First Trust SMID Cap Rising Dividend Achievers【SDVY】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	0.89	2.14509520366	41.49	42.37	41.21	1449701	41.60429503	SP
4	1.34	3.26510721248	41.04	42.37	40.43	1220872	41.41232469	SP
12	3.23	8.2503192848	39.15	42.795466	38.412	1413012	41.13087572	SP
26	2.85	7.20971414116	39.53	42.89	38.1899	1486166	40.8165627	SP
52	7.7	22.2029988466	34.68	42.89	34.19	1380701	39.06671069	SP
156	14.69	53.0516431925	27.69	42.89	26.4	1222809	36.00298188	SP
260	12.52	41.9290020094	29.86	42.89	22.77	827901	35.01559349	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
1781303700	42.38	0.4	0.95	42.11	42.56	42.06	1204736
1781217300	41.98	0.72	1.75	41.49	42.055	41.37	1830659
1781130900	41.26	-0.53	-1.27	41.79	42.075	41.25	1153565
1781044500	41.79	0.41	0.99	41.61	42.2488	41.21	1655947
1780958100	41.38	0.01	0.02	41.58	41.665	41.3344	1298138
1780698900	41.37	-0.19	-0.46	41.49	41.6235	41.2615	1310197
1780612500	41.56	0.39	0.95	41.37	41.68	41.37	907823
1780526100	41.17	-0.18	-0.44	41.25	41.31	41.05	1001111
1780439700	41.35	0.3	0.73	41.05	41.3967	41.05	1268529
1780353300	41.05	-0.22	-0.53	41.09	41.1308	40.71	1149923
1780094100	41.27	-0.22	-0.53	41.52	41.57	41.225	1542354
1780007700	41.49	-0.23	-0.55	41.68	41.68	41.2601	1258785
1779921300	41.72	-0.33	-0.78	42.23	42.23	41.685	1179038
1779834900	42.05	0.51	1.23	41.83	42.056717	41.6875	1250218
1779489300	41.54	0.18	0.44	41.5	41.64	41.29	740705
1779402900	41.36	0.08	0.19	41.22	41.4651	40.78	1814011
1779316500	41.28	0.66	1.62	40.71	41.28	40.43	962116
1779230100	40.62	-0.45	-1.10	40.96	41.07	40.54	1089877
1779143700	41.07	0.27	0.66	40.81	41.2701	40.81	954829
1778884500	40.8	-0.52	-1.26	41.04	41.135	40.71	828742
1778798100	41.32	0.22	0.54	41.23	41.5663	41.205	921590
1778711700	41.1	-0.31	-0.75	41.43	41.43	40.885	1026016
1778625300	41.41	-0.21	-0.50	41.53	41.6699	41.01	1334759
1778538900	41.62	-0.22	-0.53	41.96	41.9899	41.55	961148
1778279700	41.84	0.04	0.10	41.96	42.0462	41.715	776616
1778193300	41.8	-0.68	-1.60	42.58	42.61	41.7356	905333
1778106900	42.48	0.16	0.38	42.58	42.705	42.36	1104446
1778020500	42.32	0.66	1.58	41.84	42.4499	41.835	1123981
1777934100	41.66	-0.46	-1.09	42.03	42.25	41.555	1462104
1777674900	42.12	-0.22	-0.52	42.38	42.484	42.09	1000794
1777588500	42.34	0.46	1.10	41.88	42.41	41.79	1102318
1777502100	41.88	-0.31	-0.73	42.14	42.29	41.75	1215409
1777415700	42.19	-0.26	-0.61	42.46	42.66	42.0899	855142
1777329300	42.45	0.25	0.59	42.36	42.55	42.17	1167250
1777070100	42.2	-0.14	-0.33	42.47	42.47	42.13	1698591
1776983700	42.34	0.14	0.33	42.16	42.495	41.88	1384753
1776897300	42.2	-0.05	-0.12	42.52	42.52	42.09	1383590
1776810900	42.25	-0.12	-0.28	42.5	42.795466	42.177025	1800127
1776724500	42.37	0.14	0.33	42.14	42.43	42.105	1659473
1776465300	42.23	0.89	2.15	41.71	42.61	41.665	2270309
1776378900	41.34	-0.11	-0.27	41.47	41.685	41.2301	3685451
1776292500	41.45	-0.26	-0.62	41.78	41.78	41.32	1171078
1776206100	41.71	0.04	0.10	41.78	41.87	41.485	3005729
1776119700	41.67	0.47	1.14	41.14	41.695	41.03	1871608
1775860500	41.2	-0.37	-0.89	41.64	41.64	41.15	1182227
1775774100	41.57	0.28	0.68	41.2	41.71	41.11	1254531
1775687700	41.29	1.22	3.04	41.11	41.495	41.11	1166442
1775601300	40.07	0.03	0.07	39.94	40.25	39.825	2090925
1775514900	40.04	0.31	0.78	39.74	40.07	39.4999	1279902
1775169300	39.73	-0.02	-0.05	39.23	40.11	39.09	1509780
1775082900	39.75	0.32	0.81	39.67	40.03	39.575	1522235
1774996500	39.43	0.94	2.44	39.02	39.73	38.755	2200015
1774910100	38.49	-0.22	-0.57	39.05	39.07	38.412	1597407
1774650900	38.71	-0.56	-1.43	39.16	39.19	38.62	1259411
1774564500	39.27	-0.66	-1.64	39.57	39.86	39.235	2533095
1774478100	39.925	0.24	0.60	40.11	40.21	39.535	1830124
1774391700	39.6888	0.3	0.76	39.17	39.94	39.09	1346526
1774305300	39.39	0.73	1.89	39.19	39.98	39.14	1589538
1774046100	38.66	-0.53	-1.35	39.15	39.23	38.42	1508384
1773959700	39.19	-0.01	-0.03	38.85	39.46	38.79	1841124
1773873300	39.2	-0.53	-1.33	39.6	39.74	39.19	1083577
1773786900	39.73	0.16	0.40	39.83	40.065	39.64	1149765
1773700500	39.57	0.18	0.46	39.695	39.95	39.56	1422629
1773441300	39.39	-0.03	-0.08	39.68	39.84	39.24	1743189