First Trust Nasdaq Food and Beverage【FTXG】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	-0.1625	-0.726094727435	22.38	22.38	21.87	6792	22.10501591	SP
4	-0.1825	-0.814732142857	22.4	22.62	21.87	18614	22.26383477	SP
12	-0.3625	-1.60540301151	22.58	22.73	21.47	19085	22.08241031	SP
26	0.7875	3.67475501633	21.43	23.9357	20.43	19185	22.35580056	SP
52	-0.2925	-1.2994224789	22.51	23.9357	20.43	25961	22.17742035	SP
156	-4.5725	-17.0679357969	26.79	26.97	20.43	111943	24.58243368	SP
260	-5.0225	-18.437958884	27.24	29.66	20.43	136724	25.98232191	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
1780698900	22.2175	0.29	1.33	21.94	22.22	21.94	2723
1780612500	21.925	-0.15	-0.70	22.2	22.3	21.87	3913
1780526100	22.0794	0.02	0.11	22	22.34	22	5050
1780439700	22.0559	-0.07	-0.32	22.19	22.19	22.0401	7301
1780353300	22.1273	-0.08	-0.37	22.08	22.17	22.08	7939
1780094100	22.2091	-0.26	-1.17	22.38	22.38	22.2091	9756
1780007700	22.4713	-0.05	-0.20	22.59	22.59	22.4713	2893
1779921300	22.5165	0.32	1.44	22.2	22.62	22.2	57957
1779834900	22.1975	-0.15	-0.65	22.29	22.3801	22.196	9646
1779489300	22.3438	0.11	0.50	22.33	22.3438	22.32	2279
1779402900	22.2337	-0.03	-0.12	22.19	22.26	22.1305	63260
1779316500	22.2599	0.02	0.08	22.2	22.289	22.03	12425
1779230100	22.2427	-0.14	-0.62	22.47	22.49	22.2406	5003
1779143700	22.3809	0.22	1.01	22.245	22.42	22.2	13016
1778884500	22.1574	-0.07	-0.33	22.33	22.33	22.1574	111911
1778798100	22.23	-0.17	-0.75	22.5	22.5	22.225	12577
1778711700	22.3991	-0.03	-0.12	22.38	22.5	22.31	9942
1778625300	22.4267	0.2	0.92	22.31	22.54	22.19	12214
1778538900	22.2227	-0.17	-0.74	22.39	22.39	22.16	4048
1778279700	22.3877	0.1	0.43	22.4	22.51	22.3877	2531
1778193300	22.2924	-0.21	-0.92	22.34	22.36	22.1	7702
1778106900	22.5	-0.03	-0.15	22.71	22.7199	22.3888	4319
1778020500	22.5328	0.26	1.19	22.32	22.63	22.32	3376
1777934100	22.2689	-0.07	-0.33	22.36	22.36	22.176	6982
1777674900	22.3416	-0.17	-0.76	22.6	22.6	22.29	4608
1777588500	22.5126	0.31	1.39	22.19	22.52	22.19	4324
1777502100	22.2038	0	0.02	22.22	22.34	22.1802	4905
1777415700	22.2003	0.28	1.30	22.24	22.3	22.1	4214
1777329300	21.9161	-0.12	-0.56	22.01	22.11	21.915	13588
1777070100	22.0404	-0.06	-0.26	22.12	22.1467	21.97	5784
1776983700	22.0975	0.31	1.44	21.83	22.14	21.83	3869
1776897300	21.7844	-0.06	-0.29	21.85	21.91	21.75	2487
1776810900	21.848	-0.1	-0.46	21.93	21.94	21.81	3065
1776724500	21.9488	-0.02	-0.10	21.95	22.06	21.9	6691
1776465300	21.97	0.03	0.14	21.78	22.01	21.78	29066
1776378900	21.94	0.22	1.00	21.68	21.94	21.68	9495
1776292500	21.7238	-0.25	-1.14	21.75	21.78	21.6851	10131
1776206100	21.9742	-0.06	-0.25	22.02	22.07	21.96	1764
1776119700	22.0294	-0.28	-1.26	22.3	22.3	22.02	125402
1775860500	22.3096	-0.16	-0.71	22.48	22.4968	22.3096	3108
1775774100	22.4696	0.25	1.14	22.1	22.48	22.1	13302
1775687700	22.2171	0.14	0.66	22.07	22.23	22.0387	50397
1775601300	22.0723	-0.31	-1.38	22.35	22.35	22.0723	6152
1775514900	22.3804	0.18	0.79	22.1	22.4	22.1	31922
1775169300	22.204	0.13	0.57	22.11	22.22	21.9501	1873
1775082900	22.0775	-0.06	-0.27	22.1	22.15	21.89	6281
1774996500	22.1367	0.06	0.25	22.2	22.2	21.99	3080
1774910100	22.0813	0.12	0.55	22.1	22.22	22.03	2365
1774650900	21.961	0.16	0.75	21.78	22.13	21.78	14341
1774564500	21.7983	-0.08	-0.37	21.77	22.32	21.75	10750
1774478100	21.8798	0.12	0.53	21.76	21.895	21.62	40990
1774391700	21.7647	0.11	0.53	21.56	21.95	21.56	14320
1774305300	21.6502	0.11	0.52	21.77	21.8	21.636	165331
1774046100	21.5388	-0.35	-1.62	21.88	21.88	21.5388	33542
1773959700	21.8936	-0.22	-0.97	22.01	22.03	21.84	17250
1773873300	22.1089	-0.46	-2.06	22.44	22.44	22.09	9065
1773786900	22.5728	0.1	0.45	22.57	22.73	22.56	16736
1773700500	22.4722	-0.06	-0.28	22.7	22.72	22.4722	4824
1773441300	22.5359	0.1	0.43	22.58	22.6042	22.5	52751
1773354900	22.4393	-0.18	-0.80	22.5	22.76	22.43	14840
1773268500	22.6209	-0.14	-0.63	22.73	22.73	22.44	10143
1773182100	22.7636	-0.21	-0.90	22.91	22.97	22.75	13804
1773095700	22.9694	-0.04	-0.18	22.76	23.0007	22.67	4654
1772840100	23.0098	0.12	0.52	22.75	23.01	22.64	7901