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	-13.02	-10.1854024877	127.83	127.83	112.29	137186	119.24212601	SP
4	3.21	2.87634408602	111.6	128.5	109.56	118577	118.26441186	SP
12	18.66	19.4071762871	96.15	128.5	90.24	102931	107.75007267	SP
26	14.13	14.0345649583	100.68	128.5	90.24	120097	102.06596056	SP
52	29.6	34.7377068419	85.21	128.5	85.175	109823	98.6016836	SP
156	58.37	103.419560595	56.44	128.5	53.85	107565	80.07722141	SP
260	57.41	100.017421603	57.4	128.5	41.61	107914	69.42565233	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
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
1775082900	94.02	0.36	0.38	94.29	94.665	93.76	117078
1774996500	93.66	2.92	3.22	91.99	93.679881	91.3899	122808
1774910100	90.74	-1.1	-1.19	92.58	92.73	90.24	147814
1774650900	91.835	-1.57	-1.68	92.65	92.75	91.6	112821
1774564500	93.4075	-1.92	-2.01	94.03	95.03	93.4	89271
1774478100	95.3281	0.33	0.35	96.06	96.25	94.94	79164
1774391700	94.9983	-0.37	-0.39	94.63	95.56	94.2701	59771
1774305300	95.37	1.41	1.50	95.16	96.3101	94.8301	107668
1774046100	93.96	-1.48	-1.55	95.13	95.47	93.57	73348
1773959700	95.4381	0.58	0.61	93.66	95.83	93.655	77565
1773873300	94.86	-1.53	-1.59	96.15	96.415	94.81	56429
1773786900	96.3902	0.48	0.50	96.15	96.9439	96.14	109761
1773700500	95.9089	1.09	1.15	95.94	96.41	95.615	92358
1773441300	94.8209	-0.34	-0.36	95.81	96.46	94.617739	65224
1773354900	95.1598	-1.9	-1.96	96.24	96.52	95.09	196525
1773268500	97.06	0.39	0.40	97.49	97.8938	96.7101	105185
1773182100	96.6688	-0.34	-0.35	97.12	97.89	96.45	87047