First Trust SSI Strategic Convertible Securities【FCVT】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	-1.6425	-3.0804576144	53.32	54.69	51.59	20214	53.78255659	SP
4	0.3075	0.598598403738	51.37	54.69	49.305	20398	52.2091105	SP
12	7.1375	16.0249214189	44.54	54.69	42.54	21605	48.71648825	SP
26	7.9075	18.0660269591	43.77	54.69	42.2341	28479	46.43927805	SP
52	14.3975	38.6199034335	37.28	54.69	37.16	34032	43.58682894	SP
156	19.9375	62.8150598614	31.74	54.69	29.25	28612	37.85082925	SP
260	1.1775	2.33168316832	50.5	54.69	29.25	45497	40.83855277	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	51.6775	-2.3	-4.26	53.53	53.53	51.42	13193
1780612500	53.9744	0.18	0.33	53.45	54.21	53.2	6068
1780526100	53.7982	-0.66	-1.20	54.48	54.62	53.55	15269
1780439700	54.4536	0.72	1.34	54.14	54.69	54.14	16918
1780353300	53.7319	0.52	0.99	53.28	54.13	53.28	44547
1780094100	53.2078	0	0.01	53.32	53.38	52.51	18267
1780007700	53.2036	0.39	0.74	53.16	53.495	53.025	9546
1779921300	52.8104	0.21	0.40	52.96	52.96	52.32	39032
1779834900	52.5979	0.72	1.39	52.73	52.88	52.32	33779
1779489300	51.8768	0.16	0.32	51.97	52.13	51.7472	13431
1779402900	51.7139	1.05	2.07	50.68	51.7139	50.68	6273
1779316500	50.6653	0.61	1.21	50.61	50.83	50.39	25297
1779230100	50.0596	-0.29	-0.57	49.85	50.46	49.305	13421
1779143700	50.3472	-1.05	-2.05	51.86	51.86	49.72	49984
1778884500	51.4006	-1.03	-1.97	51.68	51.71	51.4006	10347
1778798100	52.4319	0.25	0.49	52.26	52.55	52.04	7051
1778711700	52.1774	0.64	1.24	52.07	52.4299	51.43	18420
1778625300	51.5372	-0.74	-1.41	51.73	51.73	50.71	22087
1778538900	52.2725	0.87	1.69	51.77	52.519	51.77	18530
1778279700	51.4036	0.43	0.84	51.37	51.46	50.9801	19292
1778193300	50.9739	-0.93	-1.79	51.81	51.81	50.69	10387
1778106900	51.903	1	1.97	51.43	51.903	51.355	11189
1778020500	50.9018	0.62	1.23	50.7	51.085	50.7	45785
1777934100	50.285	0.37	0.74	50.18	50.87	50.15	25425
1777674900	49.9162	0.43	0.86	49.41	50.18	49.41	48011
1777588500	49.49	0.89	1.82	49.01	49.6	48.8204	53656
1777502100	48.6038	0.48	0.99	49.1	49.1	48.35	14556
1777415700	48.1275	-0.85	-1.74	48.42	48.44	47.855	3837
1777329300	48.9793	-0.03	-0.06	49.4	49.4	48.69	54033
1777070100	49.0064	-0.14	-0.29	49.74	49.74	49.0064	7104
1776983700	49.1502	0	0.00	49.14	49.569226	48.995	3905
1776897300	49.1486	0.33	0.67	49.32	49.32	48.89	4669
1776810900	48.82	-0.41	-0.83	49.45	49.45	48.46	18315
1776724500	49.2297	0.29	0.59	49.04	49.25	48.74	10181
1776465300	48.94	0.17	0.35	49.01	49.091621	48.795	18663
1776378900	48.7699	0.59	1.22	48.16	48.7699	48.16	16130
1776292500	48.1806	0	0.01	48.11	48.1806	47.6301	2586
1776206100	48.176	0.6	1.27	48.1	48.31	47.94	29494
1776119700	47.5738	0.5	1.06	47.12	47.63	47.12	5372
1775860500	47.0753	-0.1	-0.20	47.5	47.5	46.985	3818
1775774100	47.1715	0.36	0.77	46.99	47.4	46.8001	14291
1775687700	46.8097	1.19	2.62	46.92	47.0477	46.46	34063
1775601300	45.6154	0.27	0.60	45.22	45.6154	45.13	39006
1775514900	45.3418	0.01	0.01	45.28	45.7299	45.27	96237
1775169300	45.3366	0.49	1.10	44.01	45.3699	44.01	4264
1775082900	44.8448	0.67	1.51	44.53	45.105	44.53	3314
1774996500	44.1775	1.22	2.83	43.46	44.21	43.245	14872
1774910100	42.9603	-0.8	-1.83	44.11	44.11	42.54	8997
1774650900	43.7627	-0.64	-1.43	44.5	44.5	43.6171	9851
1774564500	44.3982	-1.18	-2.59	45.37	45.37	44.32	25529
1774478100	45.58	0.33	0.72	45.69	45.87	45.4228	19395
1774391700	45.253	0.32	0.70	45.005	45.31	44.905	31103
1774305300	44.9372	0.4	0.89	44.86	45.4	44.79	20428
1774046100	44.5418	-1.14	-2.50	45.73	45.73	44.355	24594
1773959700	45.6839	0.45	1.00	44.71	45.6839	44.71	23537
1773873300	45.23	-0.2	-0.45	45.35	45.87	45.13	55220
1773786900	45.4324	0.45	0.99	45.13	45.53	45.0394	20907
1773700500	44.9851	0.58	1.31	45.13	45.2938	44.8635	16452
1773441300	44.4021	0.03	0.06	44.54	45.03	44.33	12908
1773354900	44.3752	-0.79	-1.75	44.7552	44.835	44.32	14533
1773268500	45.1659	0.23	0.51	45.19	45.42	45	34001
1773182100	44.9381	-0.06	-0.13	45	45.48	44.9381	31480
1773095700	44.9979	0.89	2.02	43.85	44.9979	43.85	11204