First Trust Expanded Technology ETF【XPND】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	-2.3143	-5.61723300971	41.2	41.77	38.37	4129	40.21442472	SP
4	0.0657	0.169242658423	38.82	42.3373	38.22	2668	40.01187516	SP
12	5.7457	17.3376584188	33.14	42.3373	31.6472	12495	35.6884345	SP
26	2.2557	6.15806715807	36.63	42.3373	31.6472	12661	35.87210257	SP
52	6.5957	20.4264478167	32.29	42.3373	31.6472	8710	35.64825947	SP
156	18.6657	92.3130563798	20.22	42.3373	19.59	6475	30.85055094	SP
260	18.9065	94.6309161528	19.9792	42.3373	14.29	6368	26.12186025	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781130600	38.8857	-0.57	-1.46	39.15	39.82	38.8857	2943
1781044200	39.4602	-0.61	-1.52	40.39	40.39	38.37	2167
1780957800	40.0702	0.61	1.53	40.19	40.47	40.0702	2880
1780698600	39.4645	-2.22	-5.33	40.53	40.53	39.4645	5699
1780612200	41.6861	-0.3	-0.71	41.2	41.77	40.86	6954
1780525800	41.986	-0.35	-0.83	42.33	42.33	41.85	2910
1780439400	42.3373	0.9	2.16	41.93	42.3373	41.7	1651
1780353000	41.441	0.38	0.94	41.04	41.6	40.99	2770
1780093800	41.0571	0.65	1.62	40.71	41.0571	40.71	405
1780007400	40.4032	0.38	0.95	40.085	40.43	40.085	661
1779921000	40.023	-0.22	-0.54	40.27	40.27	39.8	2551
1779834600	40.2387	0.65	1.65	39.96	40.35	39.96	2586
1779489000	39.585	0.53	1.36	39.375	39.71	39.375	2876
1779402600	39.0554	0.35	0.91	38.47	39.08	38.47	1725
1779316200	38.705	0.46	1.21	38.27	38.71	38.27	1474
1779229800	38.2417	-0.45	-1.15	38.39	38.48	38.22	4294
1779143400	38.6872	-0.1	-0.26	38.92	38.92	38.475	1927
1778884200	38.7885	-0.41	-1.04	38.71	39.1199	38.71	1501
1778797800	39.1947	0.71	1.84	38.82	39.28	38.82	2725
1778711400	38.4855	0.2	0.51	38.42	38.4855	38.22	5553
1778625000	38.2885	-0.31	-0.81	38.32	38.32	37.83	1561
1778538600	38.5996	0.18	0.47	38.28	38.6366	38.28	1594
1778279400	38.418	0.44	1.15	38.27	38.45	38.27	3310
1778193000	37.9798	-0	-0.01	38.04	38.28	37.9	2860
1778106600	37.9818	0.37	0.99	37.8	37.9818	37.7601	2408
1778020200	37.6112	0.24	0.64	37.55	37.63	37.48	861
1777933800	37.3738	-0.03	-0.07	37.41	37.46	37.35	1203
1777674600	37.4001	0.07	0.19	37.46	37.58	37.4001	1260
1777588200	37.3305	0.41	1.10	36.94	37.3305	36.67	1722
1777501800	36.923	0.27	0.73	36.92	36.923	36.91	296
1777415400	36.6572	-0.55	-1.49	36.57	36.8	36.57	418
1777329000	37.21	-0.32	-0.85	37.42	37.42	37.15	2257
1777069800	37.5305	0.55	1.49	37.25	37.5305	37.16	627
1776983400	36.9811	-0.4	-1.07	37.24	37.26	36.71	794
1776897000	37.38	0.55	1.49	37.11	37.38	37.032	3853
1776810600	36.831	-0.13	-0.36	37.075	37.25	36.831	8521
1776724200	36.9624	0.04	0.11	36.91	36.99	36.87	1598
1776465000	36.9214	0.44	1.20	36.66	36.93	36.66	4062
1776378600	36.482	0.21	0.59	36.37	36.482	36.18	3898
1776292200	36.2685	0.49	1.37	35.83	36.27	35.78	12456
1776205800	35.78	0.45	1.26	35.53	35.81	35.53	13583
1776119400	35.3343	0.59	1.71	34.73	35.3343	34.73	534190
1775860200	34.74	0.02	0.06	34.84	34.84	34.72	3460
1775773800	34.72	0.17	0.48	34.62	34.72	34.4	17709
1775687400	34.5536	0.97	2.90	34.82	34.82	34.48	683
1775601000	33.5796	0.17	0.51	33.259999	33.5796	33.14	4276
1775514600	33.4108	0.2	0.60	33.33	33.4108	33.25	3227
1775169000	33.212699	0.12	0.35	32.42	33.212699	32.42	2825
1775082600	33.095999	0.27	0.83	33.11	33.3301	33	1900
1774996200	32.825	1.18	3.72	32.11	32.825	32.11	5414
1774909800	31.6472	-0.42	-1.30	32.32	32.32	31.6472	401
1774650600	32.0636	-0.65	-1.98	32.479999	32.479999	32.0636	1420
1774564200	32.711199	-0.99	-2.95	33.52	33.52	32.711199	2974
1774477800	33.7052	0.12	0.37	34.05	34.05	33.66	4165
1774391400	33.5811	-0.23	-0.67	33.509999	33.81	33.45	5536
1774305000	33.8082	0.63	1.89	33.705	34.19	33.705	941
1774045800	33.18	-0.46	-1.37	33.57	33.57	33.18	5074
1773959400	33.64	0.13	0.39	33.14	33.65	33.14	5334
1773873000	33.509999	-0.57	-1.67	33.94	33.945	33.509999	15334
1773786600	34.0805	0.15	0.44	34.03	34.16	34.03	4571
1773700200	33.9325	0.45	1.34	33.89	33.99	33.84	4946
1773441000	33.4825	-0.19	-0.57	33.79	33.79	33.479999	2386
1773354600	33.675	-0.61	-1.79	34	34	33.675	689
1773268200	34.2872	-0.11	-0.32	34.52	34.63	34.1601	4339