First Trust Rising Dividend Achievers【RDVY】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	1.99	2.60130718954	76.5	79.95	75.64	1300413	77.88868537	SP
4	4.74	6.42711864407	73.75	79.95	73.15	1123636	76.43217432	SP
12	8.72	12.498208399	69.77	79.95	66.16	1212367	73.26354035	SP
26	8.81	12.6435132032	69.68	79.95	66.16	1407825	72.10862889	SP
52	17.38	28.4405171003	61.11	79.95	60.3	1315739	69.17711185	SP
156	31.77	68.0008561644	46.72	79.95	43.3042	960450	61.50985818	SP
260	30.69	64.2050209205	47.8	79.95	38.34	995051	55.289163	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649300	79.06	-0.32	-0.40	79.6	79.95	78.99	1049374
1781562900	79.38	0.8	1.02	79.81	79.875	79.29	1060182
1781303700	78.58	0.86	1.11	77.88	78.71	77.53	1109942
1781217300	77.72	2.06	2.72	76.4	78	76.265	1814698
1781130900	75.66	-1.04	-1.36	76.5	77.37	75.64	1467869
1781044500	76.7	0.67	0.88	76.48	77.6	75.04	1711307
1780958100	76.03	0.48	0.64	76.24	76.615	75.95	1459222
1780698900	75.55	-1.4	-1.82	76.53	76.625	75.44	1476885
1780612500	76.95	0.86	1.13	76.1	77.1198	76.1	883896
1780526100	76.09	0.05	0.07	75.98	76.23	75.7	883607
1780439700	76.04	0.66	0.88	75.36	76.075	75.24	980464
1780353300	75.38	0.12	0.16	74.96	75.53	74.7855	870304
1780094100	75.26	-0.13	-0.17	75.42	75.6874	75.229	869821
1780007700	75.39	-0.3	-0.40	75.54	75.58	74.95	1022617
1779921300	75.69	-0.72	-0.94	76.57	76.57	75.61	872554
1779834900	76.41	1.17	1.56	75.88	76.425	75.67	1181331
1779489300	75.24	0.45	0.60	75.24	75.57	75.07	770008
1779402900	74.79	0.16	0.21	74.37	74.96	73.94	900528
1779316500	74.63	1.37	1.87	73.75	74.63	73.15	964471
1779230100	73.26	-0.52	-0.70	73.44	73.6901	73.145435	800437
1779143700	73.78	0.14	0.19	73.91	74.03	73.36	962737
1778884500	73.64	-0.71	-0.95	73.9	73.97	73.61	822555
1778798100	74.35	0.45	0.61	74.17	74.55	74.06	1074158
1778711700	73.9	-0.17	-0.23	74.1	74.1	73.6341	912631
1778625300	74.07	-0.23	-0.31	74.07	74.18	73.26	894440
1778538900	74.3	-0.29	-0.39	74.61	74.721186	74.175	1040320
1778279700	74.59	0.23	0.31	74.89	74.89	74.44	666982
1778193300	74.36	-1.15	-1.52	75.53	75.53	74.19	1098494
1778106900	75.51	1.02	1.37	75.27	75.7465	75.24	1316273
1778020500	74.49	0.69	0.93	74.22	74.6156	73.96	801100
1777934100	73.8	-0.45	-0.61	74.19	74.555	73.56	978386
1777674900	74.25	-0.45	-0.60	74.86	74.895	74.23	863443
1777588500	74.7	0.51	0.69	73.98	74.8	73.84	1031302
1777502100	74.19	-0.09	-0.12	74.42	74.52	73.78	1150026
1777415700	74.28	-0.73	-0.97	74.87	74.87	74.24	752056
1777329300	75.01	0.07	0.09	74.78	75.135293	74.7099	721357
1777070100	74.94	0.28	0.38	74.86	75.215	74.66	1086925
1776983700	74.66	-0.13	-0.17	74.78	75.02	73.915	1203950
1776897300	74.79	0.28	0.38	75.09	75.11	74.59	1111625
1776810900	74.51	-0.01	-0.01	74.56	75.26	74.36	1297807
1776724500	74.52	0.02	0.03	74.26	74.725	74.26	892095
1776465300	74.5	1.34	1.83	73.93	74.9598	73.68	1352846
1776378900	73.16	-0.31	-0.42	73.48	73.5461	73.105	1353878
1776292500	73.47	0.03	0.04	73.44	73.535	73.04	1080478
1776206100	73.44	0.38	0.52	73.25	73.565526	73.02	1317845
1776119700	73.06	0.95	1.32	71.97	73.06	71.84	968054
1775860500	72.11	-0.52	-0.72	72.81	72.81	72.065	1014094
1775774100	72.63	0.65	0.90	71.81	72.735	71.66	1233763
1775687700	71.98	2.49	3.58	71.59	72.09	71.4348	1160131
1775601300	69.49	-0.02	-0.03	69.24	69.545	68.88	1519294
1775514900	69.51	0.62	0.90	68.86	69.515	68.8	1957702
1775169300	68.89	0.04	0.06	67.79	69.33	67.62	1936029
1775082900	68.85	0.57	0.83	68.75	69.35	68.55	2241265
1774996500	68.28	1.86	2.80	67.37	68.355	66.93	1828353
1774910100	66.42	-0.26	-0.39	67.29	67.42	66.16	3371844
1774650900	66.68	-1.07	-1.58	67.48	67.555	66.519999	1581350
1774564500	67.75	-1.52	-2.19	68.54	68.815	67.75	1293632
1774478100	69.265	-0.01	-0.01	69.77	69.855	68.79	2265094
1774391700	69.27	0.16	0.23	68.62	69.64	68.49	1364313
1774305300	69.11	0.73	1.07	69.71	70.1	69.075	1281587
1774046100	68.38	-0.59	-0.86	68.78	69.09	67.85547	1518589
1773959700	68.97	0.24	0.35	68.1	69.34	68.05	1629647
1773873300	68.73	-0.73	-1.05	69.34	69.65	68.72	1692980
1773786900	69.46	0.6	0.87	69.22	69.755	69.21	1011370