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	-0.69	-1.02040816327	67.62	68.11	65.72	3837	67.2770247	SP
4	1.77	2.71639042357	65.16	68.81	63.255	9982	65.40602975	SP
12	5.06	8.17843866171	61.87	68.81	59.6	5702	64.03256949	SP
26	8.91	15.3567735264	58.02	68.81	55.65	7789	61.32845463	SP
52	9.64	16.8266713213	57.29	68.81	51.9	20674	56.76715005	SP
156	26.79	66.7414050822	40.14	68.81	36.57	24536	52.66927549	SP
260	12.92	23.9214960193	54.01	68.81	34.5943	26991	52.45173202	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
1783636500	66.9306	0.99	1.51	65.98	67.18	65.98	2320
1783550100	65.9376	-1.4	-2.08	67.019999	67.05	65.72	2862
1783463700	67.3397	-0.53	-0.78	68.11	68.11	67.3397	2656
1783377300	67.8724	0.22	0.32	67.62	67.99	67.54	7509
1783031700	67.655	-0.95	-1.38	68.8	68.8	67.42	1618
1782945300	68.6	1.31	1.95	67.49	68.81	67.4	13538
1782858900	67.2894	0.17	0.25	67.2	67.42	67.182	3062
1782772500	67.1204	-0.28	-0.42	67.28	67.28	66.66	9963
1782513300	67.4016	0.69	1.04	66.84	67.55	66.68	3728
1782426900	66.708699	0.15	0.22	66.4	66.72	66.4	3119
1782340500	66.5624	0.74	1.13	65.8	66.739999	65.8	15155
1782254100	65.8203	1.09	1.68	64.89	65.8203	64.89	2323
1782167700	64.7335	0.5	0.78	64.18	64.894999	64.18	24379
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	2091
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