First Trust Nasdaq Transportation【FTXR】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	0.78	1.75478065242	44.45	45.79	44.17	82798	44.88074563	SP
4	0.42	0.937290783307	44.81	46.17	43.33	56068	44.66481969	SP
12	7.15	18.7762605042	38.08	46.17	37.66	124403	41.92887317	SP
26	5.64	14.2460217227	39.59	46.17	36.75	117017	41.2041169	SP
52	14	44.8286903618	31.23	46.17	31.1401	61645	40.83396171	SP
156	16.92	59.7668668315	28.31	46.17	24.7597	24902	39.01082186	SP
260	11	32.1355536079	34.23	46.17	23.34	68844	32.57501706	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
1782513300	45.23	-0.16	-0.36	45.22	45.6	45.08	1427941
1782426900	45.3913	0.77	1.72	44.71	45.79	44.71	111498
1782340500	44.623	0.39	0.89	44.41	44.83	44.34	151460
1782254100	44.2284	-0.56	-1.25	44.37	44.6	44.17	20826
1782167700	44.79	0.41	0.93	44.45	45.24	44.45	47406
1781822100	44.376	0.48	1.09	44.51	44.576671	44.21	30967
1781735700	43.897	-1.28	-2.83	45.19	45.19	43.86	151552
1781649300	45.1775	-0.32	-0.71	45.61	45.71	45.15	20120
1781562900	45.5	0.2	0.44	46.1	46.17	45.47	22804
1781303700	45.301	0.36	0.80	45.12	45.37	44.92	13475
1781217300	44.94	1.58	3.64	43.72	44.95	43.51	217677
1781130900	43.3611	-1.54	-3.43	44.43	44.43	43.33	19096
1781044500	44.8999	0.3	0.67	45	45.28	43.98	18158
1780958100	44.6	0.43	0.98	44.36	44.84	44.17	133936
1780698900	44.1656	-0.4	-0.90	44.52	44.59	44.04	17906
1780612500	44.5682	0.2	0.46	44.6	44.693	44.475	9457
1780526100	44.3662	-0.01	-0.02	44.07	44.7544	44.07	12011
1780439700	44.3769	-0.06	-0.14	44.48	44.7089	44.18	15321
1780353300	44.4369	-0.42	-0.93	44.38	44.49	43.99	15956
1780094100	44.8543	0.04	0.10	44.81	45.16	44.64	35670
1780007700	44.8115	0.05	0.12	44.42	44.905	44.15	23045
1779921300	44.76	0.99	2.27	44.2	44.8	44.2	16588
1779834900	43.7663	1.07	2.51	43.11	43.83	43.01	25000
1779489300	42.6946	0.66	1.56	42.4	42.89	42.335	22561
1779402900	42.0385	0.34	0.81	41.42	42.185	41.29	50352
1779316500	41.7026	1.22	3.01	40.64	41.79	40.64	42770
1779230100	40.4825	-0.51	-1.24	40.64	40.78	40.1	36312
1779143700	40.99	-0.27	-0.66	41.41	41.46	40.8897	19705
1778884500	41.2636	-0.94	-2.22	41.63	41.63	41.2636	16391
1778798100	42.2015	0.77	1.85	41.78	42.44	41.76	65676
1778711700	41.4335	0.34	0.82	40.98	41.6	40.98	65671
1778625300	41.0952	-0.24	-0.58	41.328	41.328	40.71	9646
1778538900	41.3337	-0.5	-1.19	41.63	41.73	41.28	118805
1778279700	41.83	0.37	0.90	41.77	41.84	41.62	3819552
1778193300	41.4575	-0.2	-0.49	41.98	42.025	41.37	59415
1778106900	41.66	1.13	2.79	41.12	41.84	41.12	45455
1778020500	40.5283	0.67	1.69	40.08	40.5999	40.08	11918
1777934100	39.8535	-1.25	-3.05	40.59	40.59	39.825	116606
1777674900	41.1076	-0.33	-0.78	41.49	41.49	41.09	115547
1777588500	41.4327	0.83	2.05	40.68	41.4327	40.68	4928
1777502100	40.6	-0.51	-1.23	40.99	41.08	40.4317	35287
1777415700	41.1072	-0.38	-0.92	41.32	41.32	40.9	38397
1777329300	41.49	-0.1	-0.25	41.48	41.58	41.31	142890
1777070100	41.594	-0.03	-0.08	41.63	41.8	41.47	40320
1776983700	41.6262	0.95	2.33	41.11	41.95	41.11	31511
1776897300	40.6766	-0.41	-1.01	41.34	41.34	40.65	46237
1776810900	41.09	-0.43	-1.02	41.59	41.74	41	55832
1776724500	41.5155	-0.01	-0.02	41.24	41.555	41.23	76846
1776465300	41.5225	1.08	2.68	41.2	42.14	41.2	83659
1776378900	40.44	0.34	0.85	40.08	40.61	40.08	65007
1776292500	40.1	-0.22	-0.55	39.995	40.19	39.795	36693
1776206100	40.322	0.68	1.72	40.08	40.5	40.045	230084
1776119700	39.64	0.04	0.10	39.3	39.67	39.1201	75379
1775860500	39.6	-0.15	-0.37	39.81	39.88	39.49	86740
1775774100	39.7455	0.25	0.62	39.35	39.91	39.26	129511
1775687700	39.4997	1.47	3.86	39.6	39.92	39.3551	16056
1775601300	38.03	-0.16	-0.42	37.9	38.08	37.66	93991
1775514900	38.19	0.04	0.10	38.08	38.22	37.98	55297
1775169300	38.15	-0.46	-1.19	37.84	38.45	37.51	142079
1775082900	38.61	0.5	1.31	38.49	38.88	38.39	126048
1774996500	38.11	1.29	3.50	37.42	38.22	37.31	26700
1774910100	36.82	-0.39	-1.05	37.59	37.59	36.75	230034