First Trust Senior Loan Fund【FTSL】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	0.005	0.0108908734481	45.91	45.99	45.8511	327106	45.93827818	SP
4	-0.325	-0.70285467128	46.24	46.3	45.8511	273426	46.06183345	SP
12	-0.36	-0.777957860616	46.275	46.52	45.8511	320659	46.22333276	SP
26	-0.115	-0.249837062785	46.03	46.53	45.8511	281778	46.18667082	SP
52	-0.425	-0.917134225291	46.34	46.99	45.3001	274640	46.11610051	SP
156	-0.785	-1.68094218415	46.7	47.57	43.8	440809	45.62632375	SP
260	1.365	3.06397306397	44.55	48.31	34.85	434773	46.16160238	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
1741646100	45.95	0	0.00	45.99	45.99	45.93	516911
1741390500	45.95	0.01	0.01	45.945	45.97	45.915	250316
1741304100	45.945	-0.01	-0.01	45.9389	45.99	45.9101	248883
1741217700	45.95	0.06	0.13	45.88	45.965	45.88	320637
1741131300	45.89	-0.07	-0.14	45.91	45.93	45.8511	298783
1741044900	45.955	-0.01	-0.01	45.9957	45.9957	45.95	215466
1740785700	45.96	-0.01	-0.02	45.9985	46.03	45.95	185428
1740699300	45.97	-0.02	-0.04	46.07	46.07	45.96	176685
1740612900	45.99	0.01	0.02	46.0402	46.0402	45.965	185461
1740526500	45.98	0.02	0.04	45.98	46	45.97	179165
1740440100	45.96	-0.01	-0.02	45.98	46	45.95	403972
1740180900	45.97	-0.31	-0.67	46.03	46.09	45.96	342735
1740094500	46.28	0.01	0.02	46.28	46.28	46.25	248183
1740008100	46.27	-0.02	-0.04	46.29	46.29	46.25	380858
1739921700	46.29	0.02	0.04	46.265	46.29	46.26	209847
1739576100	46.27	0.02	0.04	46.28	46.3	46.26	259426
1739489700	46.25	0.04	0.09	46.25	46.25	46.21	194250
1739403300	46.21	-0.01	-0.02	46.223	46.23	46.2	249398
1739316900	46.22	-0.02	-0.04	46.24	46.27	46.21	328687
1739230500	46.24	0.03	0.06	46.25	46.26	46.22	424508
1738971300	46.21	-0.01	-0.02	46.24	46.24	46.2001	325674
1738884900	46.22	-0.01	-0.02	46.25	46.25	46.19	268307
1738798500	46.23	0.02	0.04	46.15	46.24	46.15	275572
1738712100	46.21	-0.04	-0.09	46.21	46.24	46.19	351905
1738625700	46.25	-0.02	-0.04	46.2356	46.25	46.21	248328
1738366500	46.27	0.02	0.04	46.29	46.29	46.26	259973
1738280100	46.25	-0.02	-0.04	46.28	46.28	46.23	307302
1738193700	46.27	0.01	0.02	46.29	46.29	46.25	274554
1738107300	46.2601	0	0.00	46.29	46.29	46.2201	548849
1738020900	46.26	-0.01	-0.02	46.24	46.3262	46.24	263121
1737761700	46.27	0.05	0.11	46.25	46.28	46.23	222336
1737675300	46.22	0	0.00	46.22	46.22	46.22	0
1737588900	46.22	-0.26	-0.56	46.35	46.35	46.205	223451
1737502500	46.48	0.03	0.06	46.51	46.52	46.47	241852
1737156900	46.45	0.03	0.06	46.45	46.46	46.3654	229512
1737070500	46.42	0.01	0.02	46.45	46.5	46.4057	472765
1736984100	46.41	0.04	0.09	46.38	46.43	46.37	602475
1736897700	46.37	0.05	0.11	46.36	46.38	46.33	183859
1736811300	46.32	-0.07	-0.15	46.3	46.335	46.27	197317
1736552100	46.39	0.04	0.09	46.34	46.39	46.3	318869
1736379300	46.35	0	0.00	46.355	46.37	46.331	336609
1736292900	46.35	0.01	0.02	46.37	46.4029	46.325	510329
1736206500	46.34	0.07	0.15	46.32	46.35	46.32	267091
1735947300	46.27	0.04	0.09	46.24	46.28	46.234373	266277
1735860900	46.23	-0.01	-0.02	46.23	46.25	46.185	353253
1735688100	46.24	-0.03	-0.06	46.34	46.34	46.205	775440
1735601700	46.27	0.01	0.02	46.25	46.335	46.235	970611
1735342500	46.26	-0.1	-0.22	46.31	46.315	46.245	402383
1735256100	46.36	0.09	0.19	46.28	46.36	46.2002	255414
1735077840	46.27	-0.11	-0.24	46.38	46.38	46.23	181592
1734996900	46.38	0	0.00	46.41	46.4195	46.27	336173
1734737700	46.38	0.26	0.56	46.16	46.4	46.1149	433772
1734651300	46.12	-0.06	-0.13	46.165	46.165	46.1001	349600
1734564900	46.18	-0.04	-0.09	46.2018	46.23	46.13	263275
1734478500	46.22	-0.01	-0.02	46.275	46.275	46.205	178166
1734392100	46.23	0.01	0.02	46.23	46.27	46.21	194055
1734132900	46.22	-0.26	-0.56	46.3	46.3	46.21	234106
1734046500	46.48	0.03	0.06	46.45	46.5	46.4243	227631
1733960100	46.45	0.01	0.02	46.47	46.48	46.4324	147665