First Trust US Small Cap Core Alpha DEX UCITS ETF【QCLN】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	22.2	-0.03	-0.13	22.29	22.3	22.2	4908
1780590600	22.23	-0.59	-2.59	22.68	22.7	22.18	39567
1780504200	22.82	0.87	3.96	22.76	23	22.72	371
1780417800	21.95	-0.18	-0.81	21.67	22.02	21.67	152694
1780331400	22.13	-0.22	-0.98	22.13	22.13	22.13	0
1780072200	22.35	0.42	1.92	22.27	22.35	22.2	3540
1779985800	21.93	-0.55	-2.45	21.99	21.99	21.91	9322
1779899400	22.48	0.36	1.63	22.2	22.48	22.2	253
1779813000	22.12	0.38	1.75	21.45	22.12	21.35	750
1779726600	21.74	0.91	4.37	21.33	21.74	21.33	17153
1779467400	20.83	0.93	4.67	20.77	20.83	20.77	700
1779381000	19.9	0.76	3.97	19.97	20.09	19.9	9851
1779294600	19.14	-0.1	-0.52	19.14	19.14	19.14	0
1779208200	19.24	-0.76	-3.80	19.44	19.48	19.24	10406
1779121800	20	-0.23	-1.14	20.18	20.18	20	25
1778862600	20.23	-0.26	-1.27	20.68	20.68	20.23	64
1778776200	20.49	0.36	1.79	20.69	20.72	20.31	446
1778689800	20.13	-0.11	-0.54	20.13	20.25	20.13	265
1778603400	20.24	0.68	3.48	20.2	20.24	20.2	9355
1778517000	19.56	0.37	1.93	19.49	19.56	19.37	8742
1778257800	19.19	-0.38	-1.94	19.16	19.29	19.16	1755
1778171400	19.57	-0.03	-0.15	19.7	19.79	19.57	16497
1778085000	19.6	0.44	2.30	19.52	19.6	19.5	912
1777998600	19.16	-0.09	-0.47	19.17	19.17	19.16	250
1777912200	19.25	0.48	2.56	19.45	19.45	19.23	12
1777566600	18.77	0.45	2.46	18.59	18.77	18.59	2
1777480200	18.32	-0.04	-0.22	18.35	18.35	18.32	110
1777393800	18.36	0	0.00	18.36	18.36	18.36	0
1777307400	18.36	-0.52	-2.75	18.66	18.66	18.36	160
1777048200	18.88	0.09	0.48	18.88	18.88	18.88	109
1776961800	18.79	0.69	3.81	18.34	18.79	18.31	309
1776875400	18.1	0.18	1.00	18.08	18.1	18.08	150
1776789000	17.92	0.61	3.52	17.72	17.92	17.72	7050
1776702600	17.31	-0.02	-0.12	17.31	17.31	17.31	0
1776443400	17.33	0.38	2.24	17.23	17.33	17.23	1459
1776357000	16.95	0.04	0.24	16.98	16.99	16.95	788
1776270600	16.91	0.21	1.26	16.91	16.91	16.91	0
1776184200	16.7	0.54	3.34	16.629999	16.7	16.629999	5
1776097800	16.16	0.37	2.34	16.16	16.16	16.16	0
1775838600	15.79	0	0.00	15.79	15.79	15.79	0
1775752200	15.79	-0.06	-0.38	15.89	15.89	15.79	296
1775665800	15.85	0.58	3.80	15.81	15.85	15.8	160
1775579400	15.27	0	0.00	15.31	15.31	15.27	150
1775147400	15.27	-0.31	-1.99	15.25	15.28	15.23	3590
1775061000	15.58	0.85	5.77	15.58	15.58	15.58	0
1774974600	14.73	-0.6	-3.91	14.7	14.73	14.7	9150
1774888200	15.33	0.15	0.99	15.16	15.33	15.16	9378
1774632600	15.18	-0.72	-4.53	15.33	15.33	15.18	1091
1774546200	15.9	-0.08	-0.50	15.94	15.94	15.9	150
1774459800	15.98	0.72	4.72	15.98	15.98	15.98	0
1774373400	15.26	0.23	1.53	15.44	15.44	15.26	50
1774287000	15.03	-0.67	-4.27	15	15.03	15	234
1774027800	15.7	-0.03	-0.19	15.84	15.87	15.7	450
1773941400	15.73	-0.39	-2.42	15.73	15.73	15.73	0
1773855000	16.12	0.46	2.94	16.09	16.12	16.09	2
1773768600	15.66	-0.11	-0.70	15.55	15.66	15.55	2465
1773682200	15.77	0.26	1.68	15.77	15.77	15.77	300
1773423000	15.51	-0.24	-1.52	15.51	15.51	15.51	0
1773336600	15.75	-0.05	-0.32	15.75	15.75	15.75	150
1773250200	15.8	0.42	2.73	15.63	15.8	15.63	60
1773163800	15.38	0.75	5.13	15.38	15.38	15.38	0
1773077400	14.63	-0.87	-5.61	14.46	14.63	14.46	20884