First Trust Nasdaq Lux Digital Health Solutions ETF【EKG】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	1.3822	7.48348673525	18.47	19.9115	18.42	497	19.20499706	SP
4	2.5622	14.8189705032	17.29	19.9115	17.2806	425	18.12080473	SP
12	3.6322	22.3933415536	16.22	19.9115	15.7148	644	17.12370155	SP
26	0.7422	3.88383045526	19.11	20.3	15.7	637	17.92492789	SP
52	2.2972	13.0857305611	17.555	20.3	15.7	803	17.97310834	SP
156	1.9422	10.8442211055	17.91	20.3	11.98	1702	15.77953775	SP
260	-0.1478	-0.739	20	21.85	11.98	1487	15.88356147	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
1783031700	19.8522	0.27	1.39	19.75	19.93	19.75	7422
1782945300	19.5807	0.81	4.32	19.02	19.63	19.02	1219
1782858900	18.7698	-0.26	-1.38	18.92	18.92	18.64	228
1782772500	19.0327	0.13	0.71	19.04	19.04	18.9	374
1782513300	18.8991	0.48	2.60	18.48	18.8991	18.48	472
1782426900	18.42	0.22	1.20	18.47	18.47	18.42	191
1782340500	18.2012	0.6	3.43	17.69	18.2012	17.69	352
1782254100	17.5983	0.25	1.44	17.32	17.5983	17.32	301
1782167700	17.349	-0.33	-1.87	17.56	17.56	17.349	391
1781822100	17.6798	0.4	2.31	17.52	17.6798	17.49	142
1781735700	17.2806	-0.39	-2.23	17.66	17.66	17.2806	112
1781649300	17.674	-0.03	-0.15	17.73	17.73	17.674	153
1781562900	17.7012	0.2	1.16	17.69	17.7012	17.67	156
1781303700	17.499	-0.15	-0.83	17.69	17.69	17.48	142
1781217300	17.6458	0.16	0.94	17.48	17.69	17.4	310
1781130900	17.4821	-0.29	-1.63	17.99	17.99	17.4821	421
1781044500	17.7722	0.42	2.43	17.52	17.84	17.37	2090
1780958100	17.35	0.04	0.23	17.42	17.43	17.35	292
1780698900	17.3099	-0.33	-1.85	17.58	17.58	17.29	483
1780612500	17.6364	0.56	3.29	17.29	17.68	17.29	252
1780526100	17.075	-0.04	-0.20	17.06	17.075	17	62
1780439700	17.11	-0.41	-2.31	17.42	17.42	17.11	1034
1780353300	17.515	0.23	1.36	17.31	17.515	17.28	10921
1780094100	17.28	0.05	0.32	17.31	17.31	17.28	248
1780007700	17.225	0.62	3.73	16.88	17.225	16.88	124
1779921300	16.605599	0.04	0.22	16.48	16.64	16.48	451
1779834900	16.5684	-0.1	-0.60	16.78	16.78	16.5684	122
1779489300	16.6688	0.02	0.13	16.68	16.739999	16.6688	149
1779402900	16.646999	-0.02	-0.14	16.52	16.646999	16.52	137
1779316500	16.67	0.49	3.00	16.239999	16.67	16.239999	248
1779230100	16.184999	0.14	0.88	16.23	16.23	16.14	430
1779143700	16.0443	0.33	2.10	16.11	16.11	15.92	1235
1778884500	15.7148	-0.13	-0.80	15.72	15.81	15.7148	127
1778798100	15.8409	-0.1	-0.63	16.01	16.01	15.8409	96
1778711700	15.941	-0.36	-2.20	16.26	16.26	15.941	309
1778625300	16.3	0.19	1.17	16.19	16.3	16.19	4043
1778538900	16.1113	-0.32	-1.93	16.34	16.34	16.1113	1040
1778279700	16.4292	-0.22	-1.32	16.7	16.7	16.4292	17
1778193300	16.6496	0.01	0.09	16.649999	16.649999	16.6496	107
1778106900	16.635	0.07	0.43	16.64	16.64	16.635	31
1778020500	16.5638	-0.02	-0.10	16.52	16.5638	16.52	201
1777934100	16.5804	-0.01	-0.06	16.6	16.6	16.52	1602
1777674900	16.59	0.2	1.20	16.42	16.62	16.42	1497
1777588500	16.3928	0.42	2.65	15.95	16.41	15.95	1512
1777502100	15.969	-0.42	-2.54	16.41	16.41	15.969	1229
1777415700	16.385	-0.43	-2.53	16.719999	16.719999	16.385	1
1777329300	16.81	-0.04	-0.24	16.98	16.98	16.81	84
1777070100	16.8504	0.21	1.28	16.655	16.8504	16.655	703
1776983700	16.6381	-0.52	-3.03	16.94	16.94	16.6381	616
1776897300	17.1576	0.12	0.70	17.16	17.16	17.1576	4
1776810900	17.0376	-0.36	-2.08	17.45	17.45	17.0376	418
1776724500	17.4	0.09	0.52	17.29	17.4	17.29	2
1776465300	17.31	0.45	2.70	17.3	17.31	17.3	46
1776378900	16.855	-0.22	-1.26	17.17	17.17	16.855	50
1776292500	17.07	0.28	1.65	17.07	17.07	17.07	208
1776206100	16.7924	0.36	2.18	16.52	16.7924	16.52	118
1776119700	16.4339	0.51	3.23	16.4339	16.4339	16.4339	12
1775860500	15.92	-0.32	-1.97	16.274999	16.274999	15.92	16
1775774100	16.239999	-0.39	-2.35	16.219999	16.239999	16.219999	12
1775687700	16.629999	0.3	1.82	16.8	16.8	16.629999	2890
1775601300	16.3321	-0.04	-0.24	16.309999	16.3321	16.309999	189