First Trust Nasdaq Oil and Gas【FTXN】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	-1.2693	-3.42498650836	37.06	37.06	35.425	178884	36.16973243	SP
4	-1.2693	-3.42498650836	37.06	38.96	35.06	116067	36.65247362	SP
12	-1.6893	-4.50720384205	37.48	40.2	33.48	743246	35.33342736	SP
26	7.0407	24.4893913043	28.75	40.2	27.18	372201	35.19611056	SP
52	7.7807	27.7782934666	28.01	40.2	26.46	194555	34.80249674	SP
156	9.7507	37.4450844854	26.04	40.2	23.43	100997	32.74278337	SP
260	17.3207	93.7774769897	18.47	40.2	14.77	256918	25.95752011	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	35.7907	-0.79	-2.16	36.77	36.97	35.78	343927
1781130900	36.58	0.74	2.07	36.02	37.04	36.02	297477
1781044500	35.8375	-0.64	-1.76	36.25	36.25	35.425	80019
1780958100	36.4813	0.43	1.20	36.32	36.855	36.32	129115
1780698900	36.0483	-0.9	-2.45	37.06	37.06	36.02	43883
1780612500	36.9531	0.07	0.19	36.6	37.05	36.545	41090
1780526100	36.8838	0.45	1.25	36.57	37.24	36.57	78910
1780439700	36.4293	0.4	1.11	36	36.58	35.98	43528
1780353300	36.0302	0.73	2.08	35.74	36.44	35.74	130981
1780094100	35.2971	-0.43	-1.21	35.64	35.64	35.06	121970
1780007700	35.7312	0.05	0.15	36.01	36.11	35.58	57452
1779921300	35.6789	-0.68	-1.87	35.88	36.09	35.49	33877
1779834900	36.36	-1.08	-2.89	37.11	37.41	36.34	74924
1779489300	37.4429	0.26	0.71	37.13	37.52	37.02	82563
1779402900	37.18	-0.62	-1.63	38.22	38.22	36.99	111616
1779316500	37.7951	-0.84	-2.17	38.47	38.96	37.64	116026
1779230100	38.632	0.48	1.26	38.36	38.75	38.1	34630
1779143700	38.15	0.62	1.65	37.33	38.33	37.24	167597
1778884500	37.53	0.93	2.54	37.06	37.555	37.01	215697
1778798100	36.6021	0.28	0.78	36.3	36.74	36.28	129497
1778711700	36.32	-0.05	-0.14	36.36	36.39	36	96873
1778625300	36.3694	0.46	1.29	36.41	36.53	35.94	103776
1778538900	35.9068	0.84	2.39	35.57	35.99	35.43	317259
1778279700	35.07	-0.17	-0.49	35.31	35.3759	34.955	34447573
1778193300	35.2442	-0.77	-2.13	35.29	35.345	34.67	768205
1778106900	36.01	-1.83	-4.84	36.31	36.5	35.9	2004807
1778020500	37.84	-0.2	-0.53	37.74	38.05	37.62	36816
1777934100	38.0403	0.63	1.68	37.43	38.05	37.28	43779
1777674900	37.41	-0.51	-1.34	37.78	37.78	36.98	113254
1777588500	37.92	0.34	0.92	37.14	38.01	37	69341
1777502100	37.5759	0.97	2.65	36.98	37.59	36.97	73048
1777415700	36.6044	0.54	1.48	36.52	36.73	36.4	40874
1777329300	36.0692	0.14	0.38	36.08	36.45	35.9616	16433
1777070100	35.9328	-0.22	-0.61	35.92	35.96	35.66	43193
1776983700	36.1522	0.36	1.01	35.95	36.24	35.81	60889
1776897300	35.79	0.54	1.53	35.43	35.81	35.43	210466
1776810900	35.2495	0.74	2.15	34.62	35.255	34.55	48517
1776724500	34.5059	0.06	0.18	34.76	34.86	34.44	54513
1776465300	34.4426	-1.22	-3.41	34.3	34.53	33.479999	595466
1776378900	35.66	0.54	1.54	35.12	35.84	35.12	69093
1776292500	35.1184	-0.11	-0.31	35.05	35.43	34.9	29370
1776206100	35.2271	-0.84	-2.32	35.8	35.8	35.0688	270269
1776119700	36.0631	0.01	0.04	36.68	36.68	35.83	25968
1775860500	36.05	-0.12	-0.33	36.01	36.2451	35.68	34400
1775774100	36.17	-0.58	-1.58	36.96	37.2662	36.04	26298
1775687700	36.75	-1.53	-3.99	35.84	36.89	35.402	37848
1775601300	38.2784	0.29	0.76	38.11	38.75	38.11	68384
1775514900	37.9904	0.36	0.95	37.63	38.01	37.58	29565
1775169300	37.6332	0.31	0.84	38.25	38.66	37.45	65678
1775082900	37.3201	-1.28	-3.32	37.73	38.1761	36.9035	174644
1774996500	38.6	-0.69	-1.75	39.17	39.6	38.02	107025
1774910100	39.2871	-0.57	-1.44	40.2	40.2	39.16	75492
1774650900	39.86	0.59	1.50	39.29	39.91	39.29	377567
1774564500	39.27	0.59	1.53	38.8	39.44	38.76	27590
1774478100	38.68	0.04	0.10	38.265	38.75	38.265	36233
1774391700	38.64	0.89	2.36	38.26	39.01	38.26	28218
1774305300	37.75	0.28	0.75	36.88	37.91	36.88	31296
1774046100	37.47	0.04	0.11	37.48	38	37.47	113469
1773959700	37.43	0.7	1.91	36.98	37.71	36.9701	49264
1773873300	36.728	0.15	0.41	36.7	36.83	36.5699	52048
1773786900	36.5773	0.48	1.32	36.4	36.84	36.3	43700
1773700500	36.1016	0.04	0.12	36.03	36.28	35.95	54114
1773441300	36.0575	0.1	0.27	35.91	36.16	35.82	34790
1773354900	35.96	0.27	0.75	35.86	36.37	35.82	50009