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

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
1783096200	29.7025	0	0.00	29.7025	29.7025	29.7025	0
1783009800	29.7025	-0.2	-0.68	30.18	31.2075	29.5975	32778
1782923400	29.905	0	0.00	29.905	29.905	29.905	0
1782837000	29.905	0	0.00	29.905	29.905	29.905	0
1782750600	29.905	0.16	0.54	30.015	30.0825	29.335	400
1782491400	29.745	-0.14	-0.46	29.355	29.81	29.17	50
1782405000	29.8825	0	0.01	30.77	30.77	29.465	201
1782318600	29.88	0	0.00	29.875	30.0525	29.5375	7880
1782232200	29.88	-1.32	-4.24	30.255	30.3225	29.8725	18
1782145800	31.2025	-0.04	-0.14	31.62	31.76	31.1875	200
1781886600	31.245	0	0.00	31.245	31.245	31.245	0
1781800200	31.245	0.38	1.23	31.245	31.245	31.245	39
1781713800	30.865	0.05	0.16	30.95	31.0725	30.645	150
1781627400	30.815	-0.43	-1.38	31.465	31.4925	30.785	812
1781541000	31.2475	1.86	6.31	30.985	31.2525	30.7325	286
1781281800	29.3925	0	0.00	29.3925	29.3925	29.3925	0
1781195400	29.3925	0	0.00	29.3925	29.3925	29.3925	0
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