First Trust NASDAQ Clean Edge Green Energy Index Fund【QCLN】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	5.98	10.2625707911	58.27	64.41	57.96	180408	61.4389851	SP
4	4.35	7.26210350584	59.9	69.2	57.0701	261371	63.21501322	SP
12	16.91	35.7203210815	47.34	69.2	43.32	207551	59.4040249	SP
26	19.84	44.6746228327	44.41	69.2	43.32	146005	55.71839878	SP
52	32.72	103.774183317	31.53	69.2	31.31	123098	49.7957858	SP
156	13.11	25.6355103637	51.14	69.2	24.0214	146121	40.88691478	SP
260	-0.4	-0.61871616396	64.65	83.71	24.0214	198191	52.09600592	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	64.239999	3.21	5.26	62.99	64.319999	62.2	322804
1781735700	61.03	-0.64	-1.04	62.05	63.25	60.97	337905
1781649300	61.67	-1.85	-2.91	63.39	64.41	61.65	82110
1781562900	63.52	2.03	3.30	63.54	64.019999	62.51	164635
1781303700	61.49	1.01	1.67	60.78	61.94	60.58	80191
1781217300	60.48	3.24	5.66	58.27	60.6585	57.96	237198
1781130900	57.24	-2.9	-4.82	59.21	60.31	57.0701	401880
1781044500	60.14	-1.39	-2.26	62.44	63.18	57.15	194125
1780958100	61.53	0.14	0.23	62.77	63.05	61.305	660280
1780698900	61.39	-6.38	-9.41	65.819999	65.819999	60.82	282895
1780612500	67.77	-0.42	-0.62	66.59	68.3	65.79	155594
1780526100	68.19	-0.28	-0.41	68.25	69.2	67.195	253917
1780439700	68.47	2.92	4.45	66.14	68.53	65.944999	134722
1780353300	65.55	-0.76	-1.15	65.2	65.93	64.269999	240303
1780094100	66.31	-0.65	-0.97	67.03	67.32	65.2	213643
1780007700	66.959999	0.7	1.06	66.37	67.74	65.455	271476
1779921300	66.26	-0.19	-0.29	67.019999	67.019999	65.01	183193
1779834900	66.45	3.05	4.81	65.41	66.73	64.95	225435
1779489300	63.4	1.3	2.09	62.75	63.85	62.41	743825
1779402900	62.1	2.17	3.62	59.9	62.51	59.9	102719
1779316500	59.93	2.6	4.54	58.12	59.99	57.75	181359
1779230100	57.33	-1.42	-2.42	57.4	58.15	55.87	210727
1779143700	58.75	-2.43	-3.97	61.22	61.58	57.635	266745
1778884500	61.18	-1.88	-2.98	61.01	62.07	60.225	149089
1778798100	63.06	0.42	0.67	62.74	63.35	61.36	176940
1778711700	62.64	1.98	3.26	61.7	63.3	61	227522
1778625300	60.66	-1.47	-2.37	61.47	61.47	58.67	328735
1778538900	62.13	2.32	3.88	60	62.77	60	222855
1778279700	59.81	1.22	2.08	59.89	60.11	58.825	164629
1778193300	58.59	-1.73	-2.87	60.59	60.65	58.21	400592
1778106900	60.32	0.63	1.06	60	60.45	59.0397	407303
1778020500	59.69	1.11	1.89	58.96	59.845	58.7	185759
1777934100	58.58	-0.61	-1.03	59.56	59.73	57.72	197195
1777674900	59.19	0.54	0.92	58.55	59.38	57.81	193622
1777588500	58.65	1.93	3.40	57.435	58.68	56.55	144486
1777502100	56.72	1.68	3.05	56.9	57.02	55.82	381480
1777415700	55.04	-2.18	-3.81	56.06	56.36	54.33	128324
1777329300	57.22	0.25	0.44	57.19	57.36	55.94	110922
1777070100	56.97	-0.13	-0.23	57.62	57.795	56.64	387012
1776983700	57.1	0.94	1.67	56.5	57.52	56.08	858517
1776897300	56.16	1.27	2.31	55.74	56.59	55.58	159357
1776810900	54.89	0.31	0.57	54.91	56.09	54.6701	226973
1776724500	54.58	0.85	1.58	53.6	54.6222	53.425	99104
1776465300	53.7302	0.5	0.94	53.94	54.18	53.37	87285
1776378900	53.23	1.07	2.05	52.62	53.23	52.015	49554
1776292500	52.16	-0.05	-0.10	52.49	52.775	51.79	50759
1776206100	52.21	1.66	3.28	51.76	52.3	51.36	100909
1776119700	50.55	0.74	1.49	49.79	50.6	49.63	72513
1775860500	49.81	0.71	1.45	49.29	50.1399	49.29	76150
1775774100	49.1	0.46	0.95	48.36	49.42	48.36	39558
1775687700	48.64	2.38	5.14	48.79	49.009	48	89737
1775601300	46.26	-0.26	-0.56	46.12	46.335	45.45	89004
1775514900	46.52	0.01	0.02	46.57	47.03	46.16	81717
1775169300	46.51	-0.38	-0.81	45.35	47.16	45.24	104170
1775082900	46.89	0.42	0.90	47.08	47.5099	46.68	91741
1774996500	46.47	2.84	6.51	44.22	46.495	44.18	90909
1774910100	43.63	-1.91	-4.19	45.94	45.94	43.32	174610
1774650900	45.5404	-0.35	-0.77	45.73	46.09	45.1666	24626
1774564500	45.8933	-2.45	-5.06	47.34	47.67	45.8899	40990
1774478100	48.34	0.64	1.34	48.25	48.87	48	61555
1774391700	47.7	1.13	2.43	46.07	47.9	45.97	72337
1774305300	46.5666	0.79	1.72	46.865	47.5101	46.2873	133953