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	-2.527	-4.60879080795	54.83	54.9	52.23	15602	54.0289403	SP
4	-1.017	-1.90735183796	53.32	54.9	50.54	20100	53.26970403	SP
12	7.023	15.5101590106	45.28	54.9	45.13	21740	50.60826148	SP
26	8.473	19.3315080995	43.83	54.9	42.54	26895	47.4073311	SP
52	14.353	37.8208168643	37.95	54.9	37.95	34168	44.06920397	SP
156	20.233	63.0901153726	32.07	54.9	29.25	28790	38.08759142	SP
260	0.093	0.178126795633	52.21	54.9	29.25	42296	40.06911824	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
1782513300	52.303	-0.87	-1.63	52.41	52.55	52.115	11782
1782426900	53.1716	0.17	0.32	53.8	53.8	53	15651
1782340500	53.0013	-0.43	-0.80	53.73	53.73	52.5	3410
1782254100	53.4281	-1.25	-2.29	53.36	53.98	53.33	9026
1782167700	54.68	0.24	0.44	54.83	54.9	54.3666	34322
1781822100	54.44	0.69	1.28	54.46	54.65	54.04	51243
1781735700	53.752	0.12	0.22	53.92	54.68	53.752	23209
1781649300	53.6339	-0.41	-0.76	54.1	54.28	53.6339	14397
1781562900	54.0434	1.23	2.32	53.5	54.19	53.5	6320
1781303700	52.8183	0.75	1.44	52.06	53.0699	52.06	12591
1781217300	52.0662	1.31	2.58	51.03	52.2	50.98	26057
1781130900	50.758	-0.9	-1.74	51.18	51.78	50.64	9267
1781044500	51.6564	-0.21	-0.40	52.25	52.77	50.54	56962
1780958100	51.8628	0.19	0.36	52.54	52.54	51.53	5182
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