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	-0.03	-0.103914097679	28.87	29.28	28.5	18957	28.80161659	SP
4	0.46	1.62085976039	28.38	29.28	27.7601	21981	28.46754106	SP
12	0.36	1.26404494382	28.48	29.42	27.7601	20304	28.49628241	SP
26	0.99	3.55475763016	27.85	29.42	27.42	22658	28.15525926	SP
52	0.69	2.45115452931	28.15	29.44	27.42	27035	28.34618263	SP
156	-5.04	-14.8760330579	33.88	36.1575	25.8501	36799	29.88536308	SP
260	3.56	14.082278481	25.28	37.9361	24.7228	29619	29.67205124	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
1743460500	28.92	0.26	0.91	28.86	28.958	28.7705	23884
1743201300	28.66	0.03	0.10	28.79	28.9	28.6	31691
1743114900	28.63	-0.32	-1.11	28.58	28.86	28.5	8784
1743028500	28.95	0.08	0.28	28.9	29.28	28.8603	13591
1742942100	28.87	-0.09	-0.31	28.87	29.28	28.8301	16836
1742855700	28.96	0.34	1.19	28.7	28.96	28.6718	8619
1742596500	28.62	-0.15	-0.52	28.68	28.68	28.51	9676
1742510100	28.77	0.24	0.84	28.3	28.77	28.3	18554
1742423700	28.53	0.21	0.72	28.3	28.5599	28.3	20823
1742337300	28.325	0.09	0.30	28.425	28.6	28.2001	26125
1742250900	28.24	0.04	0.14	28.12	28.38	28.12	11244
1741991700	28.2	0.11	0.39	28.07	28.21	28	12079
1741905300	28.09	-0.31	-1.09	28.12	28.23	28.05	21811
1741818900	28.4	0.23	0.80	28.21	28.44	28.21	9325
1741732500	28.1738	0.36	1.31	28.03	28.23	28.0014	20147
1741646100	27.81	-0.29	-1.03	28.04	28.05	27.7601	13568
1741390500	28.1	0.17	0.61	28.18	28.25	28	18922
1741304100	27.93	-0.39	-1.38	28.15	28.15	27.815	18551
1741217700	28.32	-0.21	-0.74	28.33	28.39	28.1534	12428
1741131300	28.53	0.33	1.17	28.38	28.59	28.2636	122965
1741044900	28.2	-0.1	-0.35	28.3	28.39	28.1407	11174
1740785700	28.3	-0.04	-0.14	28.17	28.39	28.17	8559
1740699300	28.34	0.16	0.57	28.22	28.4986	28.22	16267
1740612900	28.18	0.05	0.18	28.06	28.242	28.06	84731
1740526500	28.13	-0.37	-1.30	28.47	28.47	28.1	17423
1740440100	28.5	0.15	0.53	28.48	28.5287	28.3812	24722
1740180900	28.35	-0.46	-1.60	28.7	28.7	28.35	26505
1740094500	28.81	-0.07	-0.23	28.86	28.97	28.77	22831
1740008100	28.875	0.23	0.82	29	29.02	28.7813	9795
1739921700	28.64	0.11	0.39	28.27	29.42	28.27	23268
1739576100	28.53	-0.41	-1.42	28.89	28.9233	28.53	11652
1739489700	28.94	0.02	0.07	28.83	29.0345	28.7	13631
1739403300	28.92	0.01	0.03	28.9	28.98	28.8001	30041
1739316900	28.91	-0.06	-0.21	28.87	28.98	28.87	40509
1739230500	28.97	0.52	1.83	28.59	28.97	28.59	31212
1738971300	28.45	0.08	0.28	28.39	28.52	28.3217	9699
1738884900	28.37	-0.08	-0.28	28.49	28.5099	28.2381	40917
1738798500	28.45	-0.1	-0.35	28.32	28.5599	28.32	9999
1738712100	28.55	-0.01	-0.04	28.52	28.6645	28.4639	7948
1738625700	28.56	0.1	0.35	28.56	28.66	28.4401	28855
1738366500	28.46	-0.08	-0.27	28.45	28.5569	28.36	7673
1738280100	28.5363	0.09	0.30	28.54	28.6583	28.43	14678
1738193700	28.45	-0.05	-0.18	28.45	28.5811	28.36	15921
1738107300	28.501	0.19	0.67	28.52	28.54	28.3769	11876
1738020900	28.31	-0.24	-0.84	28.52	28.5289	28.215	26578
1737761700	28.5501	0.07	0.25	28.48	28.64	28.4235	8745
1737675300	28.48	0	0.00	28.48	28.48	28.48	0
1737588900	28.48	0.03	0.11	28.42	28.5	28.3634	11587
1737502500	28.45	-0.15	-0.52	28.48	28.5486	28.3	23709
1737156900	28.6	-0.06	-0.19	28.57	28.728	28.57	6710
1737070500	28.655	-0.09	-0.31	28.7	28.76	28.59	22031
1736984100	28.745	0.39	1.36	28.47	28.7551	28.47	10950
1736897700	28.36	-0.14	-0.49	28.5	28.5	28.261	17149
1736811300	28.5	0	0.02	28.41	28.62	28.41	15657
1736552100	28.495	0.19	0.67	28.74	28.74	28.42	17428
1736379300	28.305	-0.11	-0.39	28.43	28.43	28.1601	9831
1736292900	28.415	0.15	0.55	28.48	28.48	28.32	7133
1736206500	28.26	-0.25	-0.88	28.46	28.729	28.2375	8712
1735947300	28.51	0.15	0.53	28.385	28.5999	28.3	12811
1735860900	28.36	0.35	1.25	28.16	28.36	28.16	22228