First Trust Dorsey Wright Dynamic Focus 5【FVC】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	1.2963	3.11161785886	41.66	42.9563	41.4408	2156	42.26075441	SP
4	1.2963	3.11161785886	41.66	43.04	41.01	2956	42.11309732	SP
12	7.7963	22.1737770193	35.16	43.04	35.08	4265	38.6633955	SP
26	6.1563	16.729076087	36.8	43.04	33.8116	5845	37.18846508	SP
52	7.4463	20.9695860321	35.51	43.04	33.8116	7352	36.38610966	SP
156	9.2863	27.5803385803	33.67	43.04	29.7	14184	33.85871697	SP
260	6.6963	18.4674572532	36.26	43.04	29.7	19353	34.50182581	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772500	42.9563	0.72	1.70	42.37	42.9563	42.37	2954
1782513300	42.2376	-0.44	-1.03	42.215	42.63	42.09	2054
1782426900	42.6793	0.91	2.17	42.34	42.74	42.25	810
1782340500	41.7735	-0.02	-0.05	41.67	41.96	41.4408	1771
1782254100	41.7961	-0.83	-1.94	41.66	42.07	41.66	3192
1782167700	42.6231	0.64	1.53	42.19	42.65	42.19	15238
1781822100	41.9797	0.57	1.37	41.81	42.05	41.72	4067
1781735700	41.4134	-0.29	-0.69	41.79	42.0699	41.4134	3402
1781649300	41.6991	-0.79	-1.85	42.55	42.55	41.6991	3020
1781562900	42.485	0.08	0.19	42.41	42.5	42.41	2029
1781303700	42.405	0.36	0.85	42.04	42.405	42.04	774
1781217300	42.0474	0.9	2.19	41.63	42.115	41.42	1540
1781130900	41.1481	-0.43	-1.03	41.43	41.83	41.1481	1460
1781044500	41.5761	-0.24	-0.58	41.94	41.94	41.5761	1084
1780958100	41.82	0.81	1.98	42.03	42.06	41.81	4018
1780698900	41.01	-1.69	-3.96	42.23	42.23	41.01	4131
1780612500	42.7	0.04	0.09	42.2	43.04	42.2	2536
1780526100	42.66	0.59	1.40	42.39	42.89	42.39	436
1780439700	42.07	0.38	0.91	41.66	42.215	41.66	1642
1780353300	41.6888	0.05	0.13	41.41	41.86	41.41	268
1780094100	41.6341	-0.11	-0.26	41.72	41.72	41.455	2043
1780007700	41.7413	0.38	0.92	41.33	41.795	41.33	1347
1779921300	41.3624	-0.18	-0.42	41.5	41.5	41.3624	141
1779834900	41.538	0.37	0.90	41.34	41.76	41.34	1305
1779489300	41.1684	0.49	1.20	40.93	41.1684	40.93	1862
1779402900	40.6814	-0.06	-0.14	40.53	40.685	40.53	2182
1779316500	40.7367	0.5	1.25	40.27	40.7367	40.27	1470
1779230100	40.2321	0.09	0.22	39.86	40.2321	39.7	753
1779143700	40.1441	-0.07	-0.18	40.32	40.32	39.96	1693
1778884500	40.215	-0.34	-0.84	40.09	40.275	40.09	4217
1778798100	40.5559	0.17	0.41	40.35	40.58	40.35	577
1778711700	40.3902	0.28	0.71	40.15	40.3902	40.15	1645
1778625300	40.1066	-0.12	-0.31	40.06	40.1066	39.715	1535
1778538900	40.2309	0.51	1.28	40.01	40.2309	40.01	369
1778279700	39.7219	0.76	1.94	39.18	39.7219	39.18	3624
1778193300	38.9653	-0.66	-1.68	39.48	39.48	38.78	10101
1778106900	39.63	0.73	1.88	39.38	39.63	39.3516	3446
1778020500	38.8999	0.57	1.49	38.77	38.96	38.77	2192
1777934100	38.3295	-0.17	-0.44	38.46	38.46	38.27	4789
1777674900	38.4995	-0.02	-0.05	38.47	38.53	38.3	1645
1777588500	38.519	0.85	2.25	37.89	38.519	37.89	3271
1777502100	37.67	0.18	0.49	37.56	37.67	37.45	3443
1777415700	37.4866	-0.4	-1.05	37.55	37.591	37.26	3103
1777329300	37.8832	-0.05	-0.13	37.88	37.96	37.71	4154
1777070100	37.9313	0.35	0.94	37.89	38.0071	37.73	2408
1776983700	37.5791	0.17	0.46	37.44	37.6451	37.44	1758
1776897300	37.4063	0.22	0.60	37.45	37.45	37.2901	894
1776810900	37.1847	-0.19	-0.51	37.36	37.36	37.15	1760
1776724500	37.3741	0	0.00	37.22	37.4599	37.22	2709
1776465300	37.3726	0.37	1.01	37.3	37.51	37.3	1794
1776378900	37.0003	0.13	0.35	36.71	37.07	36.71	12892
1776292500	36.8699	-0.05	-0.14	36.81	36.909	36.68	83537
1776206100	36.92	0.3	0.81	36.87	36.96	36.77	2911
1776119700	36.625	0.36	0.99	36.22	36.625	36.22	8296
1775860500	36.2655	-0.08	-0.22	36.39	36.39	36.22	948
1775774100	36.344	0.09	0.24	36.12	36.3504	35.97	3576
1775687700	36.2576	0.92	2.61	35.92	36.2576	35.7	2939
1775601300	35.335	0.01	0.03	35.16	35.335	35.08	3590
1775514900	35.3249	0.16	0.45	35.08	35.4	35.08	3371
1775169300	35.165	0.02	0.06	34.64	35.165	34.64	1883
1775082900	35.145	0.32	0.91	34.92	35.29	34.92	1778
1774996500	34.8278	1.02	3.01	34.25	34.8278	34.25	3193
1774910100	33.8116	-0.55	-1.60	34.84	34.84	33.8116	928