First Trust SNetwork Future Vehicles and Technology ETF II【CARZ】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	2.9879	2.53663299092	117.79	123.22	117.7383	1356	120.56840292	SP
4	10.6079	9.62866479078	110.17	123.22	106.49	4296	114.15746717	SP
12	38.085978	46.057676589	82.691922	123.22	76.34	3708	99.64780527	SP
26	43.5779	56.4480569948	77.2	123.22	74.5598	3491	91.58206377	SP
52	61.9979	105.474481116	58.78	123.22	57.94	3271	82.55503394	SP
156	67.5679	126.983461755	53.21	123.22	41.1	3982	62.99224248	SP
260	58.1479	92.843525467	62.63	123.22	37.94	6600	58.74270448	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
1780612500	120.7779	-1.94	-1.58	119.49	121.38	117.98	12528
1780526100	122.7181	-0.45	-0.37	123.22	123.22	122.1	1387
1780439700	123.17	3.39	2.83	120.69	123.17	120.69	786
1780353300	119.7763	0.54	0.46	118.66	119.975	118.66	1778
1780094100	119.2325	-0.1	-0.09	121.08	121.08	118.66	1251
1780007700	119.3354	0.88	0.74	117.79	120	117.7383	1579
1779921300	118.4545	-0.66	-0.56	120.14	120.14	117.43	1770
1779834900	119.1164	5.03	4.41	117.91	119.32	116.42	2641
1779489300	114.0898	1.5	1.33	114	114.74	113.595	4235
1779402900	112.5885	1.05	0.94	111.79	112.5885	110.8	1599
1779316500	111.5362	3.45	3.20	108.94	111.5362	108.94	2105
1779230100	108.0824	-0.9	-0.82	107.55	108.7	106.49	1216
1779143700	108.98	-2.02	-1.82	112.66	112.66	107.29	8281
1778884500	110.9995	-3.82	-3.33	112.04	112.04	110.36	2513
1778798100	114.8216	-0.24	-0.21	115.13	115.63	114.17	34752
1778711700	115.0655	2.34	2.07	115.12	116.0699	113.42	2704
1778625300	112.7276	-3.09	-2.67	113.01	113.01	110.305	3709
1778538900	115.8181	2.18	1.92	113.99	116.26	113.99	2445
1778279700	113.6357	4.47	4.09	111.45	113.6357	110.79	2769
1778193300	109.1669	-1.21	-1.10	110.17	111.06	108.735	4110
1778106900	110.3794	4.4	4.15	107.82	110.39	107.82	10073
1778020500	105.9808	2.92	2.84	104.07	106.225	104.07	1312
1777934100	103.0574	-0.84	-0.81	103.9	104.6921	102.58	5091
1777674900	103.9	1.03	1.00	103.18	104	103.11	2246
1777588500	102.8745	2.69	2.69	101.24	102.8745	101.24	1155
1777502100	100.1834	1.68	1.71	98.99	100.23	98.99	1895
1777415700	98.5002	-1.66	-1.66	98.68	98.68	97.74	1361
1777329300	100.1648	-0.04	-0.04	100.03	100.37	99.73	1449
1777070100	100.2027	3.65	3.78	98.74	100.2925	98.74	3489
1776983700	96.5496	-0.49	-0.50	97.25	97.55	94.9701	14473
1776897300	97.0373	1.98	2.08	96.09	97.0373	96.09	794
1776810900	95.056	-0.49	-0.51	96.47	96.72	95.056	1054
1776724500	95.5411	-0.47	-0.49	96.05	96.05	95.5411	992
1776465300	96.0128	2.08	2.21	96.26	96.84	95.44	3638
1776378900	93.9325	2	2.18	93.56	94.2499	92.99	4723
1776292500	91.93	-0.18	-0.20	91.99	92.5	91.1661	4404
1776206100	92.1143	1.9	2.11	90.39	92.1143	90.39	4296
1776119700	90.213	1.2	1.35	88.82	90.213	88.82	2644
1775860500	89.0106	0.84	0.95	88.99	89.035	88.55	1306
1775774100	88.1737	0.17	0.20	87.65	88.7	86.77	6782
1775687700	88	4.87	5.86	87.5425	88	87.5425	914
1775601300	83.1257	-0.05	-0.07	82.45	83.155	82.445	841
1775514900	83.1805	0.73	0.89	83.56	83.56	82.84	1309
1775169300	82.4483	-0.06	-0.08	78.38	82.4483	78.38	1568
1775082900	82.5116	1.7	2.10	81.905	83.215	81.905	2409
1774996500	80.8156	3.93	5.11	77.84	80.8156	77.84	1364
1774910100	76.8842	-1.84	-2.33	79.43	79.43	76.34	3329
1774650900	78.7206	-0.97	-1.22	79.15	79.15	78.7206	696
1774564500	79.6897	-2.87	-3.48	81.93	81.93	79.27	6155
1774478100	82.5631	0.81	0.99	83.39	83.39	82.12	1939
1774391700	81.7531	-0.29	-0.35	81.26	81.93	80.83	1542
1774305300	82.041	2.23	2.79	81.53	82.43	81.53	1543
1774046100	79.8117	-2.6	-3.16	81.59	81.59	79.27	385
1773959700	82.4122	-0.12	-0.15	81.08	82.4122	81.08	2668
1773873300	82.5328	-1.15	-1.37	82.85	83.43	82.05	2403
1773786900	83.6802	0.39	0.47	82.33	83.6802	82.33	1761
1773700500	83.2867	1.9	2.34	82.79	83.2867	82.79	24317
1773441300	81.385	-0.62	-0.75	82.48	82.85	81.1	3002
1773354900	82.0001	-2.71	-3.19	83.87	83.87	81.74	2467
1773268500	84.7059	1.04	1.25	84.64	84.7059	83.86	986
1773182100	83.6637	0.69	0.83	83.02	84.811	83.02	2727
1773095700	82.9728	1.71	2.10	79.54	82.9728	79.5	3118
1772840100	81.2653	-1.55	-1.87	81.53	81.53	81.2653	326
1772753700	82.8163	-1.59	-1.88	83.6	83.6	82	1690