First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF【SHRY】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	-0.2868	-0.656818962556	43.665	44.02	43.355	1024	43.7414452	SP
4	0.0082	0.0189070786258	43.37	44.26	43.355	773	43.80716121	SP
12	0.0182	0.0419741697417	43.36	44.99	43.055	896	43.67312765	SP
26	1.0582	2.50047258979	42.32	45.3787	41.69	688	43.36846324	SP
52	1.6682	3.99952049868	41.71	45.3787	40.1208	818	42.7117531	SP
156	6.4282	17.3970230041	36.95	45.3787	35.78	953	40.79480987	SP
260	6.4282	17.3970230041	36.95	45.3787	35.78	953	40.79480987	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
1781562900	43.3782	-0.61	-1.38	43.59	43.71	43.355	1725
1781303700	43.9866	0.25	0.57	43.55	44.02	43.55	2706
1781217300	43.7355	0.3	0.70	43.38	43.7355	43.38	276
1781130900	43.4334	-0.2	-0.46	43.5	43.5	43.4334	586
1781044500	43.632	0.2	0.47	43.44	43.632	43.44	9
1780958100	43.43	-0.29	-0.67	43.665	43.665	43.43	1542
1780698900	43.7234	-0.24	-0.54	43.82	43.82	43.7234	11
1780612500	43.9598	0.39	0.90	43.79	44.25	43.79	700
1780526100	43.569	-0.37	-0.83	43.8	43.8	43.569	346
1780439700	43.935	0.04	0.09	43.9	44.05	43.72	661
1780353300	43.8947	0.05	0.11	43.56	43.8947	43.56	442
1780094100	43.845	-0.08	-0.18	43.9	44.04	43.845	450
1780007700	43.925	0.03	0.06	43.78	43.925	43.78	210
1779921300	43.8967	-0.18	-0.42	44.005	44.15	43.8967	175
1779834900	44.0814	-0.08	-0.17	44.18	44.25	44.0814	319
1779489300	44.1569	0.4	0.92	43.97	44.26	43.97	535
1779402900	43.7555	0.04	0.08	43.48	43.7555	43.48	119
1779316500	43.7197	0.1	0.22	43.595	43.74	43.595	2337
1779230100	43.6231	-0.28	-0.63	43.82	44.03	43.6231	852
1779143700	43.9008	0.58	1.34	43.37	43.9008	43.37	2403
1778884500	43.32	0	0.00	43.36	43.7	43.32	334
1778798100	43.3194	0.04	0.09	43.26	43.34	43.26	514
1778711700	43.281	-0.25	-0.57	43.35	43.35	43.281	41
1778625300	43.5294	-0.1	-0.24	43.57	43.57	43.33	1921
1778538900	43.6329	0.21	0.48	43.55	43.6329	43.47	194
1778279700	43.425	-0.15	-0.34	43.61	43.61	43.425	6627
1778193300	43.5731	-0.15	-0.33	43.55	43.87	43.54	6836
1778106900	43.7182	-0.18	-0.41	43.99	43.99	43.7182	1181
1778020500	43.8997	-0.14	-0.32	43.65	43.8997	43.65	44
1777934100	44.04	-0.47	-1.06	44.21	44.21	44.04	58
1777674900	44.5132	-0.09	-0.21	44.66	44.66	44.5132	292
1777588500	44.6073	0.66	1.49	43.87	44.6073	43.87	111
1777502100	43.9503	0.15	0.34	43.79	43.9503	43.79	15
1777415700	43.8015	0.01	0.01	43.89	43.89	43.8015	12
1777329300	43.7959	-0.09	-0.21	43.75	43.95	43.75	236
1777070100	43.8877	-0.85	-1.91	44.595	44.595	43.8877	13
1776983700	44.7406	0.04	0.08	44.69	44.79	44.69	524
1776897300	44.7052	0.07	0.15	44.71	44.71	44.7052	113
1776810900	44.6396	-0.1	-0.21	44.89	44.99	44.6396	128
1776724500	44.735	0.08	0.18	44.74	44.74	44.735	76
1776465300	44.6568	0.16	0.36	44.645	44.6568	44.641173	399
1776378900	44.495	0.39	0.88	43.97	44.495	43.97	1748
1776292500	44.109	0.18	0.42	43.85	44.109	43.85	9
1776206100	43.925	-0.13	-0.30	43.945	43.945	43.925	45
1776119700	44.0558	0.47	1.08	43.73	44.0558	43.73	356
1775860500	43.5847	-0.48	-1.09	43.97	43.97	43.5847	300
1775774100	44.0647	0.04	0.09	43.83	44.09	43.83	537
1775687700	44.0267	0.49	1.12	43.85	44.0267	43.85	1235
1775601300	43.5404	-0.16	-0.37	43.52	43.5404	43.52	8466
1775514900	43.7019	0.22	0.49	43.34	43.7019	43.34	205
1775169300	43.4868	0.23	0.52	43.11	43.4868	43.11	1104
1775082900	43.2613	-0.2	-0.45	43.33	43.33	43.18	335
1774996500	43.4568	0.22	0.52	43.63	43.63	43.4568	441
1774910100	43.2331	0.18	0.41	43.46	43.46	43.2331	49
1774650900	43.055	-0.38	-0.88	43.26	43.26	43.055	2012
1774564500	43.4374	-0.11	-0.25	43.23	43.47	43.23	545
1774478100	43.5452	0.03	0.07	43.63	43.64	43.5452	20
1774391700	43.5157	0.03	0.08	43.24	43.5157	43.24	119
1774305300	43.4821	0.34	0.78	43.36	43.4821	43.36	114
1774046100	43.1448	-0.06	-0.13	43.07	43.1448	43.07	109
1773959700	43.2003	0.15	0.35	42.94	43.2003	42.94	14
1773873300	43.0506	-0.7	-1.60	43.47	43.47	43.0506	142
1773786900	43.7519	0.14	0.32	43.72	43.891	43.72	123
1773700500	43.6122	0.27	0.63	43.47	43.72	43.47	158