First Trust Dorsey Wright International Focus 5【IFV】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	-0.715	-2.68292682927	26.65	26.76	25.4645	178700	26.29088417	SP
4	-1.375	-5.03478579275	27.31	28.7	25.4645	79389	26.81923435	SP
12	-1.465	-5.34671532847	27.4	28.91	25.4645	56526	27.26887816	SP
26	0.175	0.679347826087	25.76	28.91	24.3	60110	26.64261511	SP
52	2.955	12.8590078329	22.98	28.91	22.58	45041	25.73960662	SP
156	7.885	43.6842105263	18.05	28.91	16.88	47844	21.14868359	SP
260	1.675	6.90436933223	24.26	28.91	15.52	49332	20.1143129	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
1783636500	26	0.23	0.87	25.89	26.1	25.89	20517
1783550100	25.775	-0.24	-0.90	25.6	25.79	25.4645	56879
1783463700	26.01	-0.67	-2.51	26.5	26.5	25.9	317482
1783377300	26.68	0.15	0.57	26.65	26.76	26.5001	319922
1783031700	26.53	0.06	0.23	26.84	26.89	26.1	43946
1782945300	26.47	-0.46	-1.72	26.7	26.73	26.405	72386
1782858900	26.9325	0.34	1.27	26.82	27	26.685	17400
1782772500	26.5941	0.09	0.34	26.63	26.71	26.271	11332
1782513300	26.5041	-0.42	-1.56	26.4	26.65	26.33	14941
1782426900	26.9231	0.2	0.77	26.83	27.14	26.83	30681
1782340500	26.7184	-0.16	-0.60	26.81	26.9	26.5822	44741
1782254100	26.88	-1	-3.58	26.87	27.16	26.71	128940
1782167700	27.8778	0.12	0.45	27.77	27.97	27.77	23750
1781822100	27.7541	0.05	0.16	27.69	27.81	27.6359	10212
1781735700	27.7089	-0.42	-1.49	28.34	28.34	27.7089	56911
1781649300	28.1276	-0.15	-0.53	28.5	28.5	28.02	188677
1781562900	28.2783	0.58	2.09	28.7	28.7	28.17	35203
1781303700	27.7	0.18	0.66	27.31	27.88	27.31	35074
1781217300	27.5175	0.82	3.06	26.91	27.5175	26.84	33346
1781130900	26.7016	-0.36	-1.34	27.06	27.2399	26.54	33553
1781044500	27.0633	0.05	0.18	27.22	27.47	26.68	62998
1780958100	27.0152	0.06	0.20	27.16	27.28	26.94	15316
1780698900	26.96	-1.03	-3.66	27.26	27.459	26.78	109165
1780612500	27.985	-0.05	-0.17	28.1	28.1499	27.72	36686
1780526100	28.0325	-0.18	-0.63	27.94	28.26	27.94	85327
1780439700	28.2108	-0.11	-0.39	28.51	28.51	28.04	43320
1780353300	28.3212	0.07	0.25	28.91	28.91	28.045	26647
1780094100	28.2511	0.08	0.28	28.21	28.46	28.1	53621
1780007700	28.1709	0.14	0.50	27.69	28.35	27.69	47507
1779921300	28.0294	-0.23	-0.82	28.26	28.26	27.93	36715
1779834900	28.26	0.65	2.36	27.92	28.42	27.92	76711
1779489300	27.6077	-0.06	-0.22	27.78	27.78	27.46	100148
1779402900	27.6674	0.19	0.69	27.13	27.72	27.13	42418
1779316500	27.4771	0.35	1.29	27.12	27.57	27.0714	163575
1779230100	27.1263	-0.32	-1.15	27.1	27.325	26.96	33843
1779143700	27.4427	0.03	0.10	27.48	27.58	27.2701	19856
1778884500	27.415	-0.78	-2.76	27.75	27.75	27.302	26786
1778798100	28.1919	-0.2	-0.72	28.53	28.53	28.0901	11844
1778711700	28.3956	0.34	1.21	28.25	28.5	28.175	25012
1778625300	28.0557	-0.35	-1.24	28.13	28.29	27.8301	12360
1778538900	28.4072	0.15	0.54	28.155	28.52	28.155	34560
1778279700	28.2543	0.36	1.29	27.91	28.43	27.91	32382
1778193300	27.8957	-0.46	-1.62	28.32	28.4	27.89	41549
1778106900	28.355	0.64	2.31	27.97	28.5	27.97	59954
1778020500	27.7152	0.53	1.94	27.65	27.808	27.625	10442
1777934100	27.1877	-0.32	-1.16	27.29	27.487621	27.07	13039
1777674900	27.5071	-0.02	-0.08	27.53	27.65	27.4611	18931
1777588500	27.53	0.61	2.25	27.18	27.59	27.0901	40796
1777502100	26.9238	-0.13	-0.47	26.95	27.04	26.77	11882
1777415700	27.05	-0.12	-0.44	26.87	27.16	26.87	8048
1777329300	27.1697	-0.01	-0.02	27.16	27.37	27.09	92141
1777070100	27.1759	0.11	0.39	26.99	27.31	26.99	17446
1776983700	27.07	-0.31	-1.14	27.16	27.37	26.93	11026
1776897300	27.3832	0.36	1.34	27.28	27.5	27.2401	21255
1776810900	27.02	-0.41	-1.49	27.24	27.51	27.02	7403
1776724500	27.4294	-0.11	-0.39	27.53	27.56	27.28	269113
1776465300	27.5357	0.34	1.23	27.4	27.79	27.4	6247
1776378900	27.2	-0.02	-0.07	27.41	27.41	27.0105	21784
1776292500	27.2197	-0.06	-0.22	27.14	27.33	27.06	29347
1776206100	27.28	0.27	0.99	27.08	27.43	27.08	4773
1776119700	27.0139	0.07	0.26	26.53	27.07	26.53	15822
1775860500	26.945	0.11	0.41	27.056602	27.056602	26.87	6315