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	-0.6813	-1.65806765636	41.09	41.09	39.1	5354	39.71873482	SP
4	1.2187	3.10972186782	39.19	41.93	39.02	5609	40.42581402	SP
12	4.0387	11.1044817157	36.37	42.3373	36.18	3514	39.60360125	SP
26	4.0987	11.2880749105	36.31	42.3373	31.6472	9047	35.90243544	SP
52	6.5787	19.446349394	33.83	42.3373	31.6472	8835	35.95099308	SP
156	19.7387	95.4944363812	20.67	42.3373	19.59	6555	31.13181811	SP
260	19.5787	93.9927988478	20.83	42.3373	14.29	6017	26.68748253	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
1783549800	39.63	0.36	0.90	39.1	39.68	39.1	13577
1783463400	39.2749	-1.05	-2.61	39.75	39.75	39.2749	1212
1783377000	40.3257	0.53	1.34	40.24	40.56	40.24	2361
1783031400	39.7913	-1.19	-2.91	41.09	41.09	39.57	4267
1782945000	40.9837	-0.86	-2.05	41.09	41.34	40.9837	1959
1782858600	41.8431	0.99	2.41	40.91	41.93	40.91	8617
1782772200	40.8576	1.46	3.70	39.96	40.97	39.61	2380
1782513000	39.4	-0.76	-1.88	39.45	39.67	39.4	2132
1782426600	40.155	0.6	1.53	40.33	40.33	39.34	7907
1782340200	39.5508	-0.23	-0.57	39.71	39.91	39.5508	1702
1782253800	39.7774	-1.55	-3.76	39.88	40.2	39.66	5287
1782167400	41.3322	-0.07	-0.18	41.49	41.71	41.2	1903
1781821800	41.4066	1.07	2.66	41.3	41.53	41.1	3740
1781735400	40.3324	-0.18	-0.45	40.93	41.23	40.3324	2153
1781649000	40.5144	-0.96	-2.31	41.43	41.43	40.37	32159
1781562600	41.4724	1.1	2.73	41.28	41.49	41.28	3103
1781303400	40.369	0.31	0.78	39.97	40.53	39.895	3724
1781217000	40.0584	1.17	3.02	39.19	40.0584	39.02	2778
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