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	-0.35	-1.82101977107	19.22	19.63	18.785	664904	19.21394315	SP
4	0.15	0.801282051282	18.72	19.63	18.32	697320	18.93649683	SP
12	1.72	10.029154519	17.15	19.63	16.05	605157	18.25991786	SP
26	2.13	12.7240143369	16.74	19.63	16.05	549099	18.02159711	SP
52	3.19	20.3443877551	15.68	19.63	15.17	447109	17.33059957	SP
156	2.97	18.679245283	15.9	19.63	12.6	307820	16.96944814	SP
260	2.97	18.679245283	15.9	19.63	12.6	307820	16.96944814	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
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
1774650600	16.29	-0.27	-1.63	16.469999	16.4786	16.239999	374198
1774564200	16.559999	-0.44	-2.59	16.739999	16.9	16.52	747278
1774477800	17	0.26	1.55	17.04	17.1099	16.91	539733
1774391400	16.739999	-0.09	-0.53	16.629999	16.8	16.54	406589
1774305000	16.83	0.43	2.62	16.83	17.1199	16.719999	325301
1774045800	16.399999	-0.55	-3.24	16.92	16.92	16.325	320295
1773959400	16.95	-0.06	-0.35	16.67	17.07	16.629999	912831
1773873000	17.01	-0.22	-1.28	17.28	17.295	17.01	917085
1773786600	17.23	0.02	0.12	17.31	17.3295	17.2	281830
1773700200	17.21	0.42	2.50	17.15	17.26	17.12	568031
1773441000	16.79	-0.22	-1.29	17.13	17.16	16.771	366793
1773354600	17.01	-0.4	-2.30	17.28	17.3484	17.01	186162
1773268200	17.41	-0.1	-0.57	17.5	17.54	17.34	596626
1773181800	17.51	0.13	0.75	17.45	17.7799	17.409988	1263260
1773095400	17.38	0.16	0.93	16.9	17.45	16.81	228744