First Trust SNetwork E Commerce ETF VI【ISHP】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	-0.02	-0.0587889476778	34.02	34.8741	33.97	136	34.1745	SP
4	-1.315	-3.72363018547	35.315	35.39	33.67	81	34.19560516	SP
12	-0.44	-1.27758420441	34.44	36.657	32.0537	201	33.43217493	SP
26	-5.24	-13.3537206932	39.24	40.9752	32.0537	266	35.99068317	SP
52	-4.6	-11.9170984456	38.6	43.09	32.0537	458	38.92263833	SP
156	7.95	30.5182341651	26.05	43.09	23.3	649	35.5284199	SP
260	2.85	9.1492776886	31.15	43.09	19.8	1687	30.10477099	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
1780526100	34.1354	-0.7	-2.02	34.75	34.75	33.97	615
1780439700	34.8375	-0.04	-0.10	34.78	34.8375	34.78	9
1780353300	34.8741	0.49	1.42	34.385	34.8741	34.385	17
1780094100	34.386	0.21	0.60	33.99	34.386	33.99	29
1780007700	34.1793	0.14	0.40	34.02	34.1793	34.02	11
1779921300	34.0415	0.16	0.49	33.89	34.0415	33.89	22
1779834900	33.8771	0.09	0.26	34.03	34.03	33.8	262
1779489300	33.7881	-0.23	-0.68	34.015	34.015	33.7881	9
1779402900	34.0178	-0.24	-0.71	34.1	34.1	34.0178	16
1779316500	34.2613	0.4	1.17	33.97	34.2613	33.97	18
1779230100	33.8662	-0.04	-0.12	33.67	33.8662	33.67	13
1779143700	33.9072	0.17	0.51	33.76	33.9072	33.76	15
1778884500	33.7363	-0.42	-1.22	33.75	33.76	33.7363	128
1778798100	34.1537	-0.36	-1.05	34.35	34.35	34.1537	14
1778711700	34.5163	0.24	0.69	34.275	34.5163	34.275	9
1778625300	34.2781	-0.39	-1.13	34.405	34.405	34.2781	10
1778538900	34.67	-0.45	-1.28	34.85	34.85	34.67	307
1778279700	35.1207	-0.09	-0.27	35.39	35.39	35.1207	14
1778193300	35.2144	-0.2	-0.55	35.315	35.315	35.2144	12
1778106900	35.4106	0.49	1.42	35.15	35.4106	35.15	9
1778020500	34.9163	-0.08	-0.24	35.19	35.19	34.9163	11
1777934100	35	-0.4	-1.13	35.35	35.35	34.9924	140
1777674900	35.4	0.17	0.49	35.285	35.4	35.285	15
1777588500	35.226	0.4	1.16	34.87	35.226	34.87	10
1777502100	34.8223	-0.05	-0.14	34.81	34.8223	34.81	11
1777415700	34.8704	-0.39	-1.12	35.03	35.03	34.8704	220
1777329300	35.265	-0.08	-0.23	34.31	35.265	34.31	290
1777070100	35.348	0.19	0.53	35.27	35.348	35.27	211
1776983700	35.1605	-0.79	-2.19	35.71	35.71	35.1605	36
1776897300	35.9474	-0.08	-0.23	36.17	36.17	35.9474	9
1776810900	36.0285	-0.63	-1.71	36.64	36.64	36.0285	145
1776724500	36.657	0.04	0.10	36.52	36.657	36.52	11
1776465300	36.619	0.67	1.87	36.21	36.619	36.21	20
1776378900	35.9483	0.29	0.82	34.83	35.9483	34.83	119
1776292500	35.6568	0.59	1.69	35.6568	35.6568	35.6568	15
1776206100	35.065	0.65	1.90	34.47	35.065	34.47	68
1776119700	34.4102	0.47	1.39	33.67	34.4102	33.67	38
1775860500	33.937	-0.25	-0.73	33.937	33.937	33.937	8
1775774100	34.185	-0.09	-0.25	35.15	35.15	34.185	24
1775687700	34.2704	1.06	3.19	34.2704	34.2704	34.2704	22
1775601300	33.211599	0.43	1.33	32.64	33.211599	32.64	16
1775514900	32.777	-0.35	-1.05	33.13	33.13	32.777	6360
1775169300	33.125	-0.21	-0.63	32.75	33.125	32.75	15
1775082900	33.333399	0	0.00	33.49	33.49	33.2	278
1774996500	33.3333	1.22	3.79	32.439999	33.3333	32.439999	11
1774910100	32.1163	0.06	0.20	32.32	32.32	32.1163	19
1774650900	32.0537	-0.7	-2.13	32.259999	32.259999	32.0537	215
1774564500	32.7521	-0.76	-2.28	32.7521	32.7521	32.7521	5
1774478100	33.517	0.36	1.08	33.42	33.517	33.32	209
1774391700	33.1578	-0.53	-1.57	33.259999	33.259999	33.1578	9
1774305300	33.6883	0.66	1.99	33.57	33.6883	33.57	8
1774046100	33.0319	-0.74	-2.19	33.705	33.705	33.0319	6
1773959700	33.7712	-0.26	-0.76	33.78	33.7984	33.71	1016
1773873300	34.0304	-0.69	-2.00	34.6	34.6	34.0304	12
1773786900	34.7243	0.2	0.59	34.665	34.7243	34.665	15
1773700500	34.5209	0.54	1.59	34.5209	34.5209	34.5209	11
1773441300	33.9814	-0.01	-0.02	33.04	34.175	33.04	214
1773354900	33.9898	-0.72	-2.07	33.9898	33.9898	33.9898	177
1773268500	34.7075	-0.32	-0.92	34.7075	34.7075	34.7075	20
1773182100	35.0309	-0.28	-0.79	35.27	35.27	35.0309	12
1773095700	35.3091	0.26	0.74	34.7	35.3091	34.46	109
1772840100	35.049	-0.02	-0.06	34.63	35.049	34.63	46
1772753700	35.0698	-0.11	-0.31	33.5	35.0698	33.5	129
1772667300	35.1799	0.22	0.63	35.06	35.1799	35.06	73