First Trust Nasdaq Pharmaceuticals【FTXH】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	0.2722	0.773955075348	35.17	35.46	33.8201	5515	34.78057456	SP
4	1.4122	4.14986776374	34.03	35.46	33.66	5642	34.54684903	SP
12	1.5122	4.45682287062	33.93	35.46	32.84	6966	34.07956237	SP
26	2.8322	8.6850659307	32.61	35.5694	31.8261	7072	34.18328668	SP
52	9.6322	37.319643549	25.81	35.5694	25.37	6032	31.45068859	SP
156	9.3722	35.9501342539	26.07	35.5694	23.24	7385	27.62975789	SP
260	10.1122	39.92183182	25.33	35.5694	23.24	9603	26.96383355	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	35.4422	0.05	0.15	35.46	35.84	35.4422	11586
1780612500	35.3906	0.86	2.50	35	35.4361	35	8914
1780526100	34.5276	0.57	1.69	33.91	34.54	33.91	11972
1780439700	33.9544	-0.44	-1.29	34.21	34.21	33.8201	2714
1780353300	34.3987	-0.62	-1.78	34.85	34.85	34.325	1813
1780094100	35.0236	-0.14	-0.40	35.17	35.17	34.98	2162
1780007700	35.1657	0.3	0.87	34.87	35.22	34.87	9872
1779921300	34.8634	0.19	0.56	34.71	35.04	34.71	2974
1779834900	34.669	-0.2	-0.57	35.03	35.03	34.66	3192
1779489300	34.8688	0.34	0.97	34.82	35.005	34.75	7868
1779402900	34.5338	0.35	1.02	34.07	34.5338	34.07	10063
1779316500	34.1843	0.29	0.85	34.07	34.1843	33.9601	1903
1779230100	33.897	0.2	0.59	33.69	33.897	33.66	1192
1779143700	33.6984	-0.17	-0.51	33.725	33.76	33.6984	556
1778884500	33.8707	-0.55	-1.59	34.37	34.37	33.84	6229
1778798100	34.4183	-0.17	-0.49	34.71	34.71	34.35	15311
1778711700	34.5875	0.27	0.77	34.32	34.61	34.28	3260
1778625300	34.3222	0.4	1.18	34	34.421	34	6179
1778538900	33.9216	0.01	0.02	33.92	34.2208	33.87	7439
1778279700	33.9147	-0.09	-0.26	34.03	34.1599	33.76	3582
1778193300	34.0047	-0.59	-1.71	34.49	34.49	33.95	1475
1778106900	34.5948	0.45	1.33	34.31	34.6	34.29	23374
1778020500	34.142	0.18	0.52	33.96	34.2299	33.96	25652
1777934100	33.9656	0.15	0.46	33.7	34	33.7	8296
1777674900	33.8109	-0.09	-0.27	33.9	33.94	33.8109	1416
1777588500	33.9017	0.59	1.78	33.53	34.05	33.53	6722
1777502100	33.308	-0.2	-0.59	33.27	33.409999	33.13	2279
1777415700	33.504199	0.01	0.03	33.65	33.65	33.45	826
1777329300	33.4941	-0.15	-0.44	33.65	33.91	33.4941	1974
1777070100	33.6419	-0.37	-1.10	33.83	33.83	33.549999	16117
1776983700	34.015	-0.19	-0.56	34.24	34.24	34.01	59300
1776897300	34.2061	0.01	0.04	34.33	34.4	34.155	14016
1776810900	34.1932	-0.41	-1.18	34.67	34.67	34.1289	2635
1776724500	34.6	-0.27	-0.77	34.76	34.8899	34.6	4423
1776465300	34.8696	0.66	1.93	34.41	34.8696	34.41	2448
1776378900	34.21	-0.25	-0.72	34.55	34.55	34.1666	8671
1776292500	34.457	-0.2	-0.58	34.69	34.7552	34.28	5359
1776206100	34.6567	0.46	1.35	34.27	34.72	34.27	2183
1776119700	34.1948	0.17	0.49	33.95	34.1948	33.95	934
1775860500	34.0292	-0.58	-1.66	34.67	34.67	33.94	3245
1775774100	34.6043	-0.01	-0.02	34.46	34.6043	34.355	1602
1775687700	34.6123	0.8	2.37	34.375	34.6123	34.375	686
1775601300	33.8099	-0.19	-0.54	33.89	33.89	33.5	15374
1775514900	33.9951	-0.21	-0.60	34.2	34.2	33.9951	7829
1775169300	34.2019	-0.39	-1.14	34.19	34.38	34.19	1033
1775082900	34.5946	0.24	0.69	34.5	34.7	34.5	1710
1774996500	34.3575	0.87	2.61	33.73	34.3575	33.73	2632
1774910100	33.4839	0.45	1.38	33.39	33.549999	33.365	6844
1774650900	33.0294	-0.7	-2.07	33.68	33.68	33.0294	1998
1774564500	33.7292	-0.09	-0.26	33.62	33.87	33.62	10060
1774478100	33.8181	0.73	2.19	33.85	33.94	33.7501	3284
1774391700	33.092399	-0	-0.01	32.939999	33.21	32.93	4919
1774305300	33.0957	0.14	0.44	33.34	33.34	33.06	32784
1774046100	32.9515	-0.42	-1.27	33.33	33.33	32.84	2257
1773959700	33.3756	-0.03	-0.10	33.338	33.439999	33.229709	1656
1773873300	33.4082	-0.52	-1.54	33.8	33.8	33.35	3582
1773786900	33.93	0.07	0.20	33.95	34.1802	33.93	3416
1773700500	33.8626	0.23	0.69	33.85	33.895944	33.79	1613
1773441300	33.6294	-0.15	-0.46	33.93	33.93	33.6294	2199
1773354900	33.7834	-0.67	-1.96	34.24	34.24	33.7834	1237
1773268500	34.4578	-0.11	-0.33	34.54	34.54	34.38	938
1773182100	34.5718	-0.01	-0.02	34.71	34.92	34.5718	2086
1773095700	34.5789	0.48	1.41	34.145	34.59	33.795	4629
1772840100	34.0982	-0.19	-0.55	33.73	34.0982	33.72	5159