First Trust VI First Trust Nasdaq Technology Dividend Index Fund【TDIV】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	-5.31	-4.59183673469	115.64	115.64	110.25	226966	113.59189739	SP
4	-12.77	-10.373679935	123.1	124.73	110.25	164457	115.47761044	SP
12	13.31	13.7188208617	97.02	128.5	96.055	122662	112.96047787	SP
26	12.43	12.6966292135	97.9	128.5	90.24	128790	104.52515817	SP
52	20.41	22.6979537367	89.92	128.5	88.58	114217	100.57264338	SP
156	51.66	88.0518152378	58.67	128.5	53.85	108476	81.63047811	SP
260	52.94	92.2460358948	57.39	128.5	41.61	109397	70.3363929	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
1782945300	113.28	-1.6	-1.39	113.83	114.68	113.26	177181
1782858900	114.88	1.03	0.90	113.93	115.165	113.58	137888
1782772500	113.85	1.74	1.55	113.29	114.19	111.23	393535
1782513300	112.11	-1.69	-1.49	112.11	113.265	111.88	184984
1782426900	113.8	-0.12	-0.11	115.64	115.64	112.8	241243
1782340500	113.92	-0.97	-0.84	114.22	115.16	113.31	131186
1782254100	114.89	-2.74	-2.33	114.51	115.75	114.28	354809
1782167700	117.6275	-0.25	-0.21	118.38	118.95	117.07	87086
1781822100	117.88	2.12	1.83	117.58	118.31	116.7101	136428
1781735700	115.76	-0.9	-0.77	117.23	118.06	115.47	132675
1781649300	116.66	-2.59	-2.17	119.05	119.99	116.66	74638
1781562900	119.25	2.3	1.96	119.22	119.7201	119	109344
1781303700	116.9525	1.12	0.97	115.83	117.345	115.1	100683
1781217300	115.83	2.06	1.81	113.35	116.085	112.89	141205
1781130900	113.77	-2.51	-2.16	114.55	117	113.64	135361
1781044500	116.2847	-1.66	-1.40	118.8	119.7499	112.29	175088
1780958100	117.941	1.01	0.86	119.12	119.19	117.61	119694
1780698900	116.9352	-7.32	-5.89	122.01	122.14	116.5007	200009
1780612500	124.26	-1.77	-1.40	123.1	124.73	122.89	91638
1780526100	126.0273	-2.3	-1.79	127.83	127.83	125.11	99500
1780439700	128.33	2.26	1.79	127.28	128.5	126.93	116582
1780353300	126.0729	2.85	2.32	124.21	126.7	123.495	143783
1780094100	123.22	4.42	3.72	121.23	123.23	121.23	308638
1780007700	118.8014	1.81	1.54	117.68	119.39	117.0823	61012
1779921300	116.9943	-0.85	-0.72	118.28	118.28	116.4281	81157
1779834900	117.843	1.92	1.66	117.33	118.27	116.59	121137
1779489300	115.92	2.79	2.46	114.26	116.375	114.26	92837
1779402900	113.1319	1.14	1.02	111.52	113.15	111.3	84328
1779316500	111.99	1.8	1.64	110.29	111.99	110.06	100585
1779230100	110.1883	-1.22	-1.10	110.23	111.12	109.56	76680
1779143700	111.41	-0.35	-0.31	111.89	112.22	110.23	163869
1778884500	111.7615	-1.14	-1.01	111.72	112.88	111.3608	73055
1778798100	112.9009	1.29	1.15	111.94	113.6199	111.94	60431
1778711700	111.6131	0.69	0.62	111.6	111.9401	110.43	82944
1778625300	110.92	-2.44	-2.15	112.28	112.28	109.25	67162
1778538900	113.36	0.44	0.39	113.07	113.7	112.88	117250
1778279700	112.9165	1.45	1.30	112.24	113.055	111.8819	56365
1778193300	111.4695	-0.5	-0.44	112.19	112.87	110.98	78406
1778106900	111.9655	1.57	1.42	110.93	112	110.46	108763
1778020500	110.3982	1.58	1.46	109.67	110.55	109.12	63759
1777934100	108.8142	-0.01	-0.01	109.25	109.58	108.29	71675
1777674900	108.8272	0.8	0.74	108.35	109.13	108.23	71500
1777588500	108.03	2.07	1.95	106.58	108.07	105.8729	82135
1777502100	105.96	1.1	1.05	105.83	105.99	105.345	59597
1777415700	104.8591	-1.52	-1.43	104.5	105.3	104.42	73970
1777329300	106.38	-0.95	-0.89	107.69	107.69	106.09	81865
1777070100	107.33	0.32	0.30	108.24	108.24	106.43	85491
1776983700	107.0137	0.2	0.19	106.4	107.8286	105.73	134107
1776897300	106.8159	1.23	1.16	106.3	106.85	106.19	111201
1776810900	105.59	0.56	0.53	105.48	106.25	105.08	120432
1776724500	105.03	0.51	0.49	104.64	105.12	104.51	110179
1776465300	104.5219	1.2	1.16	104.63	104.9	104.12	141325
1776378900	103.32	1.96	1.93	102.1	103.36	102.02	155033
1776292500	101.36	1.21	1.20	100.45	101.43	100.4	144643
1776206100	100.1546	0.94	0.95	100.13	100.27	99.57	72999
1776119700	99.216	2.6	2.69	96.43	99.25	96.43	154038
1775860500	96.62	-0.05	-0.05	97.24	97.3601	96.53	51850
1775774100	96.67	-0.36	-0.37	97.02	97.02	96.055	109723
1775687700	97.03	2.15	2.27	98.165	98.198	96.5	113508
1775601300	94.88	0.22	0.23	94.26	94.89	93.47	99546
1775514900	94.66	0.21	0.22	94.78	94.95	94.05	70523
1775169300	94.45	0.43	0.46	92.35	94.45	92.28	83311