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	-0.1701	-0.713506711409	23.84	23.985	23.62	543249	23.83929973	SP
4	-0.1201	-0.50483396385	23.79	24.02	23.62	568074	23.84243891	SP
12	0.3699	1.58755364807	23.3	24.02	22.3701	668637	23.52803896	SP
26	-0.1101	-0.4629941127	23.78	24.18	22.3701	662734	23.64058584	SP
52	1.1799	5.24633170298	22.49	24.18	22.33	577461	23.49494622	SP
156	2.9799	14.4026099565	20.69	24.18	19.07	345849	22.94426452	SP
260	1.3199	5.90559284116	22.35	24.18	18.24	220648	22.77434255	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
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	397576
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
1774650900	22.52	-0.23	-1.01	22.72	22.745	22.475	327972
1774564500	22.75	-0.43	-1.86	22.93	22.96	22.735	444944
1774478100	23.18	0.12	0.52	23.21	23.235	23.12	456844
1774391700	23.06	0.12	0.52	22.94	23.145	22.875	582810
1774305300	22.94	0.23	1.01	23.01	23.12	22.935	486196
1774046100	22.71	-0.3	-1.30	23.05	23.05	22.6299	625942
1773959700	23.01	-0.02	-0.09	22.93	23.085	22.84	621267
1773873300	23.03	-0.27	-1.16	23.32	23.32	23.015	464900
1773786900	23.3	0.03	0.13	23.4	23.4	23.285	493477
1773700500	23.27	0.24	1.04	23.18	23.345	23.18	418539
1773441300	23.03	-0.13	-0.56	23.3	23.34	23	525645
1773354900	23.16	-0.21	-0.90	23.34	23.34	23.11	394536
1773268500	23.37	-0.05	-0.21	23.47	23.47	23.275	260753
1773182100	23.42	0.03	0.13	23.45	23.62	23.34	410243
1773095700	23.39	0.21	0.91	22.95	23.4263	22.85	633298
1772840100	23.18	-0.31	-1.32	23.31	23.31	23.08	456494
1772753700	23.49	-0.17	-0.72	23.59	23.67	23.2862	747786