First Trust Exchange Traded Fund VI Nasdaq BuyWrite Income ETF【FTQI】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	-0.28	-1.27562642369	21.95	22.04	21.66	161933	21.93547002	SP
4	0.13	0.603528319406	21.54	22.04	21.36	191578	21.7201135	SP
12	1.35	6.6437007874	20.32	22.04	19.23	333094	20.9432755	SP
26	0.73	3.48615090735	20.94	22.04	19.23	285733	20.82688837	SP
52	2.3	11.8740320083	19.37	22.04	19.15	269940	20.4996999	SP
156	2.12	10.8439897698	19.55	22.04	16.25	177154	20.23632615	SP
260	0.88	4.2328042328	20.79	22.04	16.25	134753	20.20265863	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	21.66	-0.35	-1.59	21.97	21.97	21.62	217494
1780612500	22.01	0.05	0.23	21.94	22.04	21.9	114490
1780526100	21.96	0.02	0.09	21.95	22.01	21.92	223041
1780439700	21.94	0.09	0.41	21.88	21.95	21.84	140952
1780353300	21.85	-0.07	-0.32	21.86	21.89	21.78	135989
1780094100	21.92	-0.01	-0.05	21.95	21.96	21.8401	195194
1780007700	21.93	0.08	0.37	21.89	21.95	21.79	259416
1779921300	21.85	0.06	0.28	21.81	21.94	21.79	129157
1779834900	21.79	0.17	0.79	21.72	21.8	21.72	162892
1779489300	21.62	0.02	0.09	21.7	21.71	21.6101	136581
1779402900	21.6	-0.11	-0.51	21.54	21.63	21.4223	130328
1779316500	21.71	0.19	0.88	21.61	21.72	21.54	224560
1779230100	21.52	-0.07	-0.32	21.45	21.57	21.36	216445
1779143700	21.59	-0.01	-0.05	21.65	21.66	21.45	187829
1778884500	21.6	-0.13	-0.60	21.63	21.6399	21.52	250839
1778798100	21.73	0.12	0.56	21.66	21.81	21.66	314072
1778711700	21.61	0.05	0.23	21.59	21.63	21.507437	208295
1778625300	21.56	0.01	0.05	21.54	21.58	21.41	288734
1778538900	21.55	0.05	0.23	21.53	21.56	21.477	185190
1778279700	21.5	0.02	0.09	21.54	21.54	21.44	135972
1778193300	21.48	0	0.00	21.53	21.53	21.38	157084
1778106900	21.48	0.13	0.61	21.57	21.57	21.43	293331
1778020500	21.35	0.07	0.33	21.35	21.35	21.27	358431
1777934100	21.28	-0.01	-0.05	21.32	21.33	21.2252	120289
1777674900	21.29	0.06	0.28	21.29	21.3199	21.25	318573
1777588500	21.23	0.19	0.90	21.18	21.23	21.06	226416
1777502100	21.04	0.03	0.14	21.02	21.08	20.96	247691
1777415700	21.01	-0.1	-0.47	20.99	21.03	20.92	578515
1777329300	21.11	-0.04	-0.19	21.16	21.16	21.05	542250
1777070100	21.15	0.19	0.91	21.12	21.24	21.04	1536593
1776983700	20.96	-0.1	-0.47	21.07	21.07	20.86	3739699
1776897300	21.06	0.15	0.72	21.09	21.09	20.99	252309
1776810900	20.91	-0.3	-1.41	21.06	21.06	20.91	161706
1776724500	21.21	-0.07	-0.33	21.26	21.26	21.13	281265
1776465300	21.28	0.16	0.76	21.2	21.28	21.15	192664
1776378900	21.12	0.08	0.38	21.1	21.12	21.01	198936
1776292500	21.04	0.04	0.19	21.0138	21.04	20.974	124282
1776206100	21	0.11	0.53	20.88	21.03	20.88	142330
1776119700	20.89	0.09	0.43	20.76	20.9	20.745	297648
1775860500	20.8	0.02	0.10	20.83	20.83	20.7501	291375
1775774100	20.78	0.1	0.48	20.71	20.78	20.6423	400298
1775687700	20.68	0.42	2.07	20.79	20.79	20.59	602251
1775601300	20.26	-0.05	-0.25	20.26	20.265	20.02	1296833
1775514900	20.31	0.12	0.59	20.24	20.31	20.21	128434
1775169300	20.19	0.07	0.35	19.86	20.19	19.77	177621
1775082900	20.12	0.2	1.00	20.07	20.2	20.04	189057
1774996500	19.92	0.59	3.05	19.49	19.92	19.49	159960
1774910100	19.33	-0.17	-0.87	19.66	19.66	19.23	458304
1774650900	19.5	-0.27	-1.37	19.74	19.74	19.45	112112
1774564500	19.77	-0.6	-2.95	19.965	20.02	19.75	140333
1774478100	20.37	0.17	0.84	20.35	20.4	20.28	148616
1774391700	20.2	0	0.00	20.12	20.25	20.06	153955
1774305300	20.2	0.22	1.10	20.25	20.35	20.13	208790
1774046100	19.98	-0.3	-1.48	20.26	20.26	19.87	357353
1773959700	20.28	0.06	0.30	20.03	20.31	20.03	139798
1773873300	20.22	-0.21	-1.03	20.45	20.45	20.22	209791
1773786900	20.43	0.12	0.59	20.41	20.4799	20.395	222981
1773700500	20.31	0.17	0.84	20.33	20.4	20.295	145197
1773441300	20.14	-0.07	-0.35	20.32	20.3825	20.1	227852
1773354900	20.21	-0.24	-1.17	20.2818	20.333243	20.185	135770
1773268500	20.45	0.03	0.15	20.48	20.5199	20.3701	78482
1773182100	20.42	0	0.00	20.43	20.56	20.385	167279
1773095700	20.42	0.2	0.99	20.12	20.42	20.005	83629