First Trust Senior Floating Rate Income Fund II【FCT】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	-0.01	-0.104166666667	9.6	9.62	9.525	108343	9.58166484	CS
4	-0.11	-1.13402061856	9.7	9.75	9.4	113971	9.60736638	CS
12	0	0	9.59	9.9	9.4	86125	9.65874047	CS
26	-0.42	-4.1958041958	10.01	10.11	9.4	101854	9.82929015	CS
52	-0.31	-3.13131313131	9.9	10.29	9.4	121328	9.86432492	CS
156	-0.11	-1.13402061856	9.7	10.93	8.61	111526	10.03354901	CS
260	-3.07	-24.2496050553	12.66	13.07	8.61	112064	10.43840319	CS

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
1781822400	9.59	-0.02	-0.21	9.59	9.63	9.59	61600
1781736000	9.61	0.02	0.21	9.57	9.61	9.57	128739
1781649600	9.59	-0.01	-0.10	9.57	9.6199999	9.57	82058
1781563200	9.6	0.02	0.21	9.61	9.61	9.58	68904
1781304000	9.58	0.04	0.42	9.58	9.6	9.5401	133041
1781217600	9.5399999	-0.03	-0.31	9.6	9.6	9.525	128974
1781131200	9.57	-0.01	-0.10	9.57	9.61	9.57	70078
1781044800	9.58	0.01	0.10	9.55	9.6199999	9.55	103496
1780958400	9.57	-0.01	-0.10	9.55	9.605	9.55	70089
1780699200	9.58	0	0.00	9.59	9.61	9.5601	105718
1780612800	9.58	0.02	0.21	9.5	9.6	9.5	128217
1780526400	9.56	-0.02	-0.21	9.4	9.605346	9.4	140249
1780440000	9.58	0.01	0.10	9.56	9.6	9.56	115359
1780353600	9.57	-0.09	-0.93	9.59	9.59	9.5	211949
1780094400	9.66	-0.02	-0.21	9.67	9.705	9.66	159948
1780008000	9.68	0.01	0.10	9.69	9.6908	9.65	106227
1779921600	9.67	-0.03	-0.31	9.7	9.7	9.67	92157
1779835200	9.7	0.04	0.41	9.72	9.72	9.66	116257
1779489600	9.66	-0.03	-0.31	9.68	9.75	9.65	113918
1779403200	9.69	-0.05	-0.46	9.7	9.73	9.675	90071
1779316800	9.735	-0.01	-0.05	9.75	9.7651	9.7	60213
1779230400	9.74	-0.03	-0.26	9.77	9.77	9.7	128417
1779144000	9.765	0.01	0.05	9.74	9.8	9.74	72472
1778884800	9.76	-0.03	-0.31	9.81	9.84	9.76	103918
1778798400	9.7899999	0.02	0.20	9.8	9.835	9.76	128342
1778712000	9.77	-0.02	-0.20	9.76	9.8	9.76	28512
1778625600	9.7899999	0.03	0.31	9.78	9.8	9.75	43980
1778539200	9.76	-0.02	-0.20	9.8	9.8099	9.75	46189
1778280000	9.78	0.01	0.10	9.74	9.82	9.74	67509
1778193600	9.77	0.01	0.10	9.74	9.78	9.71	70296
1778107200	9.76	-0.02	-0.20	9.78	9.78	9.73	51076
1778020800	9.78	0.04	0.41	9.73	9.78	9.73	80209
1777934400	9.74	-0.02	-0.20	9.75	9.76	9.73	122354
1777675200	9.76	-0.06	-0.61	9.71	9.82	9.71	46675
1777588800	9.82	0	0.00	9.7899999	9.89	9.7899999	43460
1777502400	9.82	-0.02	-0.20	9.83	9.85	9.77	94836
1777416000	9.84	0.03	0.31	9.81	9.9	9.78	76326
1777329600	9.81	0.02	0.20	9.81	9.85	9.7602	49239
1777070400	9.7899999	0	0.00	9.78	9.825	9.7	109015
1776984000	9.7899999	-0.01	-0.10	9.81	9.81	9.7852	23365
1776897600	9.8	0	0.00	9.82	9.82	9.75	40120
1776811200	9.8	0	0.00	9.81	9.82	9.785	42575
1776724800	9.8	0.01	0.10	9.81	9.82	9.7800999	39006
1776465600	9.7899999	0.04	0.41	9.78	9.84	9.74	45850
1776379200	9.75	0.03	0.31	9.7	9.84	9.7	62630
1776292800	9.72	0.03	0.31	9.72	9.744	9.65	76420
1776206400	9.69	0.06	0.62	9.59	9.71	9.59	160876
1776120000	9.63	0.01	0.10	9.59	9.65	9.58	41122
1775860800	9.6199999	0.03	0.31	9.59	9.65	9.59	32209
1775774400	9.59	0.03	0.31	9.58	9.64	9.56	71458
1775688000	9.56	0.06	0.63	9.56	9.61	9.52	79818
1775601600	9.5	0.06	0.64	9.41	9.5	9.41	33017
1775515200	9.44	-0.02	-0.21	9.43	9.46	9.43	83242
1775169600	9.46	-0.05	-0.53	9.45	9.4918	9.41	58734
1775083200	9.51	-0.13	-1.35	9.58	9.58	9.5	54769
1774996800	9.64	0.12	1.26	9.53	9.71	9.53	188052
1774910400	9.52	0.02	0.21	9.55	9.55	9.5	120689
1774651200	9.5	-0.08	-0.84	9.59	9.59	9.5	85582
1774564800	9.58	-0.05	-0.52	9.59	9.6095	9.5	67246
1774478400	9.63	0	0.00	9.63	9.6818	9.57	121994
1774392000	9.63	-0.08	-0.82	9.64	9.69	9.61	81432
1774305600	9.71	0.06	0.62	9.72	9.73	9.6601	40467
1774046400	9.65	-0.07	-0.72	9.67	9.7299	9.64	53749
1773960000	9.72	-0.04	-0.36	9.74	9.7449999	9.68	74236