First Trust Dividend Strength ETF【FTDS】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

登録

ホーム
投資
ETF
アメリカ
NASDAQ
First Trust Dividend Strength ETF (FTDS)
First Trust Dividend Strength ETF (FTDS) 時系列データ

First Trust Dividend Strength ETF (FTDS)

51.595

-0.49

(-0.94%)

終了 9月26日 5:00AM

51.6904

0.0954

(0.18%)

取引時間後: 8:59AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.1019	0.197890591167	51.4931	52.135	51.4931	476	51.8380079	SP
4	0.195	0.379377431907	51.4	52.4092	49.69	797	51.35291445	SP
12	2.935	6.03164817098	48.66	52.4092	47.7634	1279	49.79100051	SP
26	2.34	4.75078672216	49.255	52.4092	47.57	1509	49.23976179	SP
52	9.47	22.4807121662	42.125	52.4092	40.131	1306	46.93854835	SP
156	6.045	13.2711306257	45.55	52.4092	39.06	1634	44.4166182	SP
260	6.045	13.2711306257	45.55	52.4092	39.06	1634	44.4166182	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
1727303700	51.595	-0.49	-0.94	52.27	52.27	51.595	392
1727217300	52.085	-0.02	-0.04	52.01	52.125	52.01	405
1727130900	52.1062	0.29	0.56	51.69	52.1062	51.69	176
1726871700	51.8173	-0.32	-0.61	51.9	51.9	51.671	1042
1726785300	52.135	0.54	1.04	51.98	52.135	51.98	106
1726698900	51.597	-0.05	-0.10	51.4931	51.597	51.4931	652
1726612500	51.6503	0.18	0.34	51.69	51.99	51.65	449
1726526100	51.4728	0.45	0.88	51.18	51.59	51.18	2108
1726266900	51.025	0.55	1.08	50.9795	51.025	50.9795	693
1726180500	50.4781	0.25	0.50	50.54	50.55	50.4	1300
1726094100	50.228	-0.35	-0.69	50.25	50.25	49.69	2010
1726007700	50.5772	-0.32	-0.63	50.5772	50.5772	50.5772	0
1725921300	50.8978	0.42	0.82	51.01	51.08	50.8978	1491
1725662100	50.4817	-0.44	-0.87	50.51	50.51	50.4817	214
1725575700	50.925	-0.53	-1.03	51.0335	51.0335	50.925	200
1725489300	51.4571	-0.16	-0.32	51.75	51.75	51.38	791
1725402900	51.6217	-0.79	-1.50	52.02	52.02	51.6217	298
1725057300	52.4092	0.39	0.76	52	52.4092	51.86	2283
1724970900	52.0145	0.27	0.51	52.0868	52.0868	51.89	358
1724884500	51.7488	0.04	0.08	51.4	52.1299	51.4	566
1724798100	51.7063	-0.05	-0.09	51.761	51.761	51.7063	330
1724711700	51.7525	0.02	0.04	52	52.1721	51.7525	3418
1724452500	51.7341	0.76	1.50	51.54	51.7341	51.54	193
1724366100	50.9708	-0.08	-0.15	51.32	51.32	50.9708	68
1724279700	51.0469	0.45	0.89	50.64	51.0469	50.64	1675
1724193300	50.5963	-0.35	-0.69	50.72	50.72	50.49	2211
1724106900	50.9464	0.23	0.46	50.92	50.9464	50.77	479
1723847700	50.7119	0.23	0.46	50.5451	50.7119	50.52	859
1723761300	50.4815	0.67	1.35	50.2648	50.5071	50.2648	1223
1723674900	49.8114	0.25	0.51	49.37	49.8114	49.37	707
1723588500	49.5571	0.36	0.74	49.5571	49.5571	49.5571	1
1723502100	49.1931	-0.23	-0.46	49.5132	49.5428	49.16	530
1723242900	49.4223	0.25	0.50	49.11	49.43	49.11	165
1723156500	49.1762	0.76	1.57	48.94	49.1762	48.94	1049
1723070100	48.4158	-0.1	-0.21	49.0566	49.0566	48.4158	258
1722983700	48.5168	0.31	0.64	48.53	48.83	48.5168	598
1722897300	48.2065	-1.23	-2.48	48.1026	48.4284	48.1026	791
1722638100	49.4331	-1.12	-2.21	49.74	49.74	49.2114	1322
1722551700	50.5491	-0.99	-1.91	50.53	50.5491	50.53	14
1722465300	51.5359	0.08	0.16	51.5359	51.5359	51.5359	54
1722378900	51.456	0.79	1.55	51.12	51.456	51.12	424
1722292500	50.67	-0.21	-0.41	50.75	50.9	50.62	302
1722033300	50.8788	0.76	1.52	50.36	50.95	50.36	1334
1721946900	50.1156	0.52	1.05	49.79	50.4002	49.79	3619
1721860500	49.595	-0.55	-1.11	49.82	49.82	49.595	3
1721774100	50.1494	-0.03	-0.06	50.23	50.23	50.13	1045
1721687700	50.18	0.08	0.15	50.2	50.2	50.18	1275
1721428500	50.1032	-0.56	-1.10	50.19	50.33	50.1032	879
1721342100	50.6606	-0.39	-0.77	50.6606	50.6606	50.6606	3
1721255700	51.0528	0.01	0.01	50.59	51.0528	50.59	215
1721169300	51.0471	1.05	2.10	50.22	51.0471	50.22	439
1721082900	49.9979	0.42	0.84	50.08	50.3972	49.9249	9292
1720823700	49.5806	0.35	0.71	49.53	49.76	49.4001	1564
1720737300	49.2329	0.65	1.34	49.167	49.2329	49.167	458
1720650900	48.58	0.65	1.36	48.44	48.58	48.09	1059
1720564500	47.9278	-0.19	-0.39	47.98	48.2052	47.78	20933
1720478100	48.1148	0.09	0.20	48.1148	48.1148	48.1148	2
1720218900	48.0209	-0.51	-1.04	47.7634	48.07	47.7634	149
1720040640	48.5277	-0.11	-0.22	48.66	48.66	48.5277	96
1719959700	48.6369	0.15	0.31	48.525	48.77	48.525	1135
1719873300	48.4871	-0.27	-0.55	48.44	48.63	48.32	14596
1719614100	48.7556	0.45	0.93	48.73	48.7556	48.6317	970
1719527700	48.3072	-0.37	-0.76	48.2861	48.4252	48.21	1395
1719441300	48.6781	-0.15	-0.31	48.27	48.6781	48.27	1506

First Trust Dividend Str...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約