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	-0.26	-0.596330275229	43.6	43.655	42.81	330192	43.47142146	SP
4	-0.06	-0.138248847926	43.4	43.895	42.81	395656	43.64180538	SP
12	-0.72	-1.63413527009	44.06	44.81	42.5137	426035	43.58939948	SP
26	-0.96	-2.16704288939	44.3	44.9699	42.5137	396675	43.87406188	SP
52	-0.26	-0.596330275229	43.6	45.155	42.5137	376468	44.08385371	SP
156	-0.42	-0.959780621572	43.76	46.8	40.86	640745	43.59813953	SP
260	-10.49	-19.4872747539	53.83	54.42	40.86	641995	45.22567223	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
1783550100	43.34	-0.07	-0.16	43.28	43.37	43.2627	516536
1783463700	43.41	-0.24	-0.55	43.65	43.65	42.81	274871
1783377300	43.65	0.04	0.09	43.64	43.655	43.52	285217
1783031700	43.61	0.09	0.21	43.6	43.6255	43.544	244145
1782945300	43.52	-0.09	-0.21	43.45	43.74	43.45	392650
1782858900	43.61	-0.2	-0.46	43.81	43.8168	43.59	412100
1782772500	43.81	0.07	0.15	43.8	43.815	43.74	483159
1782513300	43.745	0.05	0.11	43.67	43.77	43.67	623797
1782426900	43.6958	-0.16	-0.37	43.73	43.77	43.565	439283
1782340500	43.86	0.21	0.47	43.78	43.895	43.51	387856
1782254100	43.6528	0.04	0.09	43.8	43.8	43.35	248487
1782167700	43.615	-0.11	-0.26	43.57	43.65	43.3201	248378
1781822100	43.7293	0.12	0.28	43.74	43.84	43.715	301110
1781735700	43.6076	-0.15	-0.33	43.66	43.79	43.595	540234
1781649300	43.7534	0.07	0.17	43.76	43.79	43.68	209489
1781562900	43.68	0.06	0.15	43.73	43.77	43.67	286561
1781303700	43.6157	-0.03	-0.08	43.59	43.66	43.52	476349
1781217300	43.65	0.25	0.59	43.4	43.675	43.4	751589
1781130900	43.3954	-0.08	-0.19	43.46	43.505	43.34	807774
1781044500	43.48	0.1	0.23	43.47	43.58	43.42	372316
1780958100	43.38	-0.06	-0.13	43.42	43.505	43.37	424152
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	44.2	43.9685	311875
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