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	-0.5694	-0.771544715447	73.8	74.2763	71.985	60746	73.15295146	SP
4	0.9006	1.24512650353	72.33	74.615	70.33	68592	72.77584578	SP
12	12.3406	20.2670389226	60.89	74.615	60.7	86866	68.22146976	SP
26	9.4206	14.7635166902	63.81	74.615	58.3308	119653	65.85475348	SP
52	15.1706	26.1291767137	58.06	74.615	58.06	120206	63.55879658	SP
156	27.7006	60.8403250604	45.53	74.615	41.05	132085	56.01345225	SP
260	25.9106	54.7561284869	47.32	74.615	39.4501	160568	51.0754644	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	73.2306	-0.75	-1.01	72.91	73.9	72.91	56978
1782426900	73.9792	1.5	2.07	73.48	74.2763	73.48	39116
1782340500	72.4795	0.05	0.07	72.51	72.75	71.985	81380
1782254100	72.43	-1.55	-2.10	72.09	73.08	72.09	50868
1782167700	73.9804	1.17	1.61	73.8	74.06	73.3901	71619
1781822100	72.81	0.97	1.35	73.1	73.1	72.36	89286
1781735700	71.8428	-0.55	-0.76	73.04	73.04	71.77	36339
1781649300	72.39	-1.32	-1.79	73.21	73.7556	72.33	49042
1781562900	73.71	0.15	0.20	73.94	73.94	73.46	65211
1781303700	73.562	0.66	0.91	72.64	73.926	72.64	40507
1781217300	72.9	1.47	2.06	71.89	73.1	71.89	99563
1781130900	71.4274	-0.72	-1.00	71.86	72.923417	71.31	69389
1781044500	72.1454	-0.42	-0.58	73.3	73.3	70.33	162687
1780958100	72.5681	1.12	1.57	72.32	73.1699	72.32	54806
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