First Trust Dorsey Wright Focus 5【FV】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	-0.8812	-1.21830499101	72.33	74.615	71.43	63083	73.29607282	SP
4	3.3988	4.99456282145	68.05	74.615	68.05	71849	71.19949537	SP
12	10.2488	16.7464052288	61.2	74.615	58.3308	100536	65.08082104	SP
26	9.0088	14.4279308136	62.44	74.615	58.3308	127494	65.09155439	SP
52	13.5388	23.3790364358	57.91	74.615	57	124434	62.95341686	SP
156	26.8988	60.3789001122	44.55	74.615	41.05	134285	55.596883	SP
260	24.6788	52.7663031858	46.77	74.615	39.4501	161294	50.93533343	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	71.4488	-2.88	-3.87	73.98	73.98	71.43	78025
1780612500	74.325	0.06	0.07	73.27	74.615	73.27	61496
1780526100	74.27	1.08	1.48	73.42	74.4183	73.38	65898
1780439700	73.1866	0.74	1.02	72.49	73.2899	72.49	58250
1780353300	72.45	0.21	0.29	73.28	73.28	71.92	76723
1780094100	72.2373	-0.19	-0.26	72.33	72.6788	72.02	53047
1780007700	72.4242	0.63	0.88	71.72	72.6866	71.6613	59320
1779921300	71.7933	-0.25	-0.34	72.03	72.11	71.485	89966
1779834900	72.04	0.61	0.85	71.69	73.2254	71.69	97753
1779489300	71.43	0.83	1.18	70.61	71.56	70.61	55776
1779402900	70.5996	-0.15	-0.21	70.54	70.71	70.2108	53953
1779316500	70.75	0.95	1.36	69.94	70.75	69.94	145193
1779230100	69.8014	0.15	0.21	69.16	70.16	68.89	65046
1779143700	69.6521	-0.1	-0.14	69.77	70.095	69.43	68325
1778884500	69.7472	-0.58	-0.82	69.62	69.97	69.41	67523
1778798100	70.3273	0.28	0.40	69.88	70.58	69.88	74677
1778711700	70.0486	0.46	0.66	69.75	70.125	69.5	68315
1778625300	69.59	-0.19	-0.27	69.55	69.6644	68.8	54446
1778538900	69.78	0.88	1.27	69.19	69.93	69.19	96324
1778279700	68.904	1.28	1.89	68.05	69.0099	68.05	53105
1778193300	67.6275	-1.12	-1.63	68.31	68.31	67.33	86208
1778106900	68.7495	1.27	1.88	68.43	68.78	67.87	146930
1778020500	67.48	0.98	1.48	66.8	67.5998	66.8	50765
1777934100	66.495	-0.24	-0.35	66.56	66.9	66.2001	119779
1777674900	66.73	-0.03	-0.04	66.53	66.8401	66.34	67743
1777588500	66.76	1.4	2.14	65.519999	66.87	65.519999	136430
1777502100	65.36	0.33	0.51	65.31	65.629999	64.959999	120838
1777415700	65.03	-0.69	-1.05	64.989999	65.5	64.6662	119433
1777329300	65.72	-0.09	-0.14	65.739999	66.215	65.235	68975
1777070100	65.81	0.61	0.94	65.79	66	65.3	71902
1776983700	65.2	0.28	0.43	65	65.54	64.62	95869
1776897300	64.92	0.41	0.64	65.14	65.31	64.5001	259910
1776810900	64.51	-0.36	-0.55	64.91	65.25	64.34	153202
1776724500	64.87	0.01	0.02	64.64	64.9517	64.59	60868
1776465300	64.86	0.67	1.04	64.349999	65.19	64.349999	68966
1776378900	64.19	0.26	0.41	63.93	64.3582	63.9	219137
1776292500	63.93	-0.15	-0.23	64.03	64.03	63.582	104432
1776206100	64.0763	0.47	0.75	63.75	64.165	63.69	112347
1776119700	63.6019	0.65	1.04	62.8	63.68	62.796	227464
1775860500	62.95	-0.08	-0.13	63.1	63.19	62.6591	50773
1775774100	63.0301	0.09	0.15	62.62	63.2351	62.62	60611
1775687700	62.9376	1.6	2.60	62.5977	62.985	62.295	74610
1775601300	61.3411	-0.03	-0.05	61.2	61.48	60.7	59264
1775514900	61.37	0.38	0.62	60.89	61.37	60.89	61942
1775169300	60.99	0.04	0.07	60.17	61.2199	60.17	58558
1775082900	60.95	0.51	0.85	60.54	61.35	60.54	73390
1774996500	60.4375	1.81	3.09	59.48	60.4851	59.44	239216
1774910100	58.6235	-0.97	-1.62	59.96	59.96	58.3308	136591
1774650900	59.59	-1.45	-2.38	60.85	60.85	59.49	145127
1774564500	61.0421	-1.29	-2.07	61.42	61.98	61.03	120695
1774478100	62.33	0.97	1.59	62.36	62.6	62.05	65248
1774391700	61.3569	0.38	0.63	60.42	61.68	59.86	100088
1774305300	60.973	0.7	1.17	61.42	62.0587	60.941	366655
1774046100	60.269	-1.04	-1.69	61.19	61.19	59.82	70284
1773959700	61.3046	0.01	0.01	60.36	61.67	60.36	57571
1773873300	61.2981	-0.52	-0.84	61.48	62.185	61.2981	56165
1773786900	61.82	0.47	0.76	61.77	62.11	61.5101	80960
1773700500	61.3524	0.73	1.21	61.38	62.17	61.2307	149639
1773441300	60.62	-0.19	-0.32	61.2	61.63	60.53	133767
1773354900	60.8131	-1.71	-2.73	61.67	61.67	60.78	154304
1773268500	62.5195	-0.09	-0.14	62.7199	62.93	62.32	106091
1773182100	62.606	-0.31	-0.49	62.71	63.77	62.53	215898
1773095700	62.9138	0.84	1.35	61.3	63.04	60.74	117775
1772840100	62.0777	-1.4	-2.20	62	62.5859	61.7	84547