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	1.25	1.64820675105	75.84	77.38	74.22	145083	76.11451144	SP
4	-5.62	-6.79482529319	82.71	84.17	74.22	135475	77.67744011	SP
12	-3.08	-3.84183609829	80.17	84.17	74.22	124069	79.18036775	SP
26	-2.2714	-2.8620966868	79.3614	84.17	74.22	107969	79.64844864	SP
52	8.79	12.8696925329	68.3	84.17	65.07	101128	76.62037922	SP
156	18.67	31.9582334817	58.42	84.17	41.61	111422	61.29449096	SP
260	45.02	140.380417836	32.07	84.17	30.6	103471	56.93743914	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
1742423700	77.09	1	1.31	76.45	77.64	76.0719	121571
1742337300	76.09	-0.8	-1.04	76.49	76.49	75.675	243135
1742250900	76.89	0.78	1.02	75.65	77.38	75.65	238072
1741991700	76.11	1.53	2.05	75.25	76.125	75.175	76300
1741905300	74.58	-0.81	-1.07	75.22	75.71	74.22	65818
1741818900	75.39	0.39	0.52	75.7	75.97	74.9004	114269
1741732500	75	-1.38	-1.81	75.86	76.075	74.35	255839
1741646100	76.38	-2.08	-2.65	77.51	77.8	75.5599	243793
1741390500	78.46	1.77	2.31	76.81	78.64	76.44	100408
1741304100	76.69	-1.71	-2.18	76.98	77.995	76.42	224334
1741217700	78.4	1.13	1.46	77.74	78.692	76.9	174009
1741131300	77.27	-0.33	-0.43	77.63	78.57	76.67	161810
1741044900	77.6	-1.69	-2.13	79.85	79.85	77.23	191218
1740785700	79.29	0.48	0.61	78.41	79.29	77.7501	91457
1740699300	78.81	-2.44	-3.00	81.62	81.66	78.725	133115
1740612900	81.25	0.68	0.84	81.19	81.74	80.7906	82553
1740526500	80.57	-0.97	-1.19	81.38	81.58	80.49	94822
1740440100	81.54	-0.68	-0.83	82.56	82.56	81.425	57705
1740180900	82.22	-1.73	-2.06	83.98	84.0299	82.14	51633
1740094500	83.95	0.01	0.01	84.13	84.17	83.42	69972
1740008100	83.94	1.29	1.56	82.71	83.94	82.585	78036
1739921700	82.65	0.31	0.38	82.61	82.6996	82	56229
1739576100	82.34	0.02	0.02	82.07	82.41	81.9376	62043
1739489700	82.32	0.87	1.07	81.59	82.32	81.44	77075
1739403300	81.45	-0.22	-0.27	80.66	81.53	80.66	61264
1739316900	81.67	0.01	0.01	81.04	81.93	81.04	70996
1739230500	81.66	1.14	1.42	81.2	81.66	81.2	72208
1738971300	80.52	-1.07	-1.31	81.96	81.96	80.42	51373
1738884900	81.59	-0.45	-0.55	81.83	81.953	81.0125	57609
1738798500	82.04	1.44	1.79	81.17	82.04	80.875	140764
1738712100	80.6	0.58	0.72	80.07	80.7787	80.015	87315
1738625700	80.02	-0.73	-0.90	79.26	80.53	79.1	158207
1738366500	80.75	-0.11	-0.14	81.24	82.07	80.62	165143
1738280100	80.86	1.59	2.01	80.34	81.1096	80.31	92604
1738193700	79.27	-0.04	-0.05	79.82	79.855	78.84	173966
1738107300	79.31	0.32	0.41	79.26	79.49	78.1401	147096
1738020900	78.99	-3.54	-4.29	79.45	80.0399	78.16	241444
1737761700	82.53	-0.66	-0.79	83.52	83.52	82.38	178935
1737675300	83.19	0	0.00	83.19	83.19	83.19	0
1737588900	83.19	1.23	1.50	83.23	83.5715	82.93	119879
1737502500	81.96	1.24	1.54	81.25	82.1417	81.114	200424
1737156900	80.72	1.08	1.36	80.85	80.85	80.45	118728
1737070500	79.64	0.01	0.01	80.39	80.39	79.59	118091
1736984100	79.63	1.1	1.40	79.59	79.96	79.29	120748
1736897700	78.53	0.54	0.69	78.46	78.5377	77.67	129378
1736811300	77.99	-0.22	-0.28	77.35	77.99	77.2208	101125
1736552100	78.21	-1.37	-1.72	79.01	79.04	77.77	117548
1736379300	79.58	0.03	0.04	79.44	79.59	78.83	139449
1736292900	79.55	-0.95	-1.18	80.97	80.97	79.3	142896
1736206500	80.5	1.01	1.27	80.25	80.99	80.23	84918
1735947300	79.49	0.99	1.26	78.82	79.649767	78.61	163800
1735860900	78.5	0.04	0.05	79.13	79.52	77.97	158116
1735688100	78.46	-0.31	-0.39	79.04	79.117	78.32	102324
1735601700	78.77	-1.21	-1.51	78.97	79.15	78.09	236894
1735342500	79.98	-0.75	-0.93	80.38	80.38	79.325	52295
1735256100	80.73	0.22	0.27	80.17	80.94	80.13	42860
1735077840	80.51	0.71	0.89	79.94	80.51	79.75	43976
1734996900	79.8	1.07	1.36	78.87	79.8	78.79	54199
1734737700	78.73	0.66	0.85	77.64	79.51	77.64	116536