First Trust ETF VIII Smith Opportunistic Fixed Income ETF【FIXD】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	-0.16	-0.367478180983	43.54	43.9	43.37	286179	43.56955838	SP
4	-0.43	-0.981511070532	43.81	43.95	42.5137	388527	43.44158681	SP
12	-0.6	-1.36425648022	43.98	44.9699	42.5137	422786	43.63753376	SP
26	-1.12	-2.51685393258	44.5	44.9699	42.5137	397409	44.00686058	SP
52	0.26	0.602968460111	43.12	45.155	42.5137	392095	44.06608491	SP
156	-0.95	-2.14301827205	44.33	46.8	40.86	651639	43.6165436	SP
260	-10.14	-18.9461883408	53.52	54.42	40.86	644240	45.37019366	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	43.4381	-0.18	-0.41	43.5	43.78	43.41	386985
1780612500	43.6164	0.05	0.11	43.59	43.9	43.59	199904
1780526100	43.5663	-0.09	-0.21	43.53	43.66	43.52	256244
1780439700	43.6584	0.03	0.07	43.67	43.7	43.64	240075
1780353300	43.63	-0.12	-0.27	43.54	43.66	43.4301	347689
1780094100	43.75	0.06	0.14	43.7	43.75	43.55	326721
1780007700	43.69	0.17	0.39	43.55	43.7	43.4532	517092
1779921300	43.519	0.04	0.09	43.55	43.58	43.47	186464
1779834900	43.48	0.12	0.27	43.48	43.5335	43.3	261006
1779489300	43.3626	0.1	0.24	43.37	43.41	43.231	452912
1779402900	43.26	-0.09	-0.20	43.04	43.2688	43	338242
1779316500	43.3481	0.31	0.72	43.12	43.37	42.98	403021
1779230100	43.038	-0.18	-0.41	43.02	43.105	42.9701	498104
1779143700	43.2145	-0.02	-0.05	43.27	43.3425	42.5137	922236
1778884500	43.2357	-0.3	-0.68	43.32	43.34	42.99	445083
1778798100	43.5308	-0.01	-0.02	43.58	43.665	43.525	208273
1778711700	43.5377	-0	-0.01	43.53	43.95	43.47	501370
1778625300	43.5399	-0.15	-0.34	43.57	43.69	43.52	585145
1778538900	43.69	-0.12	-0.27	43.81	43.87	43.69	305439
1778279700	43.81	0.21	0.48	43.79	43.92	43.61	263957
1778193300	43.6	-0.22	-0.51	43.93	43.93	43.6	283957
1778106900	43.8228	0.19	0.43	43.8	43.855	43.7525	445339
1778020500	43.635	0.11	0.25	43.59	43.68	43.59	1496065
1777934100	43.5254	-0.13	-0.31	43.58	43.605	43.43	983860
1777674900	43.66	0.09	0.21	43.61	43.76	43.59	573591
1777588500	43.57	0.07	0.16	43.61	43.625	43.55	680838
1777502100	43.5	-0.21	-0.47	43.67	43.7	43.35	431844
1777415700	43.7064	-0.02	-0.05	43.67	43.78	43.46	359707
1777329300	43.7303	-0.09	-0.22	43.76	43.91	43.65	240028
1777070100	43.8247	0.06	0.14	43.81	44.7	43.72	347361
1776983700	43.7615	-0.09	-0.20	43.8	44.81	43.675	447897
1776897300	43.85	0.07	0.15	43.94	44.06	43.84	215773
1776810900	43.7832	-0.31	-0.71	43.84	44.375	43.775	336687
1776724500	44.095	-0.03	-0.06	44.21	44.55	44.0197	368968
1776465300	44.1226	0.19	0.43	44.09	44.19	43.7301	323168
1776378900	43.9343	-0.07	-0.15	44.06	44.286	43.91	376919
1776292500	44.0021	-0.07	-0.15	44.08	44.2599	43.9685	312894
1776206100	44.068	0.13	0.29	43.97	44.12	43.895	290188
1776119700	43.94	0.1	0.23	43.57	43.95	43.57	232838
1775860500	43.84	-0.06	-0.14	43.84	43.93	43.815	308686
1775774100	43.9	-0.02	-0.04	43.93	44.9699	43.795	425129
1775687700	43.919	0.17	0.39	43.995	44.01	43.76	421376
1775601300	43.75	0.02	0.05	43.7	43.825	43.518652	605649
1775514900	43.73	-0.01	-0.02	43.68	43.85	43.43	760046
1775169300	43.74	0.1	0.23	43.56	43.7999	43.485	519350
1775082900	43.64	0.05	0.11	43.54	43.97	43.54	584101
1774996500	43.59	0.17	0.38	43.49	44.8	43.49	565871
1774910100	43.425	0.19	0.45	43.3	43.73	43.145	806132
1774650900	43.2316	-0.1	-0.22	43.25	43.34	43.19	323901
1774564500	43.3289	-0.47	-1.07	43.43	43.7235	43.315	368254
1774478100	43.7984	0.15	0.35	43.84	43.86	43.76	414937
1774391700	43.6448	-0.1	-0.23	43.62	43.7	43.535	340360
1774305300	43.7436	0.18	0.42	43.61	43.83	43.61	225727
1774046100	43.5597	-0.41	-0.94	43.79	43.83	43.55	246778
1773959700	43.9717	0.07	0.16	43.76	44.275	43.7405	443111
1773873300	43.9	-0.19	-0.43	43.97	44.08	43.89	285994
1773786900	44.09	0.14	0.32	44	44.15	44	258967
1773700500	43.95	0.15	0.34	43.98	44.0799	43.9031	223362
1773441300	43.8	-0.06	-0.14	43.95	43.98	43.775	267607
1773354900	43.86	-0.18	-0.41	43.99	44	43.83	243111
1773268500	44.04	-0.26	-0.59	44.16	44.9634	44.02	305980
1773182100	44.3	-0.14	-0.32	44.45	44.45	44.2901	358419
1773095700	44.44	0.12	0.27	44.27	44.4732	44.03	300474