First Trust SMID Capital Strength ETF【FSCS】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	-0.1445	-0.405329593268	35.65	35.65	34.971	9723	35.22509822	SP
4	-0.5445	-1.51040221914	36.05	37.045	34.971	5246	35.40202802	SP
12	-0.0145	-0.0408220720721	35.52	37.045	34.3	4271	35.64766089	SP
26	-0.2695	-0.753319357093	35.775	37.78	34.3	6934	36.16164086	SP
52	0.1355	0.383093016681	35.37	37.78	34.3	6040	36.14801409	SP
156	3.7255	11.7227816237	31.78	38.61	30.22	5797	35.54617788	SP
260	3.7255	11.7227816237	31.78	38.61	30.22	5797	35.54617788	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	35.5055	0.19	0.55	35.1	35.58	35.1	4380
1780612500	35.3123	0.18	0.52	35.13	35.47	35.13	24843
1780526100	35.1303	-0	-0.01	35.13	35.15	34.99	6444
1780439700	35.1346	0.05	0.14	35.01	35.2	35	3153
1780353300	35.084	-0.16	-0.44	35.52	35.52	34.971	9508
1780094100	35.2404	-0.27	-0.77	35.65	35.65	35.2404	4668
1780007700	35.5145	-0.21	-0.59	35.69	35.69	35.43	2815
1779921300	35.7247	-0.13	-0.36	36.03	36.0543	35.7247	910
1779834900	35.8555	0.18	0.51	35.85	35.885	35.7128	4847
1779489300	35.6736	0.22	0.61	35.72	35.72	35.5549	2759
1779402900	35.4566	-0.05	-0.14	35.51	35.5799	35.1401	2958
1779316500	35.5066	0.34	0.97	35.29	35.55	35.29	4205
1779230100	35.1653	-0.34	-0.96	35.57	35.57	35.1653	3069
1779143700	35.5072	0.38	1.09	35.13	35.63	35.13	1855
1778884500	35.1244	-0.39	-1.09	35.52	35.52	35.06	7030
1778798100	35.5111	0.06	0.17	35.45	35.78	35.45	6230
1778711700	35.4494	-0.21	-0.58	35.57	35.57	35.218	1482
1778625300	35.6556	-0.08	-0.21	35.428	35.75	35.42	2107
1778538900	35.7312	-0.28	-0.79	35.95	36	35.7312	3433
1778279700	36.0155	0.03	0.10	36.05	37.045	35.925	7355
1778193300	35.9807	-0.27	-0.75	36.09	36.28	35.97	2956
1778106900	36.2513	0.25	0.69	36.3328	36.43	36.195	2687
1778020500	36.004	0.32	0.91	35.96	36.09	35.94	3928
1777934100	35.6804	-0.33	-0.91	36.26	36.26	35.6	1284
1777674900	36.0078	-0.35	-0.95	36.51	36.52	36.0078	4033
1777588500	36.3529	0.21	0.58	36.28	36.44	36.055	1672
1777502100	36.1418	-0.32	-0.88	36.47	36.47	36.09	3094
1777415700	36.4645	-0.06	-0.17	36.67	36.67	36.34	2433
1777329300	36.5252	0.13	0.35	36.53	36.56	36.4487	7522
1777070100	36.3973	-0.15	-0.40	36.86	36.86	36.391	3724
1776983700	36.5423	0.16	0.44	36.4701	36.5423	36.4701	913
1776897300	36.3822	-0.11	-0.29	36.75	36.75	36.315	1377
1776810900	36.4888	-0.07	-0.18	36.59	36.59	36.4736	4834
1776724500	36.5544	-0.08	-0.23	36.64	36.65	36.545	2111
1776465300	36.6391	0.56	1.55	36.51	36.885	36.51	4176
1776378900	36.0799	-0.02	-0.06	36.3	36.35	36.02	6958
1776292500	36.1022	-0.14	-0.39	36.34	36.34	36.01	1491
1776206100	36.245	0.03	0.08	36.33	36.41	36.245	5919
1776119700	36.2172	0.43	1.20	35.89	36.2172	35.74	5270
1775860500	35.788	-0.45	-1.23	36.52	36.52	35.78	2869
1775774100	36.235	-0	-0.01	36.34	36.34	35.92	7614
1775687700	36.2375	0.79	2.22	36.14	36.3	36.14	3169
1775601300	35.4506	0.04	0.10	35.36	35.54	35.36	5585
1775514900	35.4156	0.16	0.47	35.28	35.4156	35.1101	14700
1775169300	35.2508	-0.04	-0.13	34.91	35.4005	34.78	4618
1775082900	35.295	0.09	0.26	35.5	35.5	35.21	2126
1774996500	35.202	0.42	1.22	35.01	35.202	34.3	4698
1774910100	34.7787	0.13	0.37	34.99	34.99	34.69	956
1774650900	34.6507	-0.5	-1.42	34.97	34.97	34.6507	3104
1774564500	35.1487	-0.27	-0.75	34.96	35.46	34.96	2888
1774478100	35.415	0.15	0.43	35.47	35.5	35.08	6217
1774391700	35.2622	-0.04	-0.10	35.3	35.37	35.2622	1417
1774305300	35.2973	0.44	1.26	35.48	35.62	35.27	7482
1774046100	34.858	-0.33	-0.93	35.25	35.25	34.807684	4616
1773959700	35.1847	-0.09	-0.25	35.28	35.32	34.9799	2746
1773873300	35.2742	-0.48	-1.33	35.54	35.5432	35.27	1210
1773786900	35.7502	0.12	0.32	35.9	35.91	35.72	2322
1773700500	35.6347	0.06	0.18	35.74	35.81	35.6347	2996
1773441300	35.5722	0.05	0.15	35.52	35.8037	35.495	1197
1773354900	35.5194	-0.35	-0.97	35.5	35.85	35.488	2625
1773268500	35.8672	-0.15	-0.42	36.02	36.02	35.67	4674
1773182100	36.0192	-0.37	-1.02	36.39	36.39	36.0192	1514
1773095700	36.3895	-0.18	-0.50	36.56	36.56	35.22	13011