First Trust Japan Alpha DEX UCITS ETF Class A【NXTU】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
1783614600	56.12	2.98	5.61	56.12	56.12	56.12	24
1783528200	53.14	-1.41	-2.58	53.14	53.14	53.14	30
1783441800	54.55	-1.33	-2.38	54.55	54.55	54.55	352
1783355400	55.88	1.21	2.20	55.88	55.88	55.88	52
1783096200	54.675	0	0.00	54.675	54.675	54.675	0
1783009800	54.675	-1.29	-2.30	54.96	55.01	53.955	290
1782923400	55.96	-1.3	-2.27	55.96	55.96	55.96	41
1782837000	57.26	0	0.00	57.26	57.26	57.26	0
1782750600	57.26	0	0.00	57.26	57.26	57.26	0
1782491400	57.26	0	0.00	57.26	57.26	57.26	0
1782405000	57.26	0	0.00	57.26	57.26	57.26	0
1782318600	57.26	0.83	1.47	57.26	57.26	57.26	5690
1782232200	56.43	-1.5	-2.59	56.86	57.22	55.84	563
1782145800	57.93	0	0.00	57.93	57.93	57.93	0
1781886600	57.93	0	0.00	57.93	57.93	57.93	0
1781800200	57.93	0	0.00	57.93	57.93	57.93	0
1781713800	57.93	-0.96	-1.63	57.93	57.93	57.93	75
1781627400	58.89	0	0.00	58.89	58.89	58.89	0
1781541000	58.89	2.41	4.27	58.89	58.89	58.89	28
1781281800	56.48	-0.61	-1.06	57.1	57.18	48.63	131
1781195400	57.085	0	0.00	57.085	57.085	57.085	0
1781109000	57.085	0	0.00	57.085	57.085	57.085	0
1781022600	57.085	0	0.00	57.085	57.085	57.085	0
1780936200	57.085	-0.06	-0.10	57.03	57.32	56.475	213
1780677000	57.14	-1.76	-2.98	57.26	58.07	55.46	441
1780590600	58.895	-1.91	-3.13	60.58	60.58	55.615	867
1780504200	60.8	1.23	2.06	60.66	60.94	60.495	462
1780417800	59.57	0	0.00	59.57	59.57	59.57	0
1780331400	59.57	1.42	2.44	59.3	59.575	55.585	70
1780072200	58.15	0.6	1.04	58.62	58.72	57.9	275
1779985800	57.55	0	0.00	57.55	57.55	57.55	0
1779899400	57.55	2.57	4.66	57.55	57.55	57.55	25
1779813000	54.985	0	0.00	54.985	54.985	54.985	0
1779467400	54.985	2.18	4.12	53.81	56.87	53.78	79
1779381000	52.81	0	0.00	52.81	52.81	52.81	0
1779294600	52.81	0.63	1.21	52.71	53.215	52.21	1
1779208200	52.18	0	0.00	52.18	52.18	52.18	0
1779121800	52.18	-0.46	-0.87	52.38	55.205	52.075	17
1778862600	52.64	-1.4	-2.58	52.86	53.04	49.9875	120
1778776200	54.035	0.34	0.64	54.46	54.46	51.4975	2
1778689800	53.69	1.57	3.01	53.69	53.69	53.69	86
1778603400	52.12	-2.16	-3.98	52.37	52.655	52.055	406
1778517000	54.28	3.63	7.17	54.28	54.28	54.28	188
1778257800	50.65	0	0.00	50.65	50.65	50.65	0
1778171400	50.65	0	0.00	50.65	50.65	50.65	0
1778085000	50.65	0	0.00	50.65	50.65	50.65	0
1777998600	50.65	1.06	2.14	50.28	52.775	49.61	2251
1777653000	49.59	0	0.00	49.59	49.59	49.59	0
1777566600	49.59	1.79	3.73	49.59	49.59	49.59	154
1777480200	47.805	0	0.00	47.805	47.805	47.805	0
1777393800	47.805	6	14.34	47.805	47.805	47.805	30
1777273200	41.81	0	0.00	41.81	41.81	41.81	0
1777014000	41.81	0	0.00	41.81	41.81	41.81	0
1776927600	41.81	0	0.00	41.81	41.81	41.81	0
1776841200	41.81	0	0.00	41.81	41.81	41.81	0
1776754800	41.81	0	0.00	41.81	41.81	41.81	0
1776668400	41.81	0	0.00	41.81	41.81	41.81	0
1776409200	41.81	0	0.00	41.81	41.81	41.81	0
1776322800	41.81	0	0.00	41.81	41.81	41.81	0
1776236400	41.81	0	0.00	41.81	41.81	41.81	0
1776150000	41.81	0	0.00	41.81	41.81	41.81	0
1776063600	41.81	0	0.00	41.81	41.81	41.81	0
1775804400	41.81	0	0.00	41.81	41.81	41.81	0