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	0.465	1.26118795769	36.87	37.4	35.06	23854	36.84209844	SP
4	2.115	6.00511073254	35.22	37.4	35.06	8867	36.58079571	SP
12	1.005	2.76630883567	36.33	37.4	34.971	5817	36.12929218	SP
26	0.665	1.81347150259	36.67	37.78	34.3	5743	36.38346251	SP
52	0.485	1.31614654003	36.85	37.78	34.3	6299	36.21935897	SP
156	5.555	17.4795468848	31.78	38.61	30.22	5938	35.59125177	SP
260	5.555	17.4795468848	31.78	38.61	30.22	5938	35.59125177	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377300	37.1894	0.01	0.02	37.13	37.1894	36.905	4171
1783031700	37.181	0.36	0.99	36.82	37.181	36.82	2208
1782945300	36.8179	0.02	0.05	36.74	37.245	35.06	86734
1782858900	36.7995	0.11	0.30	36.87	36.91	36.69	2302
1782772500	36.6901	-0.3	-0.81	37.07	37.07	36.606592	1003
1782513300	36.9879	0.37	1.02	36.56	37.12	36.52	1494
1782426900	36.6149	0.06	0.15	36.49	36.93	36.49	8008
1782340500	36.5587	0.39	1.07	36.18	36.68	36.18	8052
1782254100	36.1721	0.11	0.29	36.01	36.24	36.01	3157
1782167700	36.0669	-0.01	-0.04	36.19	36.21	36.0082	6036
1781822100	36.0812	0.22	0.62	36.26	36.26	36.0099	1813
1781735700	35.8605	-0.39	-1.08	36.32	36.35	35.826	3266
1781649300	36.2523	0.25	0.69	36	36.45	36	10752
1781562900	36.003	-0.13	-0.37	36.54	36.54	36.003	2858
1781303700	36.1358	0.21	0.57	35.93	36.2	35.93	1884
1781217300	35.93	0.27	0.77	35.66	35.965771	35.66	8119
1781130900	35.6558	-0.12	-0.35	36.05	36.05	35.55	4735
1781044500	35.7795	0.56	1.58	35.22	35.817	35.22	3007
1780958100	35.2219	-0.28	-0.80	35.78	35.78	35.2219	6794
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	1489
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