First Trust Nasdaq Clean Edge Smart Grid Infra UCITS ETF Class A【GRDU】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
1780936200	66.075	-0.44	-0.67	65.84	66.29	65.04	22217
1780677000	66.519999	-1.72	-2.51	68.02	68.16	66.485	57133
1780590600	68.235	-0.72	-1.04	68.8	68.9	67.68	46626
1780504200	68.955	0.38	0.55	68.83	69.18	68.155	27713
1780417800	68.575	1.67	2.49	67.08	68.775	67.08	42013
1780331400	66.91	-0.24	-0.35	67.52	67.735	66.56	8432
1780072200	67.145	-0.3	-0.44	67.38	67.56	66.78	14902
1779985800	67.44	-0.04	-0.06	67	67.61	66.629999	26758
1779899400	67.48	-0.85	-1.24	68.24	68.645	67.09	91368
1779813000	68.325	1.25	1.86	68.2	68.7	67.8	84862
1779467400	67.075	1.45	2.20	66.489999	67.165	66.41	24718
1779381000	65.629999	0.39	0.61	65.42	65.94	65.194999	28427
1779294600	65.235	1.32	2.06	64.069999	65.635	64.01	31008
1779208200	63.92	-1.62	-2.46	65.14	65.394999	63.355	53804
1779121800	65.535	-1.13	-1.69	66.29	67.205	65.53	42942
1778862600	66.66	-1.98	-2.88	67.53	70.88	66.09	35522
1778776200	68.64	0.19	0.28	68.48	68.735	68.165	4871
1778689800	68.45	1.49	2.22	68.11	68.455	67.695	80441
1778603400	66.965	-2.08	-3.01	69.13	69.13	66.89	185823
1778517000	69.045	0.61	0.89	68.12	69.105	67.935	14671
1778257800	68.435	0.69	1.01	67.87	68.77	67.5	30815
1778171400	67.75	-0.87	-1.27	68.92	69.025	67.705	13010
1778085000	68.62	1.39	2.07	68.01	68.865	67.615	15587
1777998600	67.23	0.76	1.14	66.31	67.255	66.209999	50519
1777653000	66.474999	0.7	1.07	66.209999	66.705	66.09	32534
1777566600	65.769999	1.66	2.60	63.92	65.834999	63.705	41458
1777480200	64.105	0.17	0.27	64.45	64.64	64.06	18908
1777393800	63.935	-0.85	-1.30	64.739999	64.93	63.535	46653
1777307400	64.78	0.2	0.32	65.099999	65.575	64.62	59814
1777048200	64.575	0.07	0.11	64.42	65.175	64.215	30911
1776961800	64.504999	0.82	1.29	63.49	64.535	63.22	19127
1776875400	63.685	0.59	0.94	63.92	64.084999	62.645	39362
1776789000	63.09	-0.17	-0.26	63.46	63.595	62.935	11140
1776702600	63.255	-0.26	-0.40	62.84	63.31	62.63	9519
1776443400	63.51	1.43	2.30	62.14	63.835	62.045	13919
1776357000	62.08	0.01	0.02	62.3	62.59	61.85	152334
1776270600	62.07	-0.49	-0.78	62.42	62.53	61.925	10163
1776184200	62.56	1.41	2.31	62.07	62.645	61.9	9153
1776097800	61.15	-0.41	-0.67	61.36	61.47	60.67	8305
1775838600	61.56	1.22	2.01	60.87	61.65	60.545	25278
1775752200	60.345	0.22	0.37	60.22	60.445	59.615	8076
1775665800	60.125	3.58	6.32	59.72	60.555	59.505	61517
1775579400	56.55	-0.52	-0.91	57.01	57.7	56.245	11112
1775147400	57.07	-0.47	-0.81	56.11	57.48	55.865	58974
1775061000	57.535	2.49	4.52	55	57.74	55	73366
1774974600	55.045	0.48	0.89	54.64	55.395	54.26	10061
1774888200	54.56	-0.74	-1.33	55.43	56.05	54.345	13291
1774632600	55.295	-1.15	-2.03	56.4	56.4	55.075	25842
1774546200	56.44	-1.6	-2.75	57.64	57.64	56.405	21990
1774459800	58.035	1.01	1.78	58.07	58.495	57.68	21263
1774373400	57.02	0.51	0.90	56.71	57.115	55.865	35163
1774287000	56.51	0.48	0.86	54.78	57.97	54.37	39519
1774027800	56.03	-0.7	-1.23	57.54	57.585	55.865	16845
1773941400	56.73	-1.1	-1.90	57.23	57.26	56.06	27486
1773855000	57.83	0.04	0.07	58.36	58.675	57.54	8738
1773768600	57.79	0.36	0.63	57.32	58.145	57.125	11449
1773682200	57.43	0.47	0.83	57.1	57.965	56.775	8112
1773423000	56.96	-0.83	-1.44	56.77	58.005	56.555	12077
1773336600	57.79	-0.48	-0.82	58.13	58.14	57.02	15183
1773250200	58.27	-0.38	-0.64	58.31	58.56	57.73	8092
1773163800	58.645	1.85	3.25	57.34	59	57.34	17937
1773077400	56.8	-0.26	-0.46	55.6	56.815	55.305	27462