First Trust Dorsey Wright Momentum and Low Volatility ETF【DVOL】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	-0.0695	-0.191724137931	36.25	36.67	36.2	4752	36.4399457	SP
4	-0.2395	-0.657605711148	36.42	36.67	35.18	6576	35.94248779	SP
12	1.6505	4.7799015349	34.53	37.14	33.6	7908	36.1749142	SP
26	1.2305	3.52074391989	34.95	37.5	33.6	10334	36.00646545	SP
52	1.5505	4.47733179324	34.63	37.5	33.6	14646	35.28848019	SP
156	10.3204	39.9085850403	25.8601	37.5	24.42	11545	32.18726636	SP
260	9.8205	37.2553110774	26.36	37.5	23.38	14578	29.49398455	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	36.1805	-0.08	-0.21	36.42	36.42	36.076	3368
1781735700	36.2574	-0.38	-1.05	36.56	36.58	36.2574	3584
1781649300	36.6407	0.18	0.49	36.53	36.6407	36.53	1666
1781562900	36.4633	-0.14	-0.38	36.61	36.62012	36.46	9521
1781303700	36.602	0.29	0.81	36.4	36.67	36.4	4353
1781217300	36.3088	0.15	0.41	36.25	36.43	36.2401	4636
1781130900	36.1621	0.13	0.35	36.15	36.4447	36.13	3867
1781044500	36.0369	0.46	1.29	35.73	36.0369	35.73	5402
1780958100	35.5796	-0.35	-0.98	35.89	35.89	35.5796	4073
1780698900	35.9323	0.15	0.41	35.76	36.05	35.76	2302
1780612500	35.7844	0.22	0.61	35.72	35.87	35.72	4033
1780526100	35.5684	0.14	0.41	35.37	35.73	35.37	5846
1780439700	35.4245	0.16	0.45	35.18	35.4245	35.18	11166
1780353300	35.2659	-0.46	-1.28	35.49	35.49	35.2659	4811
1780094100	35.7233	-0.33	-0.90	36	36	35.7233	38788
1780007700	36.0485	-0.2	-0.55	36.23	36.23	36.0485	3101
1779921300	36.2472	-0.34	-0.94	36.56	36.56	36.2472	1892
1779834900	36.5915	0.01	0.04	36.64	36.64	36.55	1082
1779489300	36.5766	0.18	0.50	36.46	36.5766	36.4303	2195
1779402900	36.3931	-0.23	-0.62	36.42	36.445	36.29	12624
1779316500	36.6198	0.08	0.23	36.63	36.7	36.615	8312
1779230100	36.5375	-0.12	-0.34	36.53	36.66	36.41	95043
1779143700	36.6613	0.29	0.79	36.35	36.68	36.35	6040
1778884500	36.3723	-0.39	-1.06	36.72	36.72	36.3723	2355
1778798100	36.7623	0.1	0.27	36.75	36.81	36.75	1177
1778711700	36.6619	0.06	0.17	36.52	36.709	36.44	7016
1778625300	36.5994	0.23	0.64	36.39	36.66	36.2601	2537
1778538900	36.3657	0.09	0.25	36.37	36.4	36.279494	6690
1778279700	36.2766	-0.15	-0.41	36.56	36.56	36.2766	5579
1778193300	36.4254	-0.37	-1.02	36.705	36.705	36.41	1190
1778106900	36.7994	-0.08	-0.21	36.78	36.89	36.745	71904
1778020500	36.8786	0.14	0.38	36.83	37.01	36.83	3414
1777934100	36.7387	-0.16	-0.45	36.77	36.77	36.66	2039
1777674900	36.9036	-0.13	-0.35	37.14	37.14	36.9001	1423
1777588500	37.0321	0.61	1.67	36.48	37.06	36.48	1790
1777502100	36.4255	-0.13	-0.35	36.46	36.52	36.34	1787
1777415700	36.5539	0.13	0.36	36.52	36.57	36.485	5125
1777329300	36.4239	0.03	0.09	36.31	36.53	36.31	2791
1777070100	36.3921	-0.21	-0.58	36.49	36.49	36.3371	3968
1776983700	36.6032	0.33	0.92	36.33	36.67	36.33	4308
1776897300	36.2702	-0.17	-0.47	36.52	36.52	36.268428	950
1776810900	36.4402	-0.24	-0.66	36.63	36.63	36.42	1633
1776724500	36.6821	0.01	0.02	36.57	36.8542	36.57	4572
1776465300	36.674	0.55	1.53	36.42	36.81	36.42	6540
1776378900	36.1231	-0.23	-0.63	36.25	36.4	36.11	9424
1776292500	36.3538	-0.22	-0.61	36.37	36.395	36.311	5465
1776206100	36.5772	0.18	0.50	36.36	36.63	36.36	5840
1776119700	36.3948	0.27	0.74	35.95	36.3948	35.95	4829
1775860500	36.1276	-0.29	-0.79	36.39	36.39	36.115	1825
1775774100	36.4166	0.24	0.67	36.04	36.48	36.04	1624
1775687700	36.1752	1.18	3.37	36.12	36.1752	35.98	1908
1775601300	34.9975	-0.06	-0.16	34.93	35.04	34.86	8489
1775514900	35.0532	0.11	0.33	34.83	35.0532	34.83	5485
1775169300	34.9384	-0.02	-0.04	34.55	35.14	34.55	7905
1775082900	34.9534	0.38	1.10	34.81	35.12	34.81	8920
1774996500	34.5724	0.86	2.56	34.13	34.5724	34.095	1621
1774910100	33.7095	-0.15	-0.44	34.15	34.15	33.6	5014
1774650900	33.8577	-0.39	-1.15	34.01312	34.18	33.84	5472
1774564500	34.251	-0.5	-1.44	34.53	34.72	34.23	11707
1774478100	34.7526	0.22	0.65	34.77	34.9	34.58	49037
1774391700	34.5292	0.14	0.41	34.08	34.63	34.08	6220
1774305300	34.3883	0.32	0.93	34.65	34.75	34.38	4970