FT Vest Growth Strength and Target Income ETF【FGSI】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	0.53	2.64537060145	20.035	20.54	19.74	62	20.08703581	SP
4	0.215	1.05651105651	20.35	20.54	19.74	399	20.21979818	SP
12	0.725	3.65423387097	19.84	20.72	19.56	742	20.04487008	SP
26	0.375	1.8573551263	20.19	20.72	18.675	790	20.04047909	SP
52	0.17	0.833537631773	20.395	22.03	18.675	979	20.27878825	SP
156	0.2022	0.992987211975	20.3628	22.03	18.675	972	20.27878893	SP
260	0.2022	0.992987211975	20.3628	22.03	18.675	972	20.27878893	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
1783031700	20.565	0.13	0.63	20.46	20.565	20.46	18
1782945300	20.437	0.31	1.53	20.437	20.437	20.437	34
1782858900	20.13	0.07	0.37	20.015	20.13	20.015	34
1782772500	20.0553	0.02	0.10	20.125	20.125	20.0553	60
1782513300	20.0348	0.22	1.09	19.74	20.055	19.74	173
1782426900	19.8183	-0.29	-1.45	20.035	20.035	19.8183	9
1782340500	20.11	0.04	0.18	20.05	20.12	20.05	2018
1782254100	20.0731	-0.13	-0.64	20.04	20.0731	20.04	10
1782167700	20.2031	-0.08	-0.40	20.265	20.265	20.2031	9
1781822100	20.2848	0.07	0.35	20.38	20.38	20.27	2691
1781735700	20.215	-0.26	-1.28	20.435	20.49	20.215	13
1781649300	20.4761	-0.06	-0.31	20.53	20.53	20.4761	114
1781562900	20.54	0.23	1.13	20.29	20.54	20.29	35
1781303700	20.31	0.11	0.54	20.28	20.31	20.28	529
1781217300	20.2	0.24	1.21	19.965	20.2	19.965	9
1781130900	19.9581	-0.26	-1.30	20.07	20.16	19.9581	534
1781044500	20.22	0.04	0.20	20.23	20.23	20.22	9
1780958100	20.18	0.05	0.27	20.195	20.195	20.18	259
1780698900	20.1266	-0.32	-1.58	20.38	20.38	20.1217	278
1780612500	20.4506	0.07	0.35	20.35	20.46	20.35	769
1780526100	20.38	-0.11	-0.54	20.38	20.38	20.38	9
1780439700	20.49	-0.2	-0.97	20.545	20.545	20.49	9
1780353300	20.69	0.21	1.00	20.49	20.72	20.49	1329
1780094100	20.485	0.22	1.09	20.31	20.51	20.31	331
1780007700	20.265	0.14	0.70	20.09	20.265	20.09	3058
1779921300	20.125	-0.14	-0.67	20.215	20.215	20.125	9
1779834900	20.26	0.12	0.60	20.26	20.29	20.24	1461
1779489300	20.1398	0.15	0.75	20.06	20.1398	20.06	3354
1779402900	19.99	-0.11	-0.55	19.875	19.99	19.875	11
1779316500	20.1	0.21	1.03	19.89	20.1	19.89	11
1779230100	19.895	-0.17	-0.82	20	20	19.895	10
1779143700	20.06	0.15	0.75	19.84	20.06	19.84	553
1778884500	19.91	-0.06	-0.30	19.85	19.99	19.85	746
1778798100	19.97	0.16	0.83	19.82	19.97	19.82	89
1778711700	19.805	-0.15	-0.73	19.875	19.875	19.805	946
1778625300	19.95	0.12	0.59	19.78	19.95	19.78	863
1778538900	19.8322	-0.08	-0.43	19.865	19.865	19.78	12380
1778279700	19.917	0.01	0.04	19.98	19.98	19.917	55
1778193300	19.91	-0.06	-0.30	20.01	20.01	19.91	10
1778106900	19.97	0.1	0.50	19.96	19.97	19.83	101
1778020500	19.87	-0.02	-0.10	19.97	19.97	19.87	9
1777934100	19.89	-0.04	-0.18	19.89	20	19.88	1012
1777674900	19.925	-0.03	-0.13	19.97	20	19.925	178
1777588500	19.95	0.12	0.59	19.84	19.95	19.84	591
1777502100	19.8322	-0.08	-0.39	19.88	19.88	19.8322	32
1777415700	19.91	-0.21	-1.04	20.01	20.01	19.91	867
1777329300	20.12	0.01	0.03	20.06	20.12	20.06	9
1777070100	20.1134	0.09	0.46	20.03	20.1134	20.03	24
1776983700	20.0208	-0.32	-1.58	20.2	20.2	20.0208	62
1776897300	20.342	0.1	0.48	20.36	20.36	20.342	9
1776810900	20.245	-0.24	-1.17	20.37	20.37	20.245	297
1776724500	20.485	0.01	0.04	20.47	20.52	20.47	208
1776465300	20.4776	0.24	1.20	20.39	20.49	20.39	1043
1776378900	20.235	0.05	0.27	20.21	20.2999	20.21	376
1776292500	20.18	0.17	0.85	20.02	20.18	20.02	10
1776206100	20.01	0.15	0.73	19.89	20.02	19.89	1106
1776119700	19.865	0.24	1.25	19.56	19.865	19.56	2053
1775860500	19.62	-0.21	-1.03	19.805	19.805	19.62	8
1775774100	19.825	-0.03	-0.13	19.84	19.84	19.7	2246
1775687700	19.8507	0.44	2.24	19.88	19.89	19.8507	1048
1775601300	19.415	-0.04	-0.18	19.37	19.415	19.37	9
1775514900	19.45	0.13	0.65	19.32	19.45	19.32	9