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	-0.6444	-1.43807185896	44.81	45.16	43.99	17683	44.59933765	SP
4	2.3956	5.73521666268	41.77	45.16	40.1	232657	41.89620727	SP
12	6.4856	17.2123142251	37.68	45.16	36.75	142091	40.47377441	SP
26	6.3956	16.9330156209	37.77	45.16	36.75	109979	40.93841716	SP
52	13.0556	41.9659273545	31.11	45.16	30.4793	58174	40.50800465	SP
156	17.1256	63.3343195266	27.04	45.16	24.7597	23707	38.65503398	SP
260	9.0356	25.7204668375	35.13	45.16	23.34	68704	32.45553103	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
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	40.36	40.36	39.795	36824
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
1774650900	37.21	-0.82	-2.16	37.72	37.8	37.11	569834
1774564500	38.03	-0.5	-1.30	38.18	38.59	37.92	137687
1774478100	38.53	0.32	0.84	38.91	38.98	38.43	78637
1774391700	38.21	0.36	0.95	37.47	38.525	37.47	131655
1774305300	37.85	0.94	2.55	37.98	38.57	37.8401	74072
1774046100	36.91	-0.72	-1.91	37.55	37.55	36.7701	127309
1773959700	37.63	-0.04	-0.11	37.23	37.65	37.028927	18293
1773873300	37.67	-0.53	-1.39	37.91	38.2054	37.65	34369
1773786900	38.2	0.52	1.38	38.06	38.3307	37.84	49054
1773700500	37.6809	0.39	1.05	37.55	37.93	37.51	54585
1773441300	37.29	-0.27	-0.72	37.68	37.78	37.14	332365
1773354900	37.56	-1.06	-2.73	38.03	38.1	37.5	163419
1773268500	38.615	-0.15	-0.37	38.94	39.0132	38.47	140030
1773182100	38.76	-0.32	-0.82	39.14	39.68	38.74	147819
1773095700	39.08	0.21	0.54	38.03	39.21	37.4201	254999