First Trust Bloomberg Artifcial Intelligence UCITS ETF【FTAI】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	29.3925	-0.21	-0.69	29.47	29.95	29.2275	150
1781022600	29.5975	-0.82	-2.69	30	30.1875	29.58	233
1780936200	30.415	-0.19	-0.63	30.06	30.5775	29.93	300
1780677000	30.6075	-1.47	-4.59	31.485	31.63	30.5775	47
1780590600	32.08	-0.86	-2.60	31.895	32.125	31.4675	7497
1780504200	32.935	0	0.00	32.935	32.935	32.935	0
1780417800	32.935	0.34	1.04	32.935	32.935	32.935	150
1780331400	32.597499	1.53	4.94	32.225	32.597499	32.0225	7781
1780072200	31.0625	0	0.00	31.0625	31.0625	31.0625	0
1779985800	31.0625	0.65	2.15	30.53	31.0775	30.3975	39
1779899400	30.41	0.15	0.49	30.41	30.41	30.41	573
1779813000	30.2625	1.43	4.95	29.84	30.4425	29.7775	647
1779467400	28.835	0	0.00	28.835	28.835	28.835	0
1779381000	28.835	0	0.00	28.835	28.835	28.835	0
1779294600	28.835	-0.71	-2.39	28.485	28.9825	28.3925	198
1779208200	29.54	1.02	3.59	29.54	29.54	29.54	48
1779121800	28.5175	-0.35	-1.21	28.64	29.0625	28.495	150
1778862600	28.8675	0.38	1.34	28.81	28.9125	28.7475	204
1778776200	28.485	0	0.00	28.485	28.485	28.485	0
1778689800	28.485	0	0.00	28.485	28.485	28.485	0
1778603400	28.485	0	0.00	28.485	28.485	28.485	0
1778517000	28.485	0	0.00	28.485	28.485	28.485	0
1778257800	28.485	0	0.00	28.485	28.485	28.485	0
1778171400	28.485	1.04	3.79	28.555	28.555	28.47	1450
1778085000	27.445	0	0.00	27.445	27.445	27.445	0
1777998600	27.445	1.28	4.90	27.435	27.4525	27.325	150
1777653000	26.1625	0	0.00	26.1625	26.1625	26.1625	0
1777566600	26.1625	0.16	0.62	26.305	26.305	25.815	150
1777480200	26.0025	0.47	1.82	25.92	26.095	25.87	120
1777393800	25.5375	0	0.00	25.5375	25.5375	25.5375	0
1777307400	25.5375	0	0.00	25.5375	25.5375	25.5375	0
1777048200	25.5375	0	0.00	25.5375	25.5375	25.5375	0
1776961800	25.5375	0	0.00	25.5375	25.5375	25.5375	0
1776875400	25.5375	0	0.00	25.5375	25.5375	25.5375	0
1776789000	25.5375	-0.86	-3.27	25.56	25.7175	25.4125	2872
1776702600	26.4	1.88	7.65	26.4	26.4	26.4	518
1776443400	24.525	0	0.00	24.525	24.525	24.525	0
1776357000	24.525	0	0.00	24.525	24.525	24.525	0
1776270600	24.525	1.12	4.79	24.525	24.525	24.525	223
1776184200	23.405	0	0.00	23.405	23.405	23.405	0
1776097800	23.405	1.62	7.42	23.405	23.405	23.405	77
1775838600	21.7875	0	0.00	21.7875	21.7875	21.7875	0
1775752200	21.7875	0	0.00	21.7875	21.7875	21.7875	0
1775665800	21.7875	0	0.00	21.7875	21.7875	21.7875	0
1775579400	21.7875	0	0.00	21.7875	21.7875	21.7875	0
1775147400	21.7875	-0.16	-0.71	21.73	21.8625	21.6925	150
1775061000	21.9425	0.93	4.44	21.68	21.98	21.63	300
1774974600	21.01	0.15	0.71	20.7	21.1	20.6175	589
1774888200	20.8625	-1.66	-7.38	20.985	20.985	20.7575	150
1774632600	22.525	0	0.00	22.525	22.525	22.525	0
1774546200	22.525	0	0.00	22.525	22.525	22.525	0
1774459800	22.525	0	0.00	22.525	22.525	22.525	0
1774373400	22.525	0	0.00	22.525	22.525	22.525	0
1774287000	22.525	0	0.00	22.525	22.525	22.525	0
1774027800	22.525	0	0.00	22.525	22.525	22.525	0
1773941400	22.525	-0.36	-1.56	22.525	22.525	22.525	0
1773855000	22.8825	-0.02	-0.07	22.8825	22.8825	22.8825	0
1773768600	22.8975	0.15	0.65	22.745	23.0775	22.7	150
1773682200	22.75	0.32	1.42	22.75	22.75	22.75	0
1773423000	22.4325	-0.33	-1.45	22.545	22.5975	22.365	4810
1773336600	22.7625	-0.31	-1.34	22.7625	22.7625	22.7625	0
1773250200	23.0725	-0.1	-0.42	23.0725	23.0725	23.0725	0