First Trust ETF VI First Trust S&P International Div Aristocrats【FID】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	-0.4651	-2.07448706512	22.42	22.59	21.9	11302	22.38583328	SP
4	-0.0951	-0.431292517007	22.05	22.59	21.87	13743	22.16514022	SP
12	1.0749	5.14798850575	20.88	22.59	20.41	21823	21.50530914	SP
26	1.4949	7.3064516129	20.46	22.59	20.08	27749	21.48708786	SP
52	2.8949	15.1883525708	19.06	22.59	17.91	23380	20.73296084	SP
156	6.2349	39.6622137405	15.72	22.59	14.0201	21836	17.74020515	SP
260	2.9349	15.4305993691	19.02	22.59	13.14	22960	17.10945298	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	21.9549	-0.41	-1.83	22.24	22.24	21.9	15112
1780612500	22.365	0.1	0.47	22.31	22.38	22.31	2061
1780526100	22.26	-0.25	-1.11	22.38	22.42	22.21	20640
1780439700	22.51	0.03	0.11	22.51	22.59	22.4519	6470
1780353300	22.485	0.06	0.27	22.2	22.56	22.2	13053
1780094100	22.4238	0.13	0.60	22.42	22.4913	22.39	14285
1780007700	22.29	0.04	0.16	22.23	22.3399	22.18	12996
1779921300	22.255	-0.06	-0.29	22.28	22.31	22.21	11290
1779834900	22.3198	0.18	0.81	22.29	22.37	22.21	19116
1779489300	22.14	-0.06	-0.27	22.19	22.19	22.08	7821
1779402900	22.2	0.05	0.23	22.05	22.2799	22.05	17130
1779316500	22.15	0.15	0.68	21.99	22.2	21.99	5393
1779230100	22	-0.02	-0.07	21.89	22.0485	21.8801	9980
1779143700	22.015	0.07	0.32	22	22.024	21.91	11487
1778884500	21.945	-0.2	-0.90	21.98	22	21.87	12642
1778798100	22.145	0.13	0.61	22.11	22.1988	22.1014	4921
1778711700	22.01	0.01	0.05	21.96	22.05	21.9267	22525
1778625300	22	-0.15	-0.65	22.05	22.05	21.87	35574
1778538900	22.145	0.09	0.43	22.14	22.18	22.1101	11846
1778279700	22.05	0.11	0.52	22.05	22.1	21.96	21895
1778193300	21.9353	-0.22	-1.01	22.15	22.15	21.91	16522
1778106900	22.16	0.33	1.51	22.11	22.1724	22.1	9069
1778020500	21.83	0.13	0.58	21.76	21.91	21.7401	17672
1777934100	21.705	-0.23	-1.05	21.76	21.84	21.62	11263
1777674900	21.9344	0	0.02	21.99	22.07	21.8901	14720
1777588500	21.93	0.47	2.17	21.71	21.99	21.71	14747
1777502100	21.465	-0.23	-1.04	21.6	21.6	21.45	19629
1777415700	21.69	0.08	0.37	21.64	21.7099	21.61	8881
1777329300	21.61	-0.1	-0.46	21.67	21.705	21.55	42535
1777070100	21.71	0.14	0.63	21.63	21.77	21.5965	45668
1776983700	21.575	-0.05	-0.21	21.65	21.74	21.5	160738
1776897300	21.62	0.14	0.63	21.63	21.669	21.58	82057
1776810900	21.485	-0.24	-1.10	21.74	21.75	21.485	10860
1776724500	21.725	-0	-0.01	21.69	21.7699	21.65	8823
1776465300	21.7262	0.14	0.63	21.82	21.85	21.7053	15403
1776378900	21.59	-0.05	-0.24	21.63	21.66	21.51	18080
1776292500	21.6427	-0.1	-0.47	21.7	21.7	21.58	21747
1776206100	21.745	0.13	0.58	21.66	21.79	21.64	25985
1776119700	21.62	0.04	0.16	21.42	21.62	21.42	10537
1775860500	21.5844	0.01	0.04	21.65	21.65	21.54	13483
1775774100	21.575	0.07	0.35	21.42	21.6199	21.42	9323
1775687700	21.5	0.36	1.68	21.5	21.5199	21.4452	10989
1775601300	21.145	0.04	0.19	21.08	21.15	21.01	32119
1775514900	21.105	0.11	0.53	21.13	21.15	21.0001	22885
1775169300	20.9944	-0.05	-0.24	20.76	21.0397	20.76	20139
1775082900	21.045	0.1	0.48	21.08	21.16	20.9823	15429
1774996500	20.945	0.46	2.22	20.73	20.945	20.665	20280
1774910100	20.49	0.02	0.07	20.58	20.65	20.41	52878
1774650900	20.4749	-0.05	-0.23	20.5	20.62	20.455	6093
1774564500	20.5231	-0.31	-1.50	20.62	20.7299	20.52	7559
1774478100	20.835	0.18	0.85	20.94	20.96	20.76	23096
1774391700	20.66	-0.08	-0.39	20.53	20.7499	20.53	10857
1774305300	20.74	0.22	1.08	20.73	20.82	20.6	8370
1774046100	20.5194	-0.42	-2.01	20.92	20.92	20.4531	13456
1773959700	20.94	0.05	0.26	20.7	21.0199	20.7	111110
1773873300	20.8853	-0.28	-1.30	21.1	21.1	20.8853	6105
1773786900	21.1606	0.16	0.78	21.09	21.23	21.09	35342
1773700500	20.9977	0.26	1.25	20.9	21.045	20.9	12416
1773441300	20.7394	-0.13	-0.63	20.88	20.93	20.72	17772
1773354900	20.87	-0.34	-1.60	21.01	21.01	20.84	73624
1773268500	21.21	-0.04	-0.19	21.24	21.2786	21.12	32859
1773182100	21.25	-0.2	-0.93	21.45	21.45	21.2	16471
1773095700	21.45	-0.01	-0.05	21.16	21.46	21.0413	22974
1772840100	21.46	-0.09	-0.42	21.27	21.53	21.27	15192