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	1.53	4.19292956975	36.49	38.67	36.49	5638	38.0602638	SP
4	4.11	12.1203184901	33.91	38.67	33.91	10243	35.94399202	SP
12	3.645	10.6036363636	34.375	38.67	33.13	8189	34.93151197	SP
26	5.04	15.2819890843	32.98	38.67	32.448	7744	34.67913229	SP
52	12.41	48.4576337368	25.61	38.67	25.61	5624	33.19151028	SP
156	11.9	45.5589586524	26.12	38.67	23.24	6457	28.40004034	SP
260	11.92	45.6704980843	26.1	38.67	23.24	9297	27.22625531	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
1782858900	38.1897	-0.29	-0.75	38.67	38.67	38.02	5189
1782772500	38.4783	0.28	0.73	38.39	38.4783	38.205	11546
1782513300	38.1983	1.07	2.89	37.21	38.2599	37.21	5858
1782426900	37.1237	0.35	0.94	36.73	37.6	36.73	2529
1782340500	36.777	0.46	1.27	36.49	36.91	36.49	3069
1782254100	36.3158	0.49	1.37	35.91	36.37	35.91	6261
1782167700	35.8267	0.45	1.27	35.55	35.89	35.53	9441
1781822100	35.3766	-0.26	-0.73	35.79	35.79	35	4846
1781735700	35.6377	-0.03	-0.08	35.68	35.945	35.5498	5069
1781649300	35.6657	-0.15	-0.41	35.91	35.91	35.495	9970
1781562900	35.8135	-0.2	-0.56	36.09	36.09	35.7	10680
1781303700	36.0152	-0.08	-0.21	36.23	36.23	36	3310
1781217300	36.0922	0.76	2.17	35.48	36.277	35.48	19656
1781130900	35.3273	-0.31	-0.87	35.64	35.9699	35.3273	16942
1781044500	35.6384	0.52	1.48	35.38	35.67	35.3	42372
1780958100	35.1191	-0.32	-0.91	35.49	35.6199	35.1	5405
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	34.67	34.7552	34.28	5784
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