First Trust International Developed Capital Strength ETF【FICS】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	-0.7366	-1.79265027987	41.09	41.17	40.21	20928	40.62847797	SP
4	-0.2366	-0.582902192658	40.59	41.27	39.895	37889	40.4533939	SP
12	0.7334	1.85108531045	39.62	43.38	37.82	25030	40.14503514	SP
26	1.1184	2.85051612081	39.235	43.38	37.82	26559	40.36088192	SP
52	0.2234	0.556690755046	40.13	43.38	37.25	28358	39.4610161	SP
156	8.2534	25.7115264798	32.1	43.38	28.86	27649	36.4254598	SP
260	5.7034	16.46002886	34.65	43.38	25.28	20691	35.3310959	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	40.3534	-0.32	-0.78	40.65	40.7	40.23	18788
1780612500	40.6703	0.43	1.06	40.69	40.76	40.6101	14548
1780526100	40.2421	-0.34	-0.83	40.39	40.44	40.21	23148
1780439700	40.58	0.09	0.23	40.58	40.63	40.4101	29448
1780353300	40.485	-0.57	-1.38	40.5	40.609	40.3211	10836
1780094100	41.053	0.04	0.09	41.09	41.17	41.053	26660
1780007700	41.015	-0.11	-0.26	40.83	41.08	40.78	9445
1779921300	41.12	0.14	0.35	41.24	41.27	41.0612	9440
1779834900	40.975	0.05	0.13	41.07	41.07	40.851	6436
1779489300	40.9218	-0.14	-0.33	40.98	41.009	40.8735	8643
1779402900	41.0585	0.13	0.31	40.6	41.1693	40.59	13815
1779316500	40.93	0.57	1.42	40.44	41.0399	40.44	11270
1779230100	40.3584	-0.2	-0.48	40.36	40.58	40.3408	22236
1779143700	40.555	0.65	1.63	40.36	40.555	40.31	188384
1778884500	39.905	-0.43	-1.07	39.95	40.05	39.895	29281
1778798100	40.3359	0.03	0.07	40.42	40.49	40.31	19878
1778711700	40.3096	0.08	0.21	40.11	40.36	40.11	147129
1778625300	40.225	-0.07	-0.18	40.12	40.285	39.98	120827
1778538900	40.2965	-0.3	-0.75	40.57	40.57	40.26	16842
1778279700	40.6	0.14	0.34	40.59	40.63	40.4593	11629
1778193300	40.4641	-0.72	-1.75	41.1	41.1	40.42	19682
1778106900	41.1835	0.97	2.42	41.12	41.21	41.04	11037
1778020500	40.21	0.38	0.97	40.15	40.27	40.07	13757
1777934100	39.825	-0.78	-1.92	40.2	40.235	39.79	16096
1777674900	40.605	0.07	0.17	40.59	40.7902	40.59	7793
1777588500	40.535	0.92	2.34	40.12	40.562	40.12	74850
1777502100	39.61	-0.59	-1.46	39.83	39.83	39.5301	8580
1777415700	40.1973	-0.29	-0.72	40.14	40.285	40.111	17792
1777329300	40.49	-0.24	-0.59	40.66	40.66	40.46	15753
1777070100	40.73	0.13	0.31	40.66	40.777	40.56	55873
1776983700	40.6045	-0.14	-0.33	40.84	40.98	40.36	21333
1776897300	40.74	-0.01	-0.02	40.94	40.94	40.74	8786
1776810900	40.7493	-0.81	-1.95	41.37	41.4	40.7493	11698
1776724500	41.56	-0.05	-0.12	41.39	41.61	41.39	15132
1776465300	41.61	0.49	1.18	41.62	41.86	41.61	11546
1776378900	41.1249	-0.09	-0.23	41.29	41.32	41.01	12829
1776292500	41.2193	0.02	0.05	41.2	41.26	41.1	10328
1776206100	41.2004	0.23	0.57	41.1	41.24	41.1	8272
1776119700	40.9656	0.41	1.00	40.31	40.9656	40.28	10971
1775860500	40.56	-0.06	-0.14	40.84	40.92	40.491	12273
1775774100	40.6172	-0.09	-0.22	40.38	40.7799	40.36	12131
1775687700	40.705	1.56	4.00	40.75	40.8092	40.5	14957
1775601300	39.1405	-0.53	-1.33	39.47	40.83	38.69	22488
1775514900	39.6679	0.24	0.62	39.57	39.705	39.5191	17731
1775169300	39.4243	-0.14	-0.34	38.91	39.45	38.91	13021
1775082900	39.56	0.52	1.34	39.45	43.38	39.24	16218
1774996500	39.0353	0.87	2.28	38.63	39.04	38.395	17851
1774910100	38.1667	0.26	0.69	38.17	38.419	38.0301	30949
1774650900	37.9035	-0.13	-0.35	38.02	38.2	37.82	21846
1774564500	38.035	-0.8	-2.06	38.23	38.57	38.01	13493
1774478100	38.835	0.41	1.08	38.98	39.028	38.74	36351
1774391700	38.42	-0.21	-0.54	38.24	38.635	38.23	16438
1774305300	38.6302	0.47	1.22	38.66	39.029	38.5	19352
1774046100	38.1633	-0.87	-2.23	38.77	38.77	38.105	18168
1773959700	39.035	-0.05	-0.14	38.6	39.181941	38.6	31052
1773873300	39.0894	-0.89	-2.22	39.64	39.64	39.0894	31594
1773786900	39.9766	0.12	0.29	40.14	40.165	39.9766	12923
1773700500	39.8593	0.63	1.62	39.59	39.93	39.59	17775
1773441300	39.2247	-0.38	-0.95	39.62	39.75	39.215	15195
1773354900	39.6002	-0.41	-1.02	39.81	40.54	39.5501	26103
1773268500	40.0072	-0.17	-0.42	39.98	40.17	39.8	21480
1773182100	40.175	-0.17	-0.42	40.5	40.66	40.08	23187
1773095700	40.3446	0.12	0.31	39.72	40.42	39.425	15647
1772840100	40.2207	-0.25	-0.63	39.82	40.295	39.76	13187