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	7.4024	6.5775724187	112.54	121.24	112.54	3938	118.24422203	SP
4	8.1524	7.29260220055	111.79	123.22	107.49	2985	117.76006024	SP
12	38.0124	46.3961918711	81.93	123.22	76.34	3673	106.31493441	SP
26	44.2124	58.3816189093	75.73	123.22	75.73	3706	94.23819043	SP
52	60.7624	102.67387631	59.18	123.22	58.69	3405	84.35038047	SP
156	63.6924	113.230933333	56.25	123.22	41.1	3900	64.02198821	SP
260	59.4824	98.3830631823	60.46	123.22	37.94	6490	58.9572322	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
1781822100	119.9424	4.54	3.93	119.28	119.9424	118.58	1494
1781735700	115.4051	-0.76	-0.66	116.94	118.37	114.76	2260
1781649300	116.1687	-4.29	-3.56	119.12	119.12	115.53	2214
1781562900	120.4571	4.51	3.89	119.2	121.24	119.2	10345
1781303700	115.9503	1.97	1.73	113.6	116.809	113.6	4513
1781217300	113.9757	5.77	5.33	112.54	113.9757	112.54	358
1781130900	108.2092	-3.32	-2.98	110.46	112.19	107.49	873
1781044500	111.5325	-2.28	-2.01	116.51	116.51	109.05	1378
1780958100	113.8172	3.21	2.91	113.45	114.305	113.45	2127
1780698900	110.604	-10.17	-8.42	116.17	116.17	110.604	3085
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	92.02	92.5	91.1661	4373
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	78.7206	78.7206	78.7206	692
1774564500	79.6897	-2.87	-3.48	81.93	81.93	79.27	6154
1774478100	82.5631	0.81	0.99	83.39	83.39	82.12	1882
1774391700	81.7531	-0.29	-0.35	81.26	81.93	80.83	1540
1774305300	82.041	2.23	2.79	81.53	82.43	81.53	1541