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	0.3867	0.92644944897	41.74	42.63	41	93048	41.95545536	SP
4	1.5467	3.8114834894	40.58	42.63	40.3	108507	41.4307401	SP
12	3.1967	8.21140508605	38.93	42.63	36.66	111526	39.44034659	SP
26	3.4167	8.82640144665	38.71	42.63	34.25	674943	36.64261925	SP
52	7.8167	22.7825706791	34.31	42.63	32.57	356076	36.57690321	SP
156	20.5267	95.0310185185	21.6	42.63	18.9401	149632	34.88741554	SP
260	11.6167	38.0750573582	30.51	42.63	18.66	125713	33.35591425	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	42.1267	0.29	0.70	42.09	42.25	41.89	143757
1783636500	41.8358	0.7	1.69	41.3	41.98	41.3	91151
1783550100	41.14	-1.12	-2.66	42.01	42.01	41	76228
1783463700	42.2642	-0.11	-0.25	42.59	42.63	42.22	111876
1783377300	42.37	0.59	1.42	41.74	42.41	41.74	92936
1783031700	41.7754	-0.35	-0.82	42.35	42.425	41.54	153323
1782945300	42.1205	0.79	1.91	41.35	42.255	41.27	68810
1782858900	41.33	-0.27	-0.65	41.56	41.56	41.18	72099
1782772500	41.6	-0.01	-0.03	41.56	41.7837	41.5	215593
1782513300	41.6109	-0.2	-0.48	41.87	41.99	41.38	64020
1782426900	41.81	0.21	0.52	41.39	42.21	41.39	219005
1782340500	41.5954	0.12	0.29	41.41	41.72	41.41	148041
1782254100	41.4762	0.52	1.27	40.77	41.4762	40.77	37723
1782167700	40.9567	0.52	1.29	40.61	41.1099	40.61	75073
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	92019
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