First Trust International Equity Opportunities【FPXI】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	-3.6174	-4.66219873695	77.59	80.12	74.11	20344	78.91656793	SP
4	0.4426	0.601931184551	73.53	80.12	69.48	24934	74.77987356	SP
12	10.8426	17.1750356407	63.13	80.12	59.245	14608	71.8893825	SP
26	13.9526	23.2465844718	60.02	80.12	58.011	12256	68.44641652	SP
52	19.8426	36.6573064844	54.13	80.12	53.33	10171	64.06278226	SP
156	34.4326	87.0829539707	39.54	80.12	36.02	11963	50.1364434	SP
260	6.1126	9.00766283525	67.86	80.12	33.7301	46095	52.40557804	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	73.9726	-4.46	-5.68	76.85	76.85	73.8	18014
1780612500	78.43	-0.99	-1.25	78.23	78.61	77.31	29232
1780526100	79.4232	-0.29	-0.36	79.66	79.66	79	34917
1780439700	79.71	0.94	1.19	79.18	80.12	78.865	10856
1780353300	78.77	0.89	1.14	77.86	78.985	77.86	17508
1780094100	77.8831	-0.01	-0.01	77.59	77.9846	77.42	9206
1780007700	77.89	1.24	1.62	76.7	78.09	76.31	24920
1779921300	76.6501	-0.54	-0.71	77.22	77.27	76.44	14890
1779834900	77.195	2.24	2.99	76.37	77.195	76.37	37703
1779489300	74.9554	0.58	0.77	74.95	75.4999	74.7406	37379
1779402900	74.38	1.42	1.95	72.57	74.41	72.57	29116
1779316500	72.9594	2.68	3.81	71.56	73.19	71.36	64633
1779230100	70.28	-1.45	-2.02	70.07	70.75	69.48	5569
1779143700	71.7294	0.44	0.61	72.21	72.35	70.9325	23676
1778884500	71.2913	-1.96	-2.68	71.92	71.92	71.0301	84355
1778798100	73.255	-0.31	-0.42	73.09	73.4336	73.09	4124
1778711700	73.5666	1.66	2.31	72.99	73.85	72.9	7544
1778625300	71.9041	-1.25	-1.71	71.87	72.2899	70.6001	22413
1778538900	73.1521	-0.59	-0.80	72.99	73.47	72.8401	11366
1778279700	73.7437	1.32	1.82	73.53	74.0099	73.1501	4330
1778193300	72.4255	-1.98	-2.66	74.29	74.29	72.2	20256
1778106900	74.4017	2.41	3.35	73.63	74.65	73.63	5667
1778020500	71.9919	1.93	2.76	71.16	72.37	71.16	25242
1777934100	70.058	-0.11	-0.15	70.32	70.96	69.8101	16072
1777674900	70.165	-0.3	-0.43	69.84	70.76	69.84	4913
1777588500	70.4699	2.05	2.99	69.32	70.58	69.32	10483
1777502100	68.4222	-0.37	-0.53	68.64	68.815	67.9601	11340
1777415700	68.79	-2.29	-3.22	68.65	69.21	68.486483	10160
1777329300	71.08	-0.82	-1.15	71.44	71.44	70.63	25426
1777070100	71.9038	1.41	2.00	71.27	72.1	70.9301	6818
1776983700	70.4957	-0.37	-0.52	70.6	71.18	70.11	4717
1776897300	70.8656	1.66	2.40	70.53	71.1299	70.53	5538
1776810900	69.2021	-1.43	-2.02	70.56	70.9	69.2021	30475
1776724500	70.6323	-0.46	-0.65	70.29	70.6323	70.2278	4851
1776465300	71.091	0.87	1.23	70.98	71.5	70.8	6985
1776378900	70.2252	0.6	0.86	70.12	70.4	69.94	8849
1776292500	69.625	-0.72	-1.02	70.04	70.04	69.47	3062
1776206100	70.345	1.29	1.87	69.89	70.53	69.89	50803
1776119700	69.055	0.89	1.30	68.16	69.21	67.71	14536
1775860500	68.17	1.15	1.72	68.28	68.52	68.02	3067
1775774100	67.019999	0.36	0.54	66.14	67.019999	66.14	3783
1775687700	66.662899	3.82	6.08	66.75	66.959999	66.42	4316
1775601300	62.8427	-0.08	-0.13	62.72	62.89	62.1201	3036
1775514900	62.925	0.35	0.57	62.6	63.38	62.6	4195
1775169300	62.57	-0.88	-1.39	60.93	62.75	60.93	3737
1775082900	63.4526	1.71	2.77	63.3	63.795006	63.2767	6061
1774996500	61.745	2.28	3.84	59.94	61.745	59.94	15162
1774910100	59.461	-0.31	-0.52	60.48	60.48	59.245	5683
1774650900	59.77	-0.43	-0.72	59.7	60.2	59.53	2648
1774564500	60.2019	-2.45	-3.90	61	61.77	60.2019	2668
1774478100	62.6469	1.85	3.05	62.91	62.98	62.6469	4010
1774391700	60.7932	-0.71	-1.15	59.96	61.25	59.96	3932
1774305300	61.4994	1.5	2.50	61.61	62.05	60.845	8953
1774046100	59.9972	-2.24	-3.59	62.09	62.09	59.63	7642
1773959700	62.2345	-0.32	-0.51	60.725	62.36	60.72	3740
1773873300	62.5557	-1.33	-2.09	63.43	63.62	62.5557	5529
1773786900	63.8896	0.05	0.08	64.331	64.459999	63.8896	2987
1773700500	63.8363	2.13	3.46	63.55	64.05	63.55	9203
1773441300	61.7038	-1.24	-1.96	63.13	63.13	61.7038	3209
1773354900	62.94	-1.48	-2.30	63.9	63.9	62.735	6450
1773268500	64.4192	-0.2	-0.31	64.599999	64.735	64.04	5782
1773182100	64.6175	0.71	1.10	64.8	65.61	64.595	7851
1773095700	63.9124	0.59	0.94	61.84	63.9124	61.84	3591
1772840100	63.32	-0.47	-0.74	62.41	63.63	62.41	5090