First Trust Dow Jones International Internet UCITS ETF【FDNI】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
1782750600	1264.4	16	1.28	1265.2	1282.3	1262.9	3
1782491400	1248.4	-0.7	-0.06	1234.8	1248.5	1205.8	51
1782405000	1249.1	-13.5	-1.07	1252.8	1257.4	1246.9	1
1782318600	1262.6	0	0.00	1262.6	1262.6	1262.6	0
1782232200	1262.6	-48.1	-3.67	1259.8	1262.6	1259.8	3
1782145800	1310.7	0	0.00	1310.7	1310.7	1310.7	0
1781886600	1310.7	0	0.00	1310.7	1310.7	1310.7	0
1781800200	1310.7	0	0.00	1310.7	1310.7	1310.7	0
1781713800	1310.7	0	0.00	1310.7	1310.7	1310.7	0
1781627400	1310.7	-11	-0.83	1326.6	1326.6	1308.9	188
1781541000	1321.7	0	0.00	1321.7	1321.7	1321.7	0
1781281800	1321.7	-17.7	-1.32	1322.4	1328.7	1303.7	3
1781195400	1339.4	0	0.00	1339.4	1339.4	1339.4	0
1781109000	1339.4	0	0.00	1339.4	1339.4	1339.4	0
1781022600	1339.4	0	0.00	1339.4	1339.4	1339.4	0
1780936200	1339.4	0	0.00	1339.4	1339.4	1339.4	0
1780677000	1339.4	-34.8	-2.53	1374.2	1374.2	1332.8	153
1780590600	1374.2	0	0.00	1374.2	1374.2	1374.2	0
1780504200	1374.2	1.8	0.13	1393.8	1398.5	1368.7	2
1780417800	1372.4	0	0.00	1372.4	1372.4	1372.4	0
1780331400	1372.4	35	2.62	1366.6	1385.1	1353.6	9
1780072200	1337.4	0	0.00	1337.4	1337.4	1337.4	0
1779985800	1337.4	-14.8	-1.09	1338.6	1343.9	1334.8	957
1779899400	1352.2	-0.7	-0.05	1355.4	1355.4	1339.4	2
1779813000	1352.9	10.5	0.78	1347.6	1370	1342.6	5051
1779467400	1342.4	-1.5	-0.11	1367.6	1367.6	1258.6	144
1779381000	1343.9	3.4	0.25	1339	1352.6	1329.6	28
1779294600	1340.5	0	0.00	1340.5	1340.5	1340.5	0
1779208200	1340.5	0	0.00	1340.5	1340.5	1340.5	0
1779121800	1340.5	-10.5	-0.78	1342	1351.3	1331.5	2
1778862600	1351	-10	-0.73	1344	1357.9	1279.2	21
1778776200	1361	-24.7	-1.78	1358.2	1361.1	1355.5	147
1778689800	1385.7	26.6	1.96	1356	1385.9	1294	57
1778603400	1359.1	0	0.00	1359.1	1359.1	1359.1	0
1778517000	1359.1	-11.4	-0.83	1355.6	1366.8	1353.2	2
1778257800	1370.5	0.7	0.05	1386.8	1397.3	1368.5	3353
1778171400	1369.8	0	0.00	1369.8	1369.8	1369.8	0
1778085000	1369.8	0	0.00	1369.8	1369.8	1369.8	0
1777998600	1369.8	0	0.00	1369.8	1369.8	1369.8	0
1777653000	1369.8	-13.3	-0.96	1364.2	1377.2	1354.2	43
1777566600	1383.1	0	0.00	1383.1	1383.1	1383.1	0
1777480200	1383.1	0	0.00	1383.1	1383.1	1383.1	0
1777393800	1383.1	0	0.00	1383.1	1383.1	1383.1	0
1777307400	1383.1	-11.6	-0.83	1389.2	1395.5	1375.4	4
1777048200	1394.7	-0.9	-0.06	1388.6	1406.3	1325.9	112
1776961800	1395.6	-29.6	-2.08	1404.4	1412	1335.5	9728
1776875400	1425.2	14	0.99	1427.8	1427.8	1425	1
1776789000	1411.2	0	0.00	1411.2	1411.2	1411.2	0
1776702600	1411.2	0	0.00	1411.2	1411.2	1411.2	0
1776443400	1411.2	0	0.00	1411.2	1411.2	1411.2	0
1776357000	1411.2	0	0.00	1411.2	1411.2	1411.2	0
1776270600	1411.2	29.9	2.16	1392.6	1411.3	1331.2	1
1776184200	1381.3	27.9	2.06	1383.6	1396.3	1376.7	413
1776097800	1353.4	-28.8	-2.08	1320	1358.3	1320	57
1775838600	1382.2	0	0.00	1382.2	1382.2	1382.2	0
1775752200	1382.2	0	0.00	1382.2	1382.2	1382.2	0
1775665800	1382.2	54.3	4.09	1396.8	1400.3	1376.2	1206
1775579400	1327.9	-11.3	-0.84	1351.4	1372.5	1273	4890
1775147400	1339.2	-15.9	-1.17	1334.6	1404.8	1312.9	3
1775061000	1355.1	18.1	1.35	1363.8	1424.3	1347.1	41
1774974600	1337	-4.1	-0.31	1326.6	1391.6	1301.1	402
1774854000	1341.1	0	0.00	1341.1	1341.1	1341.1	0