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	0.05	0.144675925926	34.56	34.81	33.43	12859	34.39658864	SP
4	-1.68	-4.62937448333	36.29	36.3162	33.43	6087	34.68686322	SP
12	-1.28	-3.56645305099	35.89	36.93	33.43	5525	35.57175312	SP
26	-0.515	-1.46619217082	35.125	38.61	33.43	4130	36.17688326	SP
52	2.83	8.9049716803	31.78	38.61	31.36	3526	35.49171435	SP
156	2.83	8.9049716803	31.78	38.61	31.36	3526	35.49171435	SP
260	2.83	8.9049716803	31.78	38.61	31.36	3526	35.49171435	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
1742423700	34.61	0.24	0.71	34.395	34.785	34.395	3341
1742337300	34.3652	-0.29	-0.85	34.45	34.45	34.2801	633
1742250900	34.66	0.62	1.82	34.39	34.81	34.39	38929
1741991700	34.04	0.58	1.72	33.43	34.0971	33.43	20889
1741905300	33.4634	-0.53	-1.55	33.64	33.64	33.4634	2322
1741818900	33.99	-0.23	-0.67	34.56	34.56	33.82	1522
1741732500	34.22	-0.4	-1.16	34.96	34.96	34.05	18350
1741646100	34.6211	-0.5	-1.43	34.99	34.99	34.42	1259
1741390500	35.1245	0.28	0.81	35.06	35.2	35.06	19787
1741304100	34.8424	-0.27	-0.78	34.83	34.8424	34.6	504
1741217700	35.1171	0.35	1.02	34.85	35.159	34.835	1988
1741131300	34.7623	-0.62	-1.77	35.42	35.42	34.7623	1834
1741044900	35.3871	-0.57	-1.59	35.45	35.45	35.37	227
1740785700	35.96	0.45	1.27	35.69	35.96	35.56	3005
1740699300	35.5075	-0.16	-0.46	35.72	35.745	35.5075	951
1740612900	35.67	-0.03	-0.08	36.07	36.07	35.565	611
1740526500	35.7	0.04	0.11	35.52	35.7	35.52	133
1740440100	35.66	0.13	0.35	35.92	35.92	35.592	2257
1740180900	35.5344	-0.57	-1.57	35.59	35.59	35.467	498
1740094500	36.1	-0.22	-0.60	35.985	36.1	35.985	1775
1740008100	36.3162	-0.08	-0.23	36.29	36.3162	36.27	4268
1739921700	36.4	0.31	0.86	36.23	36.4	36.23	361
1739576100	36.0894	-0.19	-0.52	36.22	36.25	36.0894	3644
1739489700	36.2791	0.41	1.14	36.229	36.2791	36.18	393
1739403300	35.8703	-0.25	-0.70	35.78	35.8703	35.7116	2154
1739316900	36.1229	-0.15	-0.41	36.07	36.16	36.07	4580
1739230500	36.27	0.08	0.23	36.5	36.5	36.15	4916
1738971300	36.1852	-0.2	-0.55	36.331	36.331	36.0853	1587
1738884900	36.387	-0.06	-0.17	36.48	36.49	36.31	7707
1738798500	36.45	0.34	0.94	36.2	36.46	36.15	6527
1738712100	36.11	0.03	0.09	36.15	36.3099	35.95	4432
1738625700	36.0788	-0.24	-0.67	36.16	36.2499	35.55	5936
1738366500	36.3204	-0.16	-0.44	36.593294	36.593294	36.19	1420
1738280100	36.48	0.1	0.27	36.49	36.661	36.48	461
1738193700	36.38	-0.14	-0.39	36.58	36.58	36.18	6649
1738107300	36.5213	-0.11	-0.30	36.69	36.71	36.49	39325
1738020900	36.63	0.28	0.77	36.35	36.63	36.35	3733
1737761700	36.3519	-0.19	-0.51	36.37	36.43	36.29	30525
1737675300	36.54	0	0.00	36.54	36.54	36.54	0
1737588900	36.54	-0.12	-0.32	36.93	36.93	36.376	7456
1737502500	36.6577	0.39	1.09	36.5	36.66	36.5	5909
1737156900	36.2629	0.12	0.32	36.301732	36.36	36.2	652
1737070500	36.1456	0.24	0.68	35.63	36.19	35.63	3969
1736984100	35.9031	0.38	1.06	35.88	35.905	35.7227	931
1736897700	35.5274	0.48	1.37	35.3	35.5274	35.3	394
1736811300	35.0458	0.26	0.74	34.68	35.0458	34.68	1313
1736552100	34.79	-0.62	-1.74	35.06	35.06	34.63	7335
1736379300	35.4075	0.21	0.59	35.23	35.43	35.1987	1485
1736292900	35.2	-0.21	-0.59	35.19	35.72	35.19	974
1736206500	35.4104	-0.07	-0.20	35.61	35.67	35.4104	1237
1735947300	35.48	0.2	0.55	35.2	35.48	35.2	3001
1735860900	35.285	-0.13	-0.35	35.56	35.56	35.17	3070
1735688100	35.41	-0.04	-0.11	35.38	35.62	35.361	4651
1735601700	35.45	-0.18	-0.50	35.74	35.74	35.29	417
1735342500	35.6272	-0.34	-0.95	35.63	35.7	35.41	8496
1735256100	35.9679	0.14	0.39	35.89	35.9679	35.8298	965
1735077840	35.8291	0.28	0.79	35.8291	35.8291	35.8291	6
1734996900	35.547	-0.15	-0.43	35.35	35.75	35.31	13564
1734737700	35.7	0.23	0.64	35.57	35.7	35.57	324