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	-0.8093	-2.21120218579	36.6	37.06	35.425	118317	36.44449994	SP
4	-0.5093	-1.40303030303	36.3	38.96	35.06	104782	36.79807158	SP
12	-1.1893	-3.21606273661	36.98	40.2	33.48	738656	35.33428639	SP
26	6.8407	23.6293609672	28.95	40.2	27.18	369901	35.19094523	SP
52	7.9007	28.3280745787	27.89	40.2	26.46	193549	34.79051065	SP
156	9.7507	37.4450844854	26.04	40.2	23.43	100958	32.73905313	SP
260	17.2907	93.4632432432	18.5	40.2	14.77	257492	25.94680858	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	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
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	39.44	39.91	39.29	377980
1774564500	39.27	0.59	1.53	38.79	39.44	38.76	28394
1774478100	38.68	0.04	0.10	38.29	38.75	38.265	37116
1774391700	38.64	0.89	2.36	37.86	39.01	37.86	50587
1774305300	37.75	0.28	0.75	36.88	37.91	36.54	32848
1774046100	37.47	0.04	0.11	37.48	38	37.395	115745
1773959700	37.43	0.7	1.91	36.98	37.71	36.9701	49372
1773873300	36.728	0.15	0.41	36.7	36.83	36.5699	52112
1773786900	36.5773	0.48	1.32	36.4	36.84	36.3	44814
1773700500	36.1016	0.04	0.12	36.14	36.28	35.95	54755
1773441300	36.0575	0.1	0.27	35.91	36.16	35.82	34793
1773354900	35.96	0.27	0.75	35.89	36.37	35.82	50698