First Trust Dow Jones Internet UCITS Class A【FDNE】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781109000	31.72	-0.1	-0.31	31.9	32.03	31.62	1768
1781022600	31.82	-0.66	-2.03	32.49	32.49	31.82	939
1780936200	32.479999	-0.47	-1.43	32.63	32.72	32.479999	1162
1780677000	32.95	-0.6	-1.79	33.119999	33.27	32.95	1966
1780590600	33.549999	-0.2	-0.59	33.24	33.549999	33.13	7147
1780504200	33.75	0.04	0.12	33.86	33.95	33.69	449
1780417800	33.71	-0.52	-1.52	34.17	34.24	33.59	3192
1780331400	34.23	0.9	2.70	33.72	34.23	33.63	2897
1780072200	33.33	0.36	1.09	33.09	33.33	33.049999	478
1779985800	32.97	0.3	0.92	32.96	33.07	32.96	2072
1779899400	32.67	0.14	0.43	32.439999	32.72	32.28	1324
1779813000	32.53	-0.26	-0.79	32.68	32.68	32.49	4598
1779726600	32.79	0.14	0.43	31.8	32.82	31.8	3641
1779467400	32.65	0.63	1.97	32.5	32.65	32.5	319
1779381000	32.02	0.16	0.50	31.88	32.02	31.72	1564
1779294600	31.86	0.06	0.19	31.9	31.9	31.77	1144
1779208200	31.8	-0.06	-0.19	32.04	32.24	31.8	1308
1779121800	31.86	0.02	0.06	31.67	31.88	31.64	8633
1778862600	31.84	0.75	2.41	31.54	31.86	31.46	2024
1778776200	31.09	0	0.00	31.09	31.09	31.09	0
1778689800	31.09	0	0.00	31.09	31.09	31.09	0
1778603400	31.09	0	0.00	31.09	31.09	31.09	0
1778517000	31.09	-0.09	-0.29	31.33	31.34	31	107791
1778257800	31.18	-0.51	-1.61	31.55	31.56	31.14	1427
1778171400	31.69	0.52	1.67	31.46	31.83	31.44	30676
1778085000	31.17	-0.42	-1.33	31.29	31.45	31.17	11791
1777998600	31.59	0.17	0.54	31.76	31.77	31.59	1039
1777912200	31.42	0.43	1.39	31.38	31.5	31.38	2698
1777566600	30.99	0.22	0.71	30.99	30.99	30.93	938
1777480200	30.77	-0.03	-0.10	30.65	30.77	30.51	13219
1777393800	30.8	-0.13	-0.42	30.95	30.99	30.74	7511
1777307400	30.93	0.17	0.55	30.91	30.98	30.77	4062
1777048200	30.76	-0.41	-1.32	30.77	30.81	30.64	11917
1776961800	31.17	0	0.00	31.17	31.17	31.17	0
1776875400	31.17	0.02	0.06	31.25	31.31	31.16	3096
1776789000	31.15	0.41	1.33	31.14	31.32	31.01	880
1776702600	30.74	0.01	0.03	30.68	30.78	30.67	15123
1776443400	30.73	0.17	0.56	30.43	30.73	30.43	1446
1776357000	30.56	0.55	1.83	30.43	30.56	30.33	2941
1776270600	30.01	0.47	1.59	29.64	30.01	29.64	1200
1776184200	29.54	0.67	2.32	29.18	29.54	29.18	2086
1776097800	28.87	0.32	1.12	28.43	28.87	28.43	6659
1775838600	28.55	-0.22	-0.76	28.99	29.01	28.55	3105
1775752200	28.77	-0.48	-1.64	29.16	29.22	28.77	1683
1775665800	29.25	0.66	2.31	29.36	29.49	29.25	2282
1775579400	28.59	0.68	2.44	28.5	28.73	28.48	4377
1775147400	27.91	0	0.00	27.91	27.91	27.91	0
1775061000	27.91	0.43	1.56	28.07	28.2	27.8	6265
1774974600	27.48	0	0.00	27.48	27.48	27.48	0
1774888200	27.48	-0.1	-0.36	27.22	27.51	27.2	7148
1774632600	27.58	-0.55	-1.96	28.07	28.07	27.58	1813
1774546200	28.13	-0.37	-1.30	28.42	28.6	28.13	837
1774459800	28.5	-0.17	-0.59	28.45	28.62	28.43	2849
1774373400	28.67	-0.13	-0.45	28.87	28.87	28.6	1833
1774287000	28.8	0.19	0.66	28.14	28.81	28.14	800
1774027800	28.61	-0.16	-0.56	28.84	28.84	28.6	1214
1773941400	28.77	-0.55	-1.88	29.15	29.21	28.77	2689
1773855000	29.32	-0.21	-0.71	29.49	29.49	29.26	1224
1773768600	29.53	0.48	1.65	29.05	29.53	29.05	423
1773682200	29.05	-0.03	-0.10	29.19	29.2	29.05	1421
1773423000	29.08	0	0.00	29.08	29.08	29.08	0
1773336600	29.08	0.92	3.27	29.19	29.31	29.04	2137
1773212400	28.16	0	0.00	28.16	28.16	28.16	0