First Trust US Small Cap Core Alpha DEX UCITS ETF【QCLU】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	23.935	1.24	5.44	23.255	23.9675	23.1825	11552
1781195400	22.7	0.4	1.78	22.335	22.9275	22.2475	69212
1781109000	22.3025	-0.61	-2.65	23.12	23.29	22.16	19395
1781022600	22.91	-1.25	-5.18	24.01	24.46	22.9	24241
1780936200	24.1625	-0.21	-0.87	23.635	24.4575	23.595	28007
1780677000	24.375	-1.61	-6.18	25.92	25.965	24.325	19490
1780590600	25.98	-0.5	-1.87	26.33	26.445	25.445	42446
1780504200	26.475	0.07	0.25	26.48	26.805	25.955	12007
1780417800	26.41	1.14	4.51	25.32	26.48	25.215	137546
1780331400	25.27	-0.33	-1.29	25.89	25.89	24.8275	489
1780072200	25.6	-0.32	-1.23	25.89	26.135	25.205	5263
1779985800	25.92	0.33	1.29	25.54	25.93	25.33	10695
1779899400	25.59	-0.06	-0.21	25.84	26.285	25.16	6295
1779813000	25.645	1.09	4.42	25.08	25.81	24.815	22207
1779467400	24.56	0.86	3.61	24.07	24.61	24.07	1400
1779381000	23.705	0.79	3.44	23.25	23.7375	23.02	2776
1779294600	22.9175	1.08	4.92	22.115	23.0875	22.115	4411
1779208200	21.8425	-0.73	-3.21	22.65	22.7175	21.51	20631
1779121800	22.5675	-0.99	-4.18	23.69	23.83	22.5525	3716
1778862600	23.5525	-0.72	-2.97	24.12	24.1275	23.1925	14372
1778776200	24.2725	0	0.01	24.205	24.3775	23.705	4349
1778689800	24.27	1.61	7.09	23.615	24.3225	23.515	3911
1778603400	22.6625	-1.28	-5.36	23.765	24.895	22.56	8187
1778517000	23.945	1.28	5.62	22.9	23.96	22.8075	53198
1778257800	22.67	-0.21	-0.93	22.545	23.015	22.4875	48507
1778171400	22.8825	-0.07	-0.28	23.24	23.3575	22.845	3253
1778085000	22.9475	0.12	0.50	22.83	24.3425	22.5575	8622
1777998600	22.8325	0.73	3.33	22.445	22.9625	22.2775	7637
1777653000	22.0975	0	0.00	22.0975	22.0975	22.0975	0
1777566600	22.0975	0.49	2.27	21.84	22.1075	21.63	5532
1777480200	21.6075	0.66	3.14	21.5	21.8075	21.4725	801
1777393800	20.95	-0.6	-2.80	21.845	21.8775	20.7825	570
1777307400	21.5525	-0.3	-1.36	21.87	22.015	21.43	5643
1777048200	21.85	-0.11	-0.49	22.04	22.215	21.6825	1647
1776961800	21.9575	0.6	2.80	21.45	22.035	21.3325	2037
1776875400	21.36	0.26	1.23	21.255	21.6725	21.2425	4906
1776789000	21.1	0.43	2.06	20.96	21.4275	20.835	61
1776702600	20.675	0.1	0.49	20.47	20.6925	20.295	175
1776443400	20.575	0.44	2.19	20.31	20.715	20.2725	10404
1776357000	20.135	0.03	0.15	20.02	20.215	19.805	603
1776270600	20.105	0.97	5.07	19.945	20.1525	19.89	2321
1776184200	19.135	0	0.00	19.135	19.135	19.135	0
1776097800	19.135	-0.04	-0.22	18.96	19.24	18.855	2588
1775838600	19.1775	0.57	3.05	18.805	19.21	18.72	105
1775752200	18.61	0	0.00	18.61	18.61	18.61	0
1775665800	18.61	1.15	6.56	18.525	18.735	18.4275	6465
1775579400	17.465	-0.42	-2.33	17.88	19.1175	17.305	15504
1775147400	17.8825	-0.29	-1.58	17.56	18.125	17.365	15727
1775061000	18.17	0.87	5.00	18.09	18.2425	18.0825	156
1774974600	17.305	0.33	1.93	16.51	17.4125	16.5075	400
1774888200	16.9775	-0.55	-3.12	17.75	18.8725	16.895	152
1774632600	17.525	-0.41	-2.29	17.78	17.78	17.3825	285
1774546200	17.935	-0.26	-1.44	18.46	18.46	17.905	564
1774459800	18.1975	0	0.00	18.1975	18.1975	18.1975	0
1774373400	18.1975	0.47	2.62	17.945	18.3	17.6725	5324
1774287000	17.7325	-0.22	-1.23	17.315	19.0675	17.1975	82
1774027800	17.9525	-0.08	-0.42	18.325	18.3275	17.8875	5122
1773941400	18.0275	-0.24	-1.33	18.025	18.0875	17.8575	91
1773855000	18.27	0	0.01	18.61	18.61	18.1925	1490
1773768600	18.2675	0.29	1.63	17.925	18.3725	17.8925	11350
1773682200	17.975	0.22	1.25	17.955	18.3325	17.8575	1448