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	0.19	0.203143376457	93.53	93.9	91.69	710256	92.85512753	SP
4	1.12	1.20950323974	92.6	94.816991	91.47	729881	93.03599814	SP
12	-0.91	-0.961640071859	94.63	95.37	91.275	646746	93.1335863	SP
26	1.27	1.3737155219	92.45	99.74	91.275	551630	94.23852155	SP
52	2.54	2.78569861812	91.18	99.74	88.7	447245	93.34237795	SP
156	20.63	28.2254754412	73.09	99.74	71.1101	358196	87.19255636	SP
260	18.24	24.1653418124	75.48	99.74	66.01	367201	82.23408064	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
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	94.14	94.3	93.5	521591
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
1775169300	93.06	0.34	0.37	92.29	93.42	92.12	662722
1775082900	92.72	-0.04	-0.04	92.79	93.1	92.54	1025852
1774996500	92.76	0.89	0.97	92.63	93.06	91.8	1763814
1774910100	91.8731	0.41	0.45	91.95	92.59	91.665	666196
1774650900	91.4586	-1.07	-1.16	92.15	92.4	91.275	627684
1774564500	92.53	-0.62	-0.67	92.65	93.51	92.47	795528
1774478100	93.1503	0.57	0.61	93.44	93.47	92.4	785165
1774391700	92.5839	-0.12	-0.13	92.13	93.03	92.02	1160188
1774305300	92.7	0.53	0.58	92.95	93.53	92.67	649873
1774046100	92.1674	-0.6	-0.65	92.56	92.905	91.895	555254
1773959700	92.7688	-0.23	-0.25	92.9635	93.22	92.36	651864
1773873300	93	-1.65	-1.74	94.16	94.22	92.99	480603
1773786900	94.6504	-0.08	-0.09	94.98	95.37	94.64	476145
1773700500	94.7343	0.43	0.46	94.85	95.28	94.55	444322
1773441300	94.3013	0.09	0.09	94.63	95.175	94.22	352548
1773354900	94.2139	-1.06	-1.11	94.6	95.21	94.1901	447084
1773268500	95.27	-0.59	-0.62	95.73	95.74	94.95	441244
1773182100	95.862	-0.92	-0.95	96.4	96.8623	95.67	571081
1773095700	96.78	-0.32	-0.33	96.305	97.02	95.38	738265