First Trust Nasdaq ABA Community Bank Index Fund【QABA】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	-0.8446	-1.29778733866	65.08	66.255	63.255	15650	64.18585733	SP
4	2.8254	4.60087933561	61.41	66.255	60.9266	8370	63.46397417	SP
12	6.9254	12.0841039958	57.31	66.255	56.831	4478	62.39481324	SP
26	4.6754	7.84989926125	59.56	66.255	55.65	7877	60.31807977	SP
52	12.9154	25.1664068589	51.32	66.255	51.25	21914	56.51445035	SP
156	22.3054	53.1967564989	41.93	66.255	36.57	24817	52.38493298	SP
260	8.3654	14.972972973	55.87	66.255	34.5943	27117	52.42366947	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	64.2354	0.55	0.87	64.349999	64.61	64.06	17073
1781735700	63.6807	-1.12	-1.73	64.61	65.14	63.255	48715
1781649300	64.8022	0.27	0.42	64.98	64.98	64.53	7142
1781562900	64.534099	-1.27	-1.93	65.95	66.254999	64.534099	7434
1781303700	65.8011	0.83	1.28	65.16	65.87	65.16	7077
1781217300	64.9706	0.31	0.48	65.08	65.08	64.275	7884
1781130900	64.6616	0.56	0.87	64.3	65.03	64.3	14112
1781044500	64.1055	0.74	1.17	63.58	64.879999	63.58	4488
1780958100	63.3631	0.31	0.49	63.41	63.66	63.315	1624
1780698900	63.0518	0.33	0.53	62.6	63.0518	62.6	2967
1780612500	62.7188	1.79	2.94	61.63	62.7188	61.63	2604
1780526100	60.9266	-1.49	-2.39	61.98	61.98	60.9266	3350
1780439700	62.4207	0.99	1.62	61.33	62.4207	61.33	3884
1780353300	61.4266	-0.95	-1.52	62	62	61.0301	2251
1780094100	62.3759	0.03	0.05	62.36	62.54	62.33	1434
1780007700	62.3438	0.1	0.16	62.22	62.38	61.7	6609
1779921300	62.2444	-0.56	-0.88	62.79	62.79	62.1699	1821
1779834900	62.7996	0.7	1.13	62.33	62.7996	62.33	6481
1779489300	62.0977	0.02	0.03	62.37	62.37	62.0977	864
1779402900	62.081	0.18	0.30	61.41	62.081	61.25	28296
1779316500	61.8969	1.22	2.01	60.75	61.8969	60.56	5547
1779230100	60.6781	-0.22	-0.36	60.65	60.885	60.65	910
1779143700	60.8983	1.02	1.70	60.06	60.95	60.06	2115
1778884500	59.8782	-0.75	-1.23	60.63	60.7	59.6	2754
1778798100	60.624	0.45	0.75	60.51	60.94	60.51	1191
1778711700	60.173	-0.7	-1.15	60.79	60.79	60.091	1753
1778625300	60.8706	-0.32	-0.52	61.31	61.6	60.04	15125
1778538900	61.1894	-1.12	-1.80	62.23	62.23	61.1894	3746
1778279700	62.3111	0.06	0.10	62.25	62.4	62.25	833
1778193300	62.2476	-0.33	-0.53	62.49	62.49	62.205	286
1778106900	62.5792	0.55	0.89	62.63	62.9527	62.43	1897
1778020500	62.0256	0.91	1.48	61.14	62.16	61.14	2979
1777934100	61.1194	-0.87	-1.40	61.69	61.99	61.1194	758
1777674900	61.9858	0.32	0.51	61.65	62.22	61.57	1311
1777588500	61.6693	0.58	0.95	60.79	61.6693	60.79	1364
1777502100	61.0866	-1.47	-2.35	62.31	62.31	61.05	1448
1777415700	62.557	0.47	0.76	62.3	62.557	62.3	2025
1777329300	62.0831	0.89	1.45	61.38	62.0831	61.38	1066
1777070100	61.1934	-0.72	-1.16	61.87	61.87	61.05	1402
1776983700	61.9116	0.56	0.91	61.62	61.9116	61.5	2690
1776897300	61.3557	-0.28	-0.46	62	62	61.24	2821
1776810900	61.6399	-1.05	-1.67	62.73	62.76	61.6399	422
1776724500	62.6851	0.06	0.10	62.52	63.02	62.52	1078
1776465300	62.6227	1.49	2.43	61.87	63.154245	61.87	1170
1776378900	61.1346	-0.38	-0.62	61.43	61.52	61.12	2130
1776292500	61.5184	-0.25	-0.40	61.79	61.79	61.065	2090
1776206100	61.7644	-0.02	-0.03	61.76	61.925	61.76	3114
1776119700	61.7802	0.17	0.27	61.54	61.7802	61.11	1927
1775860500	61.6124	-0.64	-1.02	62.27	62.27	61.6124	1087
1775774100	62.2476	0.96	1.57	61.06	62.44	61.06	6179
1775687700	61.2829	1.57	2.63	61.13	61.7	61.12	3807
1775601300	59.7147	0.14	0.23	59.45	59.7147	59.34	1649
1775514900	59.5772	0.53	0.89	58.93	59.5772	58.81	3193
1775169300	59.0509	0.18	0.31	58.07	59.0509	57.94	1373
1775082900	58.8672	0.62	1.07	58.55	59.265	58.55	2309
1774996500	58.2442	0.87	1.52	58.2	58.36	57.82	3593
1774910100	57.3731	0.45	0.79	57.48	57.63	57.215	3843
1774650900	56.9232	-0.8	-1.38	57.27	57.35	56.831	1371
1774564500	57.7189	-0.22	-0.39	57.31	57.79	57.31	6331
1774478100	57.9438	0.03	0.04	57.99	58.14	57.71	4061
1774391700	57.9187	0.19	0.32	57.21	58.15	57.21	3349
1774305300	57.7314	1.27	2.24	57.79	58.82	57.7314	25816
1774046100	56.4647	-0.29	-0.51	56.64	56.64	56.16	11362
1773959700	56.755	0.74	1.32	55.68	56.755	55.68	902