First Trust Alternative Absolute Return Strategy【FAAR】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	-0.36	-1.14540248171	31.43	31.54	31.07	29766	31.36388125	SP
4	-2.03	-6.1329305136	33.1	33.99	31.07	99199	31.70810772	SP
12	-2.24	-6.72470729511	33.31	35.805	31.07	51355	32.539188	SP
26	3.23	11.6020114943	27.84	35.805	27.7401	44385	32.31837838	SP
52	2.85	10.0992204111	28.22	35.805	26.73	39993	31.1051518	SP
156	2.63	9.24753867792	28.44	35.805	25.192	32186	29.38723895	SP
260	0.57	1.86885245902	30.5	37.9361	25.192	33950	30.21200283	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
1783636500	31.325	-0.15	-0.46	31.54	31.54	31.26	17595
1783550100	31.47	0.25	0.80	31.31	31.5299	31.2	19082
1783463700	31.22	-0.19	-0.62	31.31	31.31	31.1169	27999
1783377300	31.4133	-0.02	-0.07	31.43	31.47	31.331	54386
1783031700	31.435	0.04	0.14	31.34	31.46	31.25	47176
1782945300	31.39	-0.23	-0.73	31.32	31.53	31.29	75638
1782858900	31.62	-0.01	-0.02	31.66	31.7386	31.49	167795
1782772500	31.625	-0.03	-0.09	31.55	31.6699	31.51	1069513
1782513300	31.655	-0.08	-0.24	31.66	31.7	31.5	43797
1782426900	31.73	0.02	0.06	31.61	31.799	31.5899	38681
1782340500	31.7111	-0.47	-1.46	31.58	31.8006	31.58	31876
1782254100	32.18	-0.3	-0.91	32.119999	32.229999	32.099899	20849
1782167700	32.475	-0.02	-0.05	32.369999	32.52	32.3601	37285
1781822100	32.49	0.1	0.31	32.5	32.54	32.33	24336
1781735700	32.3888	-0.46	-1.40	32.65	33.99	32.3888	23136
1781649300	32.8477	-0.18	-0.54	32.68	32.88	32.64	34666
1781562900	33.025	-0.11	-0.32	32.909999	33.07	32.865	31907
1781303700	33.13	-0.12	-0.36	33.1	33.229999	33.015	19868
1781217300	33.25	0.06	0.17	33.14	33.35	33.14	28364
1781130900	33.194699	0.06	0.20	33.049999	34.3	33.049999	55663
1781044500	33.13	-0.2	-0.60	33.15	33.209899	32.96	42714
1780958100	33.329099	-0.06	-0.18	33.43	33.43	33.215	28928
1780698900	33.39	-0.41	-1.21	33.65	33.6809	33.34	23484
1780612500	33.8	-0.16	-0.47	33.78	34.67	33.65	25339
1780526100	33.96	0.01	0.01	33.94	34.06	33.895	38508
1780439700	33.955	0.05	0.15	33.98	34.01	33.8603	26112
1780353300	33.905	0.03	0.09	33.83	34.02	33.83	23659
1780094100	33.875	-0.05	-0.13	33.83	33.95	33.73	27368
1780007700	33.92	0.34	1.00	33.71	33.98	33.07	18666
1779921300	33.585	-0.03	-0.09	33.46	33.6699	33.35	26370
1779834900	33.6146	-0.34	-0.99	33.64	33.8089	33.54	31348
1779489300	33.95	-0.1	-0.28	34.07	34.09	33.945	24650
1779402900	34.045	-0.01	-0.03	34.12	34.47	33.95	31907
1779316500	34.0559	-0.23	-0.68	34.13	34.21	34.02	24521
1779230100	34.29	-0.05	-0.15	34.21	34.33	34.131	97295
1779143700	34.3403	0.16	0.47	34.35	34.4828	34.3	27070
1778884500	34.18	0.11	0.32	34.02	34.22	34.02	31157
1778798100	34.0713	0.07	0.19	33.89	34.1	33.89	30337
1778711700	34.005	-0.08	-0.22	34.25	34.25	33.94	19876
1778625300	34.08	0.2	0.59	34.095	34.15	33.95	41314
1778538900	33.88	0.24	0.71	33.82	33.94	33.82	28025
1778279700	33.64	0.08	0.24	33.68	33.78	33.62	20547
1778193300	33.56	-0.04	-0.12	33.49	33.6599	33.3281	31809
1778106900	33.6009	-0.36	-1.07	33.89	33.89	33.56	33002
1778020500	33.965	-0.27	-0.77	34.04	34.14	33.89	16931
1777934100	34.23	0.06	0.19	34.1	34.28	34.08	21768
1777674900	34.165	-0.17	-0.48	34.12	34.25	34.09	19776
1777588500	34.33	0.06	0.19	34.02	35.805	34	13167
1777502100	34.265	0.19	0.56	34.17	34.2785	34.09	20053
1777415700	34.075	-0.06	-0.16	33.93	34.0926	33.92	20959
1777329300	34.1306	0.2	0.58	34.01	34.2288	34	28397
1777070100	33.9353	-0.1	-0.31	33.93	33.9907	33.8419	16536
1776983700	34.04	0.14	0.43	33.84	34.07	33.84	47749
1776897300	33.8957	0.16	0.46	33.72	34.01	33.72	9127
1776810900	33.74	0.26	0.78	33.43	33.78	33.38	15860
1776724500	33.479999	0.02	0.07	33.56	33.59	33.47	19757
1776465300	33.4551	-0.28	-0.83	33.31	33.49	33.305	53543
1776378900	33.735	-0.01	-0.01	33.6	33.78	33.6	34519
1776292500	33.74	0.16	0.46	33.5933	33.8199	33.534999	20406
1776206100	33.585	-0.15	-0.44	33.7	33.85	33.521099	27330
1776119700	33.735	0.07	0.21	33.99	34.01	33.69	34532
1775860500	33.6659	0.14	0.40	33.683	33.82	33.63	35363