First Trust Nasdaq Artificial Intelligence and Robotics【ROBT】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	-0.5702	-1.00281392895	56.86	57.5399	54.5961	43477	56.26099176	SP
4	2.3898	4.43376623377	53.9	57.83	53.07	49080	55.36093665	SP
12	5.9098	11.7304485907	50.38	60.44	49.59	55735	54.69929317	SP
26	1.0398	1.88199095023	55.25	60.44	44.01	72209	51.92499563	SP
52	7.3498	15.0179812015	48.94	60.44	44.01	73284	52.32083987	SP
156	11.2598	25.005107706	45.03	60.44	34.3827	71720	46.51916531	SP
260	2.5598	4.76419132701	53.73	60.44	32	58760	45.94595599	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	56.2898	0.95	1.72	55.34	56.34	55.24	35036
1783550100	55.3373	-0.65	-1.16	55.13	55.3373	54.5961	39668
1783463700	55.9893	-1.26	-2.20	56.92	57.02	55.9	33531
1783377300	57.2494	0.99	1.77	56.53	57.5399	56.53	46621
1783031700	56.2549	-0.47	-0.83	56.86	57.4	55.8	54086
1782945300	56.7237	0.46	0.82	56.48	57.435	56.41	37674
1782858900	56.26	1.03	1.87	55.22	56.5	55.22	31398
1782772500	55.2253	1.05	1.95	54.87	55.226845	54.35	28070
1782513300	54.1715	0.5	0.94	53.07	54.2	53.07	37336
1782426900	53.6688	0.04	0.07	54.1	54.125	53.41	32188
1782340500	53.6333	-0.06	-0.10	53.64	54.18	53.47	39619
1782254100	53.6891	-1.32	-2.40	53.62	54.17	53.5701	41028
1782167700	55.011	-0.61	-1.10	55.47	55.78	54.785	59231
1781822100	55.6224	0.93	1.71	55.53	55.65	54.84	50236
1781735700	54.6883	-0.8	-1.44	55.86	56.46	54.61	66082
1781649300	55.4875	-0.97	-1.71	56.45	56.895	55.4875	152592
1781562900	56.4553	1.32	2.39	57.83	57.83	56.4141	39160
1781303700	55.1379	-0.24	-0.44	55.22	55.42	54.6	34318
1781217300	55.38	1.54	2.86	53.9	55.48	53.5665	60598
1781130900	53.84	-1.39	-2.52	54.36	55.31	53.79	185650
1781044500	55.2325	-1.11	-1.97	56.58	56.765	53.4615	69185
1780958100	56.343	0.78	1.41	56.49	56.87	55.92	56789
1780698900	55.56	-3.79	-6.39	58.32	58.32	55.24	61617
1780612500	59.3532	0.11	0.19	58.79	59.7	58.49	82034
1780526100	59.24	-1.04	-1.73	60.28	60.28	58.93	69379
1780439700	60.28	0.02	0.03	59.63	60.28	59.4805	60326
1780353300	60.26	1.93	3.32	58.69	60.44	58.66	58433
1780094100	58.3261	0.82	1.42	57.61	58.42	57.42	57520
1780007700	57.51	1.02	1.81	56.31	57.63	56.1	37138
1779921300	56.4876	-0.51	-0.89	56.81	56.81	56.1901	68014
1779834900	56.9926	1.12	2.01	56.74	57.17	56.47	51935
1779489300	55.8688	0.97	1.76	55.4	56.1717	55.4	102087
1779402900	54.9	0.65	1.20	54.04	55.0899	53.94	52703
1779316500	54.25	0.95	1.79	53.21	54.25	52.965	48988
1779230100	53.2953	-0.45	-0.84	53.29	53.63	52.91	37414
1779143700	53.745	0.06	0.12	53.76	53.98	53.21	46928
1778884500	53.68	-0.75	-1.38	53.53	54.09	53.31	36708
1778798100	54.43	0.45	0.83	53.98	54.7596	53.9746	87828
1778711700	53.98	0.31	0.58	53.71	54.095	53.495	24533
1778625300	53.67	-1.14	-2.07	54.31	54.33	53.215	50999
1778538900	54.805	-0.08	-0.14	54.61	55.07	54.51	60696
1778279700	54.88	1.13	2.10	54.22	54.88	53.92	51744
1778193300	53.75	0.03	0.06	54.33	54.4599	53.5	64326
1778106900	53.72	0.68	1.28	53.28	53.78	52.995	94195
1778020500	53.0427	0.7	1.34	52.79	53.0427	52.42	40805
1777934100	52.34	0.01	0.02	52.34	52.91	51.995	39442
1777674900	52.3294	0.75	1.45	51.82	52.44	51.7	70750
1777588500	51.58	1.17	2.33	50.76	51.595	50.5	45955
1777502100	50.4056	-0.5	-0.98	50.76	50.76	50.1412	29613
1777415700	50.9038	-0.61	-1.19	51	51.263749	50.55	66607
1777329300	51.5175	0.18	0.35	51.41	51.686	51.394	30304
1777070100	51.34	1.03	2.05	50.93	51.39	50.695	44188
1776983700	50.31	-1.43	-2.76	51.17	51.17	49.59	60869
1776897300	51.74	0.78	1.53	51.59	51.82	51.45	48656
1776810900	50.96	-0.47	-0.91	51.61	52.29	50.91	43665
1776724500	51.43	0.25	0.49	50.95	51.44	50.3776	40086
1776465300	51.18	1	1.99	51.21	51.675	51.03	60873
1776378900	50.1826	0.43	0.87	50.38	50.58	49.77	54483
1776292500	49.75	1.07	2.19	48.9	49.79	48.9	54108
1776206100	48.682	0.57	1.19	48.51	48.87	48.48	59724
1776119700	48.11	1.31	2.80	46.53	48.11	46.53	61913
1775860500	46.8	-0.51	-1.08	47.51	47.59	46.6	54227