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	0.2956	0.760875160875	38.85	39.79	38.77	6997	38.99847009	SP
4	1.4156	3.75192154784	37.73	39.79	36.9	3538	38.29231481	SP
12	5.0956	14.965051395	34.05	39.79	33.035	4808	36.59609089	SP
26	3.7656	10.6433013002	35.38	39.79	33.035	7047	36.36683359	SP
52	10.1356	34.9382971389	29.01	39.79	28.629	4419	35.34087719	SP
156	16.8856	75.8562443845	22.26	39.79	21.1	4212	29.90168721	SP
260	14.1456	56.5824	25	39.79	20.33	6636	26.0814191	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
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	36.59	36.685	36.41	4056
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
1774650900	33.1226	-0.6	-1.78	33.56	33.56	33.1226	3548
1774564500	33.7222	-0.54	-1.58	34.13	34.13	33.7222	2546
1774478100	34.2627	0.27	0.79	34.82	34.82	34.2627	1456
1774391700	33.995	0.21	0.61	33.74	34.1	33.64	1850
1774305300	33.7877	0.57	1.71	33.98	34.306664	33.75	1384
1774046100	33.220399	-0.44	-1.31	33.5	33.57	33.049999	4037
1773959700	33.6628	-0.04	-0.12	33.24	33.729	33.24	4953
1773873300	33.7023	-0.48	-1.41	33.91	34.09	33.7023	1210
1773786900	34.1856	0.22	0.65	34.21	34.282	34.1856	491
1773700500	33.9641	0.2	0.59	34.58	34.58	33.94	3072
1773441300	33.7646	-0.09	-0.25	34.05	34.185	33.7646	1484
1773354900	33.8504	-0.62	-1.81	34.5	34.5	33.8504	849
1773268500	34.4744	-0.12	-0.34	35.1	35.1	34.33	1089
1773182100	34.5931	-0.27	-0.78	34.87	35.04	34.5931	2815
1773095700	34.8658	0.26	0.74	34.32	34.8658	33.5604	2615