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	0.8441	3.13675213675	26.91	28.7	26.84	69842	27.97335062	SP
4	0.6241	2.30040545522	27.13	28.91	26.54	58913	27.79329695	SP
12	2.9141	11.7314814815	24.84	28.91	24.39	50382	27.09632853	SP
26	3.6441	15.1144753214	24.11	28.91	24.11	55561	26.5608886	SP
52	5.4641	24.513683266	22.29	28.91	21.98	43119	25.47871923	SP
156	9.4341	51.4961790393	18.32	28.91	16.99	47518	20.89546852	SP
260	3.2741	13.3745915033	24.48	28.91	15.52	47522	20.11553166	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
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	27.33	27.33	27.06	30362
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
1775774100	26.835	0.05	0.18	26.48	26.93	26.48	8267
1775687700	26.7871	1.31	5.13	27	27.0199	26.56	7833
1775601300	25.48	-0.17	-0.67	25.62	25.63	25.28	465698
1775514900	25.6511	0.2	0.78	25.39	25.75	25.39	21003
1775169300	25.4537	-0.18	-0.69	25.21	25.53	25.19	82548
1775082900	25.63	0.36	1.42	25.5	25.78	25.4607	29136
1774996500	25.27	0.76	3.08	24.99	25.35	24.835	24735
1774910100	24.5149	0.04	0.17	24.79	24.79	24.43	26963
1774650900	24.4741	-0.29	-1.18	24.66	24.69	24.39	23482
1774564500	24.7664	-0.54	-2.12	24.84	25.12	24.7	46122
1774478100	25.3039	0.51	2.06	25.26	25.4699	25.18	436858
1774391700	24.7936	-0.11	-0.43	24.61	24.845	24.55	40116
1774305300	24.9014	0.48	1.97	24.66	25.1621	24.66	23218
1774046100	24.4211	-0.7	-2.79	25.08	25.08	24.3	15094