First Trust RBA American Industrial Renaissance【AIRR】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	-3.26	-2.56935687264	126.88	128.71	120.57	600492	124.02915673	SP
4	-6.01	-4.63627246779	129.63	135.05	120.57	742079	129.00215306	SP
12	1.2	0.980231988237	122.42	135.05	120.47	761805	127.52091123	SP
26	16.12	14.9953488372	107.5	135.05	105.305	756587	120.49798121	SP
52	39.44	46.8519838441	84.18	135.05	82.22	678084	108.73477334	SP
156	69.84	129.86240238	53.78	135.05	46.71	409469	92.82103277	SP
260	83.44	207.665505226	40.18	135.05	36.11	262060	89.77407902	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
1783722900	123.62	-0.73	-0.59	124.5	124.5	122.8	449767
1783636500	124.35	1.79	1.46	124.53	125.31	124.13	695366
1783550100	122.56	-0.31	-0.25	121.89	123.5154	120.57	524407
1783463700	122.87	-4.1	-3.23	126.29	126.29	121.23	714467
1783377300	126.97	1.06	0.84	126.88	128.71	126.58	467727
1783031700	125.91	-3.45	-2.67	129.91999	131.4299	124.51	892633
1782945300	129.36	-3.89	-2.92	132.8	132.81	129.32499	837166
1782858900	133.25	1.67	1.27	132.32	133.31	131.3	530130
1782772500	131.58	1.89	1.46	130.37	131.83	129.085	415480
1782513300	129.69	-3.23	-2.43	132.13999	132.13999	129.31	674865
1782426900	132.91999	2.44	1.87	132.3	135.05	131.44999	802668
1782340500	130.47999	0.96	0.74	130.26	132.5	129.6025	427673
1782254100	129.52	-3.73	-2.80	129.588	131.54	127.815	834411
1782167700	133.25	2.35	1.80	131.35499	133.34	130.91	691015
1781822100	130.9	1.65	1.28	131.58	131.83	128.9	472088
1781735700	129.25	-1.02	-0.78	130.465	132.16999	128.93	2348567
1781649300	130.27	-0.1	-0.08	131.05	132.371	130.13	632544
1781562900	130.37	0.92	0.71	132.06	132.77	130.09	618389
1781303700	129.44999	1.06	0.83	129.63	130.435	128.54	777836
1781217300	128.38999	5.62	4.58	124.61	128.5299	124.04	615692
1781130900	122.77	-4.95	-3.88	126.45	127.6	122.57	753374
1781044500	127.72	-0.42	-0.33	129.47999	131.13	123.42	559630
1780958100	128.13999	0.17	0.13	129.28	129.93	127.11	444769
1780698900	127.97	-3.83	-2.91	131.01	131.79	127.23	485814
1780612500	131.8	2.32	1.79	129.52	132.11	128.34	452342
1780526100	129.47999	0.69	0.54	128.44	130.4999	127.68	521374
1780439700	128.79	1.3	1.02	127.88	129.5	127.38	897170
1780353300	127.49	-1.69	-1.31	128.12	128.19	125.97	421660
1780094100	129.18	-1.31	-1.00	130.3	130.46	127.9701	458153
1780007700	130.49	1.06	0.82	129.77	130.88999	127.97	641372
1779921300	129.43	1.13	0.88	130.4	130.76	128.86	648834
1779834900	128.3	3.24	2.59	127.1	128.69	126.56	638058
1779489300	125.06	0.42	0.34	125.81	125.81	123.3	504818
1779402900	124.64	-0.7	-0.56	124.79	125.5	123.34	641903
1779316500	125.34	2.8	2.28	124.04	126	122.96	695957
1779230100	122.54	-2.45	-1.96	123.61	123.9796	120.47	1186771
1779143700	124.99	-2.77	-2.17	128.01	128.01	124.37	915233
1778884500	127.76	-3.34	-2.55	128.955	129.21	127.08	788004
1778798100	131.1	1.62	1.25	130.53	131.77	129.72999	564192
1778711700	129.47999	0.14	0.11	129.43	130.02	126.84	1595967
1778625300	129.34	-1.06	-0.81	129.76	129.94999	126.08	672376
1778538900	130.4	0.78	0.60	129.84	130.79	128.93	729838
1778279700	129.62	0.59	0.46	130.62	130.62	129.09	755784
1778193300	129.03	-2.91	-2.21	133.24	133.5	128.335	976539
1778106900	131.94	1.26	0.96	131.55	132.13	129.0447	1309723
1778020500	130.68	5.41	4.32	128.72999	130.69999	128.46	684385
1777934100	125.27	-1.99	-1.56	127.14	127.43	124.825	1019156
1777674900	127.26	0.37	0.29	127.8	127.8	125.7076	680932
1777588500	126.89	5.31	4.37	122.825	127.07	122.825	813213
1777502100	121.58	-2.01	-1.63	124.08	124.59	121.42	1175446
1777415700	123.59	-2.06	-1.64	125.02	125.22	122.375	531567
1777329300	125.65	1.54	1.24	124.635	125.9	123.382	991368
1777070100	124.11	-1.32	-1.05	126.09	126.09	123.885	482636
1776983700	125.43	1.48	1.19	124.55	126.45	123.56	1360756
1776897300	123.95	0.89	0.72	125.03	125.32	122.9106	725807
1776810900	123.06	-0.82	-0.66	124.69	125.25	122.27	740720
1776724500	123.88	0.75	0.61	122.72	123.94	121.7693	468068
1776465300	123.13	2.74	2.28	122.42	124.75227	121.73	1516058
1776378900	120.39	-0.86	-0.71	121.62	122.22	120.205	499375
1776292500	121.25	-1.54	-1.25	122.77	122.78	120.09	618102
1776206100	122.79	0.95	0.78	122.7	123.4699	121.0501	564526
1776119700	121.84	1.5	1.25	119.705	121.94	119.7	444211