First Trust Capital Strength【FTCS】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	3.66	3.91401989092	93.51	97.23	93.185	535009	94.06291355	SP
4	3.99	4.28203477141	93.18	97.23	92.62	797572	93.762471	SP
12	3.01	3.19668649108	94.16	97.23	91.47	657964	93.45859345	SP
26	4.54	4.90121990716	92.63	99.74	91.275	599302	94.31687947	SP
52	5.16	5.6080860776	92.01	99.74	89.39	484362	93.50508276	SP
156	22.28	29.7503004406	74.89	99.74	71.1101	366316	87.92018866	SP
260	21.05	27.6537046768	76.12	99.74	66.01	373809	82.66820598	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
1783031700	97.17	2.17	2.28	95.39	97.23	95.39	621657
1782945300	95	1.08	1.15	94.09	95.47	94.09	548261
1782858900	93.92	0.02	0.02	93.96	94.015	93.55	522312
1782772500	93.9	-0.09	-0.10	94.42	94.605	93.73	845262
1782513300	93.99	0.71	0.76	93.3	94.29	93.3	412645
1782426900	93.28	-0.61	-0.65	93.51	94.77	93.185	346565
1782340500	93.89	0.56	0.60	93.35	94.5127	93.35	655442
1782254100	93.33	0.6	0.65	93.11	93.56	92.975	512627
1782167700	92.73	-0.23	-0.25	92.77	93.18	92.62	410097
1781822100	92.96	-0.35	-0.38	93.53	93.61	92.79	766070
1781735700	93.31	-1.36	-1.44	94.33	94.66	92.96	913521
1781649300	94.67	0.3	0.32	94.49	94.93	94.33	733095
1781562900	94.37	-0.16	-0.17	94.61	94.82	94.27	566495
1781303700	94.53	0.37	0.39	94.46	94.82	93.97	592218
1781217300	94.16	0.55	0.59	93.68	94.69	93.68	1182191
1781130900	93.61	-0.38	-0.40	94.02	94.42	93.54	449196
1781044500	93.99	1.06	1.14	93	94.04	93	1278885
1780958100	92.93	-0.79	-0.84	93.57	93.72	92.93	851809
1780698900	93.72	0.39	0.42	93.43	94.285	93.43	2268302
1780612500	93.3274	1.09	1.18	93.18	93.9	93.04	1298874
1780526100	92.24	-0.01	-0.01	91.91	92.535	91.91	687280
1780439700	92.25	-0.47	-0.50	92.22	92.4199	91.69	460898
1780353300	92.7168	-0.53	-0.57	92.96	93.09	92.43	652258
1780094100	93.25	-0.46	-0.49	93.53	93.74	93.25	451968
1780007700	93.71	0.03	0.03	93.72	94.08	93.48	485850
1779921300	93.68	-0.44	-0.47	93.95	94.65	93.665	796182
1779834900	94.12	-0.39	-0.41	94.64	94.64	94.015	516633
1779489300	94.51	0.79	0.85	94	94.816991	94	372842
1779402900	93.7171	-0.05	-0.06	93.28	93.755	92.74	1181071
1779316500	93.77	0.15	0.16	93.68	93.93	93.16	811619
1779230100	93.62	-0.3	-0.32	93.66	94.29	93.325	684704
1779143700	93.9188	1.42	1.54	92.5	93.97	92.36	641734
1778884500	92.4976	-0.15	-0.16	92.72	93.09	92.48	549487
1778798100	92.647	0.41	0.44	92.59	93.07	92.545	712125
1778711700	92.24	-0.16	-0.17	92.11	92.56	91.7901	664206
1778625300	92.4	0.68	0.74	91.92	92.68	91.48	1452342
1778538900	91.72	-0.59	-0.64	92.11	92.27	91.47	1013188
1778279700	92.31	-0.19	-0.21	92.6	92.74	92.12	434481
1778193300	92.5	-0.81	-0.87	92.94	93.23	92.36	796525
1778106900	93.31	-0.12	-0.13	93.53	93.67	93.085	473947
1778020500	93.4306	0.46	0.49	93.06	93.68	92.77	449759
1777934100	92.9746	-0.49	-0.52	93.29	93.76	92.82	364978
1777674900	93.46	-0.34	-0.36	94.15	94.37	93.46	492339
1777588500	93.8	0.68	0.73	92.91	93.96	92.9	571930
1777502100	93.12	0.18	0.19	92.99	93.38	92.77	354505
1777415700	92.941	0.08	0.09	93.29	93.66	92.72	544850
1777329300	92.8562	-0.1	-0.11	92.72	93.52	92.72	470916
1777070100	92.96	-0.53	-0.57	93.38	93.38	92.73	462333
1776983700	93.49	0.06	0.07	93.21	93.59	92.78	397936
1776897300	93.4263	-0.1	-0.11	93.91	94.02	93.275	321839
1776810900	93.5302	-0.92	-0.98	94.56	94.56	93.34	571442
1776724500	94.4537	-0.28	-0.30	94.52	94.99	94.31	555989
1776465300	94.7363	0.77	0.82	94.39	95.145	94.14	715644
1776378900	93.97	-0.16	-0.17	94.06	94.615	93.94	456449
1776292500	94.13	0.1	0.11	93.99	94.3	93.5	528374
1776206100	94.03	0.12	0.13	93.64	94.14	93.465	577161
1776119700	93.91	0.75	0.81	92.9	93.93	92.85	483465
1775860500	93.16	-1.26	-1.33	94.49	94.49	93.03	503413
1775774100	94.42	-0.1	-0.11	94.16	94.7	93.82	345361
1775687700	94.52	1.94	2.10	93.75	94.52	93.56	558932
1775601300	92.58	-0.75	-0.80	92.92	92.975	92.27	991951
1775514900	93.33	0.27	0.29	92.82	93.33	92.61	489854