First Trust Nasdaq Bank【FTXO】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	-0.8949	-2.16525526252	41.33	41.5	40.3	113420	40.59176491	SP
4	2.1451	5.60224601724	38.29	41.5	37.59	108940	39.21803611	SP
12	5.2151	14.8072118115	35.22	41.5	34.845	145407	37.89932542	SP
26	2.2751	5.96200209644	38.16	41.57	34.25	673740	36.58391443	SP
52	9.0351	28.7742038217	31.4	41.57	31.26	354412	36.47121926	SP
156	18.9551	88.2453445065	21.48	41.57	18.9401	148793	34.73811886	SP
260	9.8151	32.0545395167	30.62	41.57	18.66	125634	33.25971091	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	40.4351	-0.06	-0.16	40.88	41.12	40.4	93490
1781735700	40.5	-0.43	-1.04	40.9	41.46	40.3	123495
1781649300	40.9255	0.54	1.34	40.73	41.0099	40.69	139026
1781562900	40.3827	-0.65	-1.58	41.33	41.5	40.36	97667
1781303700	41.0325	0.64	1.59	40.58	41.16	40.58	73578
1781217300	40.39	0.52	1.31	39.94	40.49	39.78	73596
1781130900	39.8663	0.06	0.15	39.82	40.34	39.73	98031
1781044500	39.8062	0.51	1.29	39.49	40.15	39.39	45305
1780958100	39.3	-0.08	-0.20	39.4	39.72	39.3	37214
1780698900	39.3778	0.06	0.16	39.36	39.57	39.17	95374
1780612500	39.3167	1.3	3.42	38.46	39.3597	38.46	174540
1780526100	38.0156	-0.52	-1.34	38.2	38.29	37.805	101077
1780439700	38.5327	0.8	2.11	37.64	38.57	37.64	140514
1780353300	37.736	-0.5	-1.32	37.87	38.11	37.59	262900
1780094100	38.24	0.23	0.61	37.95	38.24	37.9	46185
1780007700	38.01	-0.13	-0.35	38.01	38.15	37.78	119151
1779921300	38.1445	-0.41	-1.07	38.51	38.665	38.085	32357
1779834900	38.5557	0.35	0.91	38.29	38.76	38.29	207419
1779489300	38.2093	0.18	0.46	38.18	38.29	38.07	72550
1779402900	38.0334	0.09	0.24	37.71	38.06	37.57	72703
1779316500	37.9442	0.85	2.29	37.2	38.03	36.98	33888
1779230100	37.0961	-0.22	-0.58	37.17	37.35	36.9	36323
1779143700	37.3139	0.31	0.85	37.03	37.44	37.03	39846
1778884500	37	-0.25	-0.68	37.19	37.27	36.66	107088
1778798100	37.2545	0.3	0.81	37.23	37.53	37.17	137979
1778711700	36.9547	-0.76	-2.02	37.57	37.57	36.948	46057
1778625300	37.7157	0.08	0.20	37.7	37.86	37.06	94014
1778538900	37.64	-0.61	-1.59	38.25	38.275	37.53	176406
1778279700	38.2494	-0.38	-0.99	38.8	38.82	38.21	126826
1778193300	38.6306	-0.61	-1.55	39.15	39.235	38.59	171881
1778106900	39.24	0.4	1.03	39.18	39.55	39.18	112750
1778020500	38.8387	0.49	1.28	38.45	38.97	38.35	118529
1777934100	38.3485	-0.6	-1.54	38.77	38.795	38.26	212375
1777674900	38.95	-0.26	-0.66	39.2	39.37	38.93	127860
1777588500	39.21	0.56	1.45	38.44	39.32	38.44	132809
1777502100	38.65	-0.36	-0.91	38.91	39.05	38.51	126800
1777415700	39.0056	0.05	0.14	39.23	39.46	38.92	122367
1777329300	38.9519	0.49	1.28	38.38	39.08	38.38	263316
1777070100	38.4583	-0.59	-1.51	39.02	39.02	38.38	64675
1776983700	39.0474	0.08	0.20	39	39.26	38.598	127521
1776897300	38.9705	-0.25	-0.64	39.38	39.45	38.8899	145696
1776810900	39.2214	-0.25	-0.63	39.55	39.88	39.13	43201
1776724500	39.47	0.32	0.82	39.02	39.535	39.02	45852
1776465300	39.15	0.61	1.58	38.93	39.63	38.92	210854
1776378900	38.54	-0.2	-0.52	38.65	38.9321	38.52	69790
1776292500	38.74	-0.01	-0.03	38.93	38.96	38.53	91697
1776206100	38.75	-0.2	-0.51	38.76	38.96	38.43	160895
1776119700	38.95	0.4	1.04	38.27	38.97	38.12	106355
1775860500	38.5473	-0.39	-1.00	38.89	38.89	38.52	120947
1775774100	38.9384	0.6	1.57	38.1	39.02	38.1	140127
1775687700	38.3354	1.27	3.42	38.52	38.65	38.12	292712
1775601300	37.0674	0.05	0.12	36.91	37.21	36.79	156193
1775514900	37.0222	0.38	1.05	36.66	37.05	36.66	168114
1775169300	36.6382	0.08	0.21	35.96	36.655	35.73	228046
1775082900	36.56	0.39	1.08	36.49	36.83	36.39	289489
1774996500	36.17	1.19	3.40	35.48	36.22	35.31	296790
1774910100	34.98	0.08	0.23	35.22	35.33	34.845	1235650
1774650900	34.9	-0.85	-2.38	35.38	35.455	34.84	21780795
1774564500	35.75	-0.32	-0.89	35.79	35.99	35.535	2007327
1774478100	36.0699	0.2	0.57	36.355	36.42	35.67	2048085
1774391700	35.8654	0.42	1.17	35.09	36.19	35.08	238244
1774305300	35.45	0.47	1.34	35.87	36.06	35.45	364177