2.18	12.8009395185	17.03	19.97	16.48	730958	18.83687503	SP
26	2.02	11.7510180337	17.19	19.97	16.05	633188	18.29299641	SP
52	3.49	22.2010178117	15.72	19.97	15.2801	488439	17.58549848	SP
156	3.31	20.8176100629	15.9	19.97	12.6	329983	17.19162631	SP
260	3.31	20.8176100629	15.9	19.97	12.6	329983	17.19162631	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
1782513000	19.21	-0.23	-1.18	19.07	19.27	19.03	739976
1782426600	19.44	0.22	1.14	19.58	19.58	19.2989	791260
1782340200	19.22	-0.12	-0.62	19.27	19.305	19.11	2296005
1782253800	19.34	-0.57	-2.86	19.24	19.53	19.21	601472
1782167400	19.91	0.22	1.12	19.86	19.94	19.83	411076
1781821800	19.69	0.1	0.51	19.83	19.8799	19.63	688651
1781735400	19.59	-0.1	-0.51	19.84	19.97	19.565	2250760
1781649000	19.69	-0.11	-0.56	19.86	19.915	19.685	697176
1781562600	19.8	0.42	2.17	19.8	19.91	19.72	522285
1781303400	19.38	0.1	0.52	19.34	19.475	19.19	570079
1781217000	19.28	0.68	3.66	18.74	19.3251	18.74	1694865
1781130600	18.6	-0.27	-1.43	18.7	18.97	18.59	1491895
1781044200	18.87	-0.04	-0.19	19.1	19.2	18.46	1005824
1780957800	18.905	0.04	0.19	19.1	19.1	18.88	510132
1780698600	18.87	-0.72	-3.68	19.37	19.37	18.785	1408242
1780612200	19.59	0.27	1.37	19.32	19.63	19.315	271935
1780525800	19.325	-0.22	-1.10	19.5	19.5	19.27	371495
1780439400	19.54	0.09	0.46	19.48	19.59	19.48	448557
1780353000	19.45	0.29	1.51	19.22	19.5299	19.16	824293
1780093800	19.16	0.06	0.31	19.14	19.22	19.05	619510
1780007400	19.1	0.07	0.37	18.9	19.155	18.86	882219
1779921000	19.03	-0.16	-0.83	19.09	19.11	18.94	382504
1779834600	19.19	0.29	1.53	19.23	19.23	19.13	571844
1779489000	18.9	-0.07	-0.34	18.92	18.99	18.84	266744
1779402600	18.965	0.25	1.36	18.71	19.0495	18.685	850619
1779316200	18.71	0.31	1.68	18.59	18.8099	18.5	264382
1779229800	18.4	-0.14	-0.76	18.41	18.58	18.33	410194
1779143400	18.54	0.13	0.71	18.71	18.71	18.3594	434263
1778884200	18.41	-0.4	-2.13	18.51	18.5999	18.385	452370
1778797800	18.81	-0.02	-0.11	18.82	18.93	18.765	415673
1778711400	18.83	0.27	1.45	18.69	18.925	18.58	2425935
1778625000	18.56	-0.29	-1.54	18.56	18.59	18.32	795041
1778538600	18.85	-0.05	-0.26	18.72	18.92	18.72	1153259
1778279400	18.9	0.05	0.27	18.92	18.97	18.8101	229459
1778193000	18.85	-0.43	-2.23	19.2	19.2	18.8001	311463
1778106600	19.28	0.59	3.16	19.08	19.3099	19.065	447603
1778020200	18.69	0.17	0.92	18.6	18.789	18.6	386822
1777933800	18.52	0.07	0.38	18.46	18.67	18.405	641972
1777674600	18.45	0.06	0.33	18.4	18.5699	18.385	308841
1777588200	18.39	0.43	2.39	18.23	18.43	18.14	581701
1777501800	17.96	-0.1	-0.55	18.07	18.0799	17.89	329372
1777415400	18.06	-0.17	-0.93	18.09	18.12	17.94	241461
1777329000	18.23	-0.09	-0.49	18.27	18.32	18.19	390567
1777069800	18.32	0.12	0.66	18.31	18.325	18.21	694065
1776983400	18.2	-0.22	-1.19	18.31	18.405	18.03	563234
1776897000	18.42	0.22	1.21	18.4	18.42	18.3	383085
1776810600	18.2	-0.41	-2.18	18.54	18.54	18.16	4186082
1776724200	18.605	-0.08	-0.40	18.62	18.62	18.49	1558344
1776465000	18.68	0.14	0.76	18.74	18.8598	18.67	284737
1776378600	18.54	-0.09	-0.48	18.66	18.67	18.47	518202
1776292200	18.63	0.03	0.16	18.56	18.64	18.5	421168
1776205800	18.6	0.37	2.03	18.52	18.61	18.47	639867
1776119400	18.23	0.26	1.45	17.88	18.25	17.88	268598
1775860200	17.97	0.1	0.56	18.06	18.1398	17.9301	238948
1775773800	17.87	0.02	0.11	17.77	17.9373	17.6799	388609
1775687400	17.85	0.85	5.00	17.87	17.9	17.72	270392
1775601000	17	-0.06	-0.35	16.91	17.05	16.48	341516
1775514600	17.06	0.11	0.65	17.03	17.12	16.975	257951
1775169000	16.95	-0.07	-0.41	16.649999	17.02	16.6294	348088
1775082600	17.02	0.25	1.49	16.99	17.18	16.96	516870
1774996200	16.77	0.65	4.03	16.45	16.785	16.395	356618
1774909800	16.12	-0.17	-1.04	16.399999	16.399999	16.05	352291