First Trust Dow Jones International Internet ETF【FDNI】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	-0.6253	-2.28128420285	27.41	28.9	26.7847	2964	28.10165762	SP
4	-1.4853	-5.25397948355	28.27	28.9	26.66	16252	27.62175671	SP
12	-2.2553	-7.766184573	29.04	30.27	25.95	12237	27.86732888	SP
26	-7.7853	-22.5203934047	34.57	36.0586	25.95	14040	30.56014956	SP
52	-5.9353	-18.1396699267	32.72	39.9688	25.95	16112	33.9465796	SP
156	4.2447	18.8318544809	22.54	39.9688	19.115	18381	30.00084847	SP
260	-17.9953	-40.1860205449	44.78	48.07	15.9501	17377	31.09947019	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
1780698900	26.7847	-1.08	-3.89	25.2601	27.83	25.2601	161924
1780612500	27.8687	0.11	0.40	27.71	28.03	27.71	4570
1780526100	27.7567	-0.98	-3.40	27.99	27.99	27.74	501
1780439700	28.7334	0.74	2.66	28.9	28.9	28.69	4464
1780353300	27.9897	0.52	1.89	27.46	28.215	27.46	3376
1780094100	27.4706	0.08	0.29	27.41	27.5	27.41	1909
1780007700	27.3925	-0.05	-0.18	27.31	27.45	27.09	1849
1779921300	27.4416	-0.19	-0.69	27.7	27.7	27.27	37591
1779834900	27.6325	0.41	1.52	27.39	27.6325	27.39	1475
1779489300	27.2181	-0.33	-1.18	27.43	27.43	27.2181	2734
1779402900	27.5434	-0.11	-0.40	26.91	27.66	26.83	5153
1779316500	27.6531	0.21	0.76	27.01	27.66	27.01	24482
1779230100	27.445	0.21	0.79	26.66	27.55	26.66	1540
1779143700	27.2304	0.12	0.45	27.05	27.32	27.05	22124
1778884500	27.1076	-0.49	-1.79	27.12	27.2724	27.1	2186
1778798100	27.6003	-0.66	-2.34	27.44	27.71	27.44	104260
1778711700	28.2609	0.79	2.89	27.34	28.34	27.34	8073
1778625300	27.4666	-0.34	-1.23	27.05	27.48	27.05	25845
1778538900	27.808	-0.34	-1.21	27.87	28.07	27.79	52547
1778279700	28.1488	-0.01	-0.05	28.27	28.29	28.04	4105
1778193300	28.1621	-0.22	-0.77	28.45	28.45	28.1621	692
1778106900	28.3818	0.82	2.99	27.9	28.42	27.9	44829
1778020500	27.5586	-0.48	-1.72	27.99	27.99	27.5586	2506
1777934100	28.0396	-0.14	-0.48	28.02	28.25	27.934	1746
1777674900	28.1754	0.14	0.51	28.04	28.205	28.04	844
1777588500	28.0333	0.5	1.82	27.57	28.0333	27.57	1136
1777502100	27.5332	-0.09	-0.33	27.63	27.63	27.44	5551
1777415700	27.625	-0.59	-2.07	27.88	27.88	27.51	2555
1777329300	28.21	-0.44	-1.53	28.35	28.3774	28.15	2374
1777070100	28.6482	0.42	1.50	28.35	28.6482	28.35	650
1776983700	28.225	-0.83	-2.85	28.62	28.62	28.17	143572
1776897300	29.0529	-0.02	-0.06	29.16	29.16	29.0304	4493
1776810900	29.0703	-0.84	-2.80	29.71	29.77	29.06	12246
1776724500	29.9085	-0.08	-0.27	29.9	29.9085	29.6716	3266
1776465300	29.9881	0.51	1.72	30.04	30.27	29.95	8653
1776378900	29.4817	0.45	1.54	29.61	29.62	29.4	7313
1776292500	29.0333	0.68	2.41	28.915	29.0333	28.88	2061
1776206100	28.3498	0.54	1.93	27.86	28.365	27.86	2427
1776119700	27.814	0.47	1.71	27.89	27.89	27.18	1756
1775860500	27.3454	-0.17	-0.62	27.35	27.35	27.3	2104
1775774100	27.515	-0.42	-1.50	27.71	27.71	27.285	3600
1775687700	27.9351	1.16	4.34	28.4369	28.4369	27.9351	5419
1775601300	26.774	-0.14	-0.51	26.73	26.774	26.46	3059
1775514900	26.9116	0.1	0.38	26.77	26.9336	26.77	6417
1775169300	26.8106	-0.39	-1.42	25.95	26.865	25.95	3442
1775082900	27.1964	-0.03	-0.11	27.14	27.2739	27.135	5864
1774996500	27.225	0.93	3.52	26.64	27.225	26.6	3641
1774910100	26.3	-0.25	-0.94	26.62	26.62	26.26	10513
1774650900	26.55	-0.31	-1.15	26.58	26.65	26.4	14515
1774564500	26.86	-0.87	-3.12	27.01	27.4351	26.86	4519
1774478100	27.725	0.68	2.51	28.0004	28.0004	27.6201	5227
1774391700	27.045	-0.41	-1.49	27.19	27.19	26.8501	3303
1774305300	27.455	0.56	2.08	27.28	27.9	27.28	16833
1774046100	26.895	-0.75	-2.72	27.38	27.4	26.895	3846
1773959700	27.6463	-0.58	-2.05	27.44	27.8	27.44	31419
1773873300	28.2247	-0.97	-3.33	28.68	28.91	28.2247	14199
1773786900	29.1961	-0.14	-0.49	29.34	29.515	29.185642	5822
1773700500	29.3384	0.52	1.80	29.37	29.44	29.265	7090
1773441300	28.82	0.14	0.47	29.04	29.2	28.77	1477
1773354900	28.6842	-0.48	-1.63	29.04	29.05	28.5	3757
1773268500	29.16	-0.42	-1.42	29.57	29.57	29.01185	8226
1773182100	29.5789	0.47	1.60	29.52	30.222542	29.46	6957
1773095700	29.1135	0.51	1.79	28.45	29.1135	28.45	54826