First Trust Dorsey Wright Momentum and Value ETF【DVLU】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	0.5222	1.33384418902	39.15	39.9551	39.02	3692	39.58712603	SP
4	0.7522	1.93268242549	38.92	39.99	38.71	7874	39.56672758	SP
12	5.0822	14.6926857473	34.59	39.99	34.55	6611	37.9527455	SP
26	3.0922	8.45325314379	36.58	39.99	33.035	6718	37.01148336	SP
52	9.8822	33.1728768043	29.79	39.99	29.4	4891	35.96388894	SP
156	16.4122	70.5597592433	23.26	39.99	21.1	4233	30.65053842	SP
260	16.1022	68.3165040305	23.57	39.99	20.33	6137	26.55829163	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
1782772500	39.6722	0.08	0.20	39.69	39.77	39.587383	5744
1782513300	39.5937	-0.07	-0.18	39.67	39.67	39.46	845
1782426900	39.6668	0.11	0.27	39.71	39.9551	39.635	6803
1782340500	39.56	-0	-0.01	39.43	39.68	39.43	3156
1782254100	39.5624	0.12	0.30	39.02	39.72	39.02	5380
1782167700	39.4426	0.45	1.15	39.15	39.45	39.15	2276
1781822100	38.9955	-0.32	-0.82	39.58	39.58	38.9955	1205
1781735700	39.3193	-0.31	-0.79	39.63	39.79	39.3193	1696
1781649300	39.6316	0.04	0.09	39.63	39.84	39.63	88114
1781562900	39.5941	-0.23	-0.57	39.99	39.99	39.5941	2774
1781303700	39.8209	0.42	1.06	39.47	39.95	39.47	11175
1781217300	39.4036	0.47	1.21	39.05	39.51	39.05	4015
1781130900	38.9306	-0.27	-0.68	38.97	39.41	38.9306	2539
1781044500	39.1957	0.07	0.18	39.455	39.49	38.71	2459
1780958100	39.1242	-0.02	-0.05	39.78	39.78	39.1242	4158
1780698900	39.1456	-0.56	-1.42	39.46	39.57	39.1456	4495
1780612500	39.7094	0.32	0.81	39.44	39.79	39.44	3020
1780526100	39.392	-0.09	-0.22	39.3	39.505	39.3	1398
1780439700	39.48	0.29	0.75	39.14	39.54	39.14	1297
1780353300	39.1873	0.33	0.86	38.92	39.239	38.92	2793
1780094100	38.8531	0.55	1.42	38.85	38.8531	38.77	26478
1780007700	38.3078	0.16	0.42	38.35	38.35	38.13	2111
1779921300	38.1472	-0.02	-0.06	38.12	38.17	38.12	444
1779834900	38.1719	0.18	0.48	38.23	38.37	38.17	2319
1779489300	37.9892	0.52	1.39	37.74	38.005	37.74	1635
1779402900	37.4692	0.02	0.04	37.36	37.5	37.194	1790
1779316500	37.4528	0.42	1.14	37.17	37.49	37.17	3421
1779230100	37.0314	-0.24	-0.64	37.27	37.27	36.9	6764
1779143700	37.2681	0.12	0.32	37.18	37.42	37.18	1813
1778884500	37.149	-0.34	-0.90	37.47	37.47	37.1101	711
1778798100	37.4867	0.15	0.40	37.46	37.54	37.4	2535
1778711700	37.3363	-0.24	-0.64	37.5	37.5	37.3201	932
1778625300	37.5778	-0.02	-0.06	37.76	37.76	37.29	2592
1778538900	37.5998	-0.02	-0.05	37.73	37.73	37.5998	4944
1778279700	37.6198	0.1	0.28	37.73	37.73	37.6198	217
1778193300	37.5151	-0.65	-1.70	38.24	38.24	37.465	3018
1778106900	38.1621	-0.16	-0.42	38.29	38.29	38.09	1216
1778020500	38.3248	0.44	1.17	38.06	38.45	38.06	4209
1777934100	37.8801	-0.08	-0.21	37.88	38.11	37.835	2048
1777674900	37.9608	-0.14	-0.37	38.15	38.15	37.9608	2202
1777588500	38.0999	0.63	1.68	37.44	38.12	37.44	2851
1777502100	37.4712	0.06	0.15	37.4	37.57	37.380659	4922
1777415700	37.4147	0.04	0.10	37.48	37.6385	37.31	19008
1777329300	37.3788	0.21	0.56	37.21	37.5	37.21	2900
1777070100	37.1702	-0.27	-0.72	37.33	37.33	37.13	1649
1776983700	37.4413	-0	-0.01	37.46	37.62	37.385	7170
1776897300	37.4439	0.06	0.17	37.62	37.62	37.39	4055
1776810900	37.3806	0.11	0.30	37.42	37.57	37.305	4072
1776724500	37.2701	0.19	0.51	37.02	37.3151	37.02	3301
1776465300	37.0814	0.73	2.01	36.62	37.3698	36.62	12760
1776378900	36.3494	-0.09	-0.24	36.36	36.58	36.335	11442
1776292500	36.4351	-0.14	-0.38	36.6285	36.685	36.41	4024
1776206100	36.5759	0.31	0.85	36.28	36.7	36.28	37306
1776119700	36.2663	0.37	1.03	35.81	36.2663	35.74	2561
1775860500	35.8971	-0.22	-0.62	36.21	36.21	35.8971	1016
1775774100	36.1211	0.17	0.46	35.87	36.31	35.87	2784
1775687700	35.9559	1.23	3.54	36.11	36.11	35.855	2460
1775601300	34.7272	-0	-0.01	34.55	34.7996	34.55	37015
1775514900	34.7295	0.06	0.19	34.59	34.7295	34.59	1133
1775169300	34.6649	-0.15	-0.42	34.16	34.76	34.16	3464
1775082900	34.8104	0.6	1.77	34.37	35.01	34.37	4049
1774996500	34.2066	1.1	3.33	33.53	34.2066	33.53	981
1774910100	33.1056	-0.02	-0.05	33.64	33.64	33.034999	1999