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	-1.7787	-6.64686098655	26.76	26.76	23.99	59742	25.11682502	SP
4	-2.4287	-8.86063480482	27.41	28.9	23.99	35750	26.15356388	SP
12	-1.7887	-6.68173328353	26.77	30.27	23.99	21798	26.96507497	SP
26	-9.3387	-27.2106643357	34.32	36.0586	23.99	18138	28.94116514	SP
52	-8.5987	-25.606611078	33.58	39.9688	23.99	22583	33.05968006	SP
156	2.0413	8.89843068875	22.94	39.9688	19.115	20636	30.16696132	SP
260	-23.0887	-48.0314125234	48.07	48.07	15.9501	18608	30.92377023	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	24.9813	0.33	1.35	24.28	24.9813	24.28	7246
1782426900	24.6483	-0.54	-2.15	25.28	25.28	23.99	18405
1782340500	25.1894	0.07	0.27	24.62	25.19	24.62	83847
1782254100	25.1204	-0.64	-2.49	25.23	25.28	25.0601	133527
1782167700	25.763	-0.48	-1.84	26.76	26.76	25.63	3189
1781822100	26.2464	0.14	0.54	26.02	26.2464	26.02	2617
1781735700	26.1052	-0.46	-1.75	26.36	26.61	25.9	3444
1781649300	26.57	-0.41	-1.52	26.59	26.61	26.43	227118
1781562900	26.9802	0.27	1.01	26.42	27.1451	26.42	12772
1781303700	26.7115	-0.14	-0.52	26.71	26.74	26.5848	2694
1781217300	26.8506	0.22	0.83	26.29	26.8506	26.27	6194
1781130900	26.6287	-0.2	-0.76	26.26	26.965	26.23	3093
1781044500	26.8335	-0.14	-0.52	26.26	26.8335	26.26	3037
1780958100	26.9728	0.19	0.70	26.78	27.22	26.78	2577
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	28.46	29.0333	28.46	2071
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	26.92	26.92	26.4	14532