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	-0.07	-0.343473994112	20.38	20.38	19.9581	218	20.05805344	SP
4	0.46	2.31738035264	19.85	20.72	19.84	671	20.24482946	SP
12	0.82	4.20728578758	19.49	20.72	18.675	742	19.9416779	SP
26	-0.1	-0.489955903969	20.41	20.72	18.675	779	20.03349913	SP
52	-0.0528	-0.259296363958	20.3628	22.03	18.675	1000	20.28020208	SP
156	-0.0528	-0.259296363958	20.3628	22.03	18.675	1000	20.28020208	SP
260	-0.0528	-0.259296363958	20.3628	22.03	18.675	1000	20.28020208	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
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
1775169300	19.325	0.06	0.34	19.01	19.325	19.01	143
1775082900	19.26	0.11	0.55	19.31	19.31	19.26	732
1774996500	19.155	0.48	2.57	18.84	19.155	18.84	24
1774910100	18.675	-0.01	-0.03	18.85	18.85	18.675	66
1774650900	18.68	-0.34	-1.79	18.93	18.93	18.68	9
1774564500	19.02	-0.47	-2.41	19.19	19.19	19.02	54
1774478100	19.49	0.09	0.49	19.53	19.53	19.49	22
1774391700	19.395	-0.18	-0.90	19.43	19.43	19.395	3359
1774305300	19.5713	0.28	1.46	19.54	19.5713	19.54	13
1774046100	19.29	-0.27	-1.36	19.49	19.49	19.29	223
1773959700	19.555	-0.02	-0.08	19.385	19.6	19.385	823
1773873300	19.57	-0.25	-1.25	19.72	19.72	19.57	296
1773786900	19.817	0.06	0.31	19.83	19.83	19.817	11
1773700500	19.755	0.19	0.97	19.71	19.84	19.71	4619
1773441300	19.565	-0.04	-0.19	19.67	19.67	19.53	10