First Trust Exchange Traded Fund VI First Trust BuyWrite Income【FTHI】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	-0.085	-0.355351170569	23.92	23.9799	23.37	746942	23.66547445	SP
4	0.065	0.27345393353	23.77	24.09	23.2	776226	23.75051793	SP
12	0.675	2.91450777202	23.16	24.09	22.98	755436	23.69152598	SP
26	0.055	0.231286795627	23.78	24.18	22.3701	707771	23.65644333	SP
52	0.975	4.26509186352	22.86	24.18	22.3701	591228	23.571493	SP
156	2.835	13.5	21	24.18	19.07	362333	22.99108415	SP
260	1.935	8.83561643836	21.9	24.18	18.24	231422	22.81558537	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772500	23.68	0.23	0.98	23.61	23.6905	23.48	776339
1782513300	23.45	-0.12	-0.51	23.54	23.54	23.37	536567
1782426900	23.57	-0.23	-0.97	23.66	23.74	23.5097	1124529
1782340500	23.8	-0.07	-0.29	23.91	23.9299	23.7201	766031
1782254100	23.87	-0.17	-0.71	23.92	23.9799	23.745	531243
1782167700	24.04	0.06	0.25	24.05	24.09	23.98	1025464
1781822100	23.98	0.06	0.25	24.04	24.065	23.93	676832
1781735700	23.92	-0.01	-0.04	23.94	24.09	23.85	1147687
1781649300	23.93	0.02	0.08	23.97	24	23.906	600633
1781562900	23.91	0.14	0.59	23.93	24.06	23.875	1021486
1781303700	23.77	0.13	0.55	23.67	23.7997	23.6299	566457
1781217300	23.64	0.31	1.33	23.42	23.705	23.36	1388777
1781130900	23.33	-0.21	-0.89	23.6	23.61	23.32	764438
1781044500	23.54	-0.09	-0.38	23.8	23.8	23.2	1037956
1780958100	23.63	-0.02	-0.08	23.72	23.775	23.6044	512281
1780698900	23.65	-0.33	-1.38	23.93	23.94	23.595	746937
1780612500	23.98	0.13	0.55	23.88	23.985	23.835	358433
1780526100	23.85	-0.04	-0.17	23.86	23.925	23.78	636649
1780439700	23.89	0.16	0.67	23.77	23.89	23.77	529546
1780353300	23.73	-0.08	-0.34	23.68	23.77	23.62	614725
1780094100	23.81	0	0.00	23.84	23.85	23.7509	576892
1780007700	23.81	-0.02	-0.08	23.87	23.87	23.76	579892
1779921300	23.83	-0.06	-0.25	23.91	23.91	23.81	604528
1779834900	23.89	0.01	0.04	23.93	23.935	23.85	503327
1779489300	23.88	0.07	0.29	23.85	23.91	23.81	522945
1779402900	23.81	-0.12	-0.50	23.74	23.82	23.695	723145
1779316500	23.93	0.12	0.50	23.88	23.975	23.83	507296
1779230100	23.81	-0.05	-0.21	23.81	23.86	23.73	503563
1779143700	23.86	-0.02	-0.08	23.895	23.95	23.765	485508
1778884500	23.88	-0.14	-0.58	23.87	23.9799	23.805	943000
1778798100	24.02	0.17	0.71	23.96	24.02	23.91	584069
1778711700	23.85	0.09	0.38	23.79	23.86	23.765	561197
1778625300	23.76	0.04	0.17	23.72	23.78	23.6305	639903
1778538900	23.72	0	0.00	23.75	23.75	23.66	502094
1778279700	23.72	-0.01	-0.04	23.79	23.8232	23.695	416686
1778193300	23.73	-0.11	-0.46	23.89	23.91	23.69	1146014
1778106900	23.84	0.1	0.42	23.84	23.855	23.77	593486
1778020500	23.74	0.13	0.55	23.7	23.78	23.67	335730
1777934100	23.61	-0.09	-0.38	23.69	23.69	23.535	312469
1777674900	23.7	0.01	0.04	23.78	23.8	23.695	475121
1777588500	23.69	0.22	0.94	23.61	23.72	23.5001	994493
1777502100	23.47	-0.1	-0.42	23.57	23.57	23.415	1292339
1777415700	23.57	-0.05	-0.21	23.68	23.69	23.51	426347
1777329300	23.62	0.01	0.04	23.61	23.62	23.56	698988
1777070100	23.61	0.04	0.17	23.7	23.7	23.515	1801086
1776983700	23.57	0.04	0.17	23.43	23.625	23.43	3943457
1776897300	23.53	0.08	0.34	23.575	23.575	23.475	575093
1776810900	23.45	-0.32	-1.35	23.74	23.74	23.4259	492007
1776724500	23.77	0.03	0.13	23.74	23.7889	23.705	522259
1776465300	23.74	0.11	0.47	23.7	23.78	23.64	398587
1776378900	23.63	0	0.00	23.72	23.72	23.55	571287
1776292500	23.63	-0.02	-0.08	23.68	23.68	23.57	395329
1776206100	23.65	-0.02	-0.08	23.7	23.7	23.62	630692
1776119700	23.67	0.01	0.04	23.68	23.68	23.59	398690
1775860500	23.66	-0.03	-0.13	23.74	23.74	23.64	449225
1775774100	23.69	0.13	0.55	23.48	23.72	23.48	853888
1775687700	23.56	0.42	1.82	23.59	23.59	23.405	796374
1775601300	23.14	-0.03	-0.13	23.16	23.17	22.98	1695265
1775514900	23.17	0.05	0.22	23.25	23.25	23.06	742209
1775169300	23.12	0.04	0.17	22.89	23.145	22.8501	417804
1775082900	23.08	0.13	0.57	23.08	23.16	23.045	557863
1774996500	22.95	0.5	2.23	22.6858	22.96	22.615	575591
1774910100	22.45	-0.07	-0.31	22.72	22.72	22.3701	445093