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	1.3467	4.02600896861	33.45	35.522	33.335	108378	34.42259265	SP
4	-0.7833	-2.20151770658	35.58	36.51	33.05	2346839	33.7871885	SP
12	0.4967	1.44810495627	34.3	38.96	33.05	1468824	34.50688007	SP
26	6.0267	20.9478623566	28.77	40.2	28.4901	716170	34.55000129	SP
52	6.7367	24.0081967213	28.06	40.2	26.46	361492	34.35976122	SP
156	8.1767	30.7163786627	26.62	40.2	23.43	155943	33.19423789	SP
260	16.7567	92.8863636364	18.04	40.2	14.77	290813	26.88779185	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
1783722900	34.7967	0.05	0.13	34.88	34.95	34.39	75587
1783636500	34.75	-0.52	-1.47	35	35.15	34.735	59024
1783550100	35.27	0.84	2.44	35.07	35.522	34.695	131804
1783463700	34.43	1.02	3.05	33.63	34.57	33.63	112472
1783377300	33.409999	-0.11	-0.33	33.45	33.65	33.335	130210
1783031700	33.52	0.32	0.96	33.31	33.65	33.28	87366
1782945300	33.2	-0.23	-0.69	33.46	33.56	33.049999	286911
1782858900	33.43	-0.26	-0.77	33.82	33.97	33.42	504429
1782772500	33.69	-0.08	-0.24	33.92	34.15	33.64	781576
1782513300	33.77	-0.18	-0.53	33.77	34.07	33.72	35947325
1782426900	33.9513	0.23	0.69	33.439999	34.07	33.369999	1961893
1782340500	33.7202	-0.6	-1.75	33.75	33.93	33.43	1152276
1782254100	34.32	0.18	0.53	33.95	34.39	33.95	66130
1782167700	34.1381	0.55	1.65	33.68	34.17	33.61	311095
1781822100	33.5848	-0.54	-1.59	33.98	33.98	33.259999	244039
1781735700	34.1266	-0.35	-1.01	34.46	34.615	34.04	126728
1781649300	34.4744	-0.32	-0.91	34.62	34.64	34.36	104610
1781562900	34.7917	-1.32	-3.67	34.9	35.1451	34.715	160131
1781303700	36.1159	0.33	0.91	35.58	36.51	35.5	75076
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	29410
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