First Eagle Overseas Equity ETF【FEOE】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	-1.6	-2.95366438988	54.17	54.75	52.57	211329	54.30702687	SP
4	-1.3	-2.4132170039	53.87	54.75	52.57	234767	54.12416273	SP
12	1.2	2.33599377068	51.37	54.75	48.5902	260914	52.38957992	SP
26	4.48	9.31586608443	48.09	56.04	46.74	240829	52.28823495	SP
52	10.61	25.285986654	41.96	56.04	40.8801	159428	50.41038246	SP
156	12.2	30.2204607382	40.37	56.04	40.0893	151538	50.06756407	SP
260	12.2	30.2204607382	40.37	56.04	40.0893	151538	50.06756407	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
1780699200	52.57	-1.65	-3.04	53.42	53.69	52.4448	457370
1780612800	54.22	0.16	0.30	54.15	54.28	53.89	180012
1780526400	54.06	-0.68	-1.24	54.38	54.38	54.04	225720
1780440000	54.74	0.33	0.61	54.43	54.75	54.31	190368
1780353600	54.41	0.3	0.55	53.9	54.5594	53.9	265801
1780094400	54.11	-0.05	-0.09	54.17	54.39	53.95	194744
1780008000	54.16	-0.08	-0.15	53.87	54.2899	53.64	222371
1779921600	54.24	-0.14	-0.26	54.01	54.44	54.01	483054
1779835200	54.38	0.44	0.82	54.48	54.49	54.15	362643
1779489600	53.94	-0.33	-0.61	54.06	54.63	53.795	293042
1779403200	54.27	0.21	0.39	53.75	54.3994	53.43	174000
1779316800	54.06	0.44	0.82	53.51	54.195	53.27	259885
1779230400	53.62	-0.15	-0.28	53.09	53.9199	53.09	246617
1779144000	53.77	0.39	0.73	53.74	53.91	53.44	190483
1778884800	53.38	-0.9	-1.66	53.29	53.5338	53.205	229355
1778798400	54.28	-0.12	-0.22	54.46	54.59	54.05	187308
1778712000	54.4	0.51	0.95	54.2	54.4799	54.0217	164681
1778625600	53.89	-0.36	-0.66	53.94	54.01	53.5	262227
1778539200	54.25	-0.02	-0.04	54.2	54.29	54.1001	163412
1778280000	54.27	0.96	1.80	53.87	54.31	53.87	164855
1778193600	53.31	-0.7	-1.30	54.13	54.13	53.31	145102
1778107200	54.01	1.2	2.27	53.81	54.03	53.59	587790
1778020800	52.81	0.86	1.66	52.12	52.85	52.12	156216
1777934400	51.95	-0.52	-0.98	52.29	52.5594	51.9	260315
1777675200	52.465	-0.25	-0.46	51.71	52.9348	51.71	424876
1777588800	52.71	0.98	1.89	51.7	52.845	51.7	198901
1777502400	51.73	-0.42	-0.81	51.83	52.37	51.5014	222308
1777416000	52.15	-0.23	-0.44	51.97	52.22	51.86	247421
1777329600	52.38	-0.09	-0.17	52.18	52.82	52.18	412479
1777070400	52.47	0.42	0.81	52.28	52.49	52.0831	488104
1776984000	52.05	-0.51	-0.97	52.34	52.52	51.59	364834
1776897600	52.56	0.39	0.75	52.36	52.58	52.36	360108
1776811200	52.17	-1.12	-2.10	53.07	53.0789	52.08	142156
1776724800	53.29	-0.3	-0.56	53.21	53.36	51.67	314687
1776465600	53.59	0.71	1.34	53.4	53.9	53.4	187245
1776379200	52.88	-0.01	-0.02	53	53.07	52.73	312268
1776292800	52.89	-0.18	-0.34	52.91	53	52.7103	166817
1776206400	53.07	0.17	0.32	52.44	53.11	52.44	235767
1776120000	52.9	0.32	0.61	52.21	52.9	52.125	190512
1775860800	52.58	0.13	0.25	52.74	52.77	52.36	196200
1775774400	52.45	-0.31	-0.59	51.87	52.69	51.87	225636
1775688000	52.76	1.68	3.29	52.7	52.87	51.95	279946
1775601600	51.08	0	0.00	50.74	51.37	50.3	230418
1775515200	51.08	0.38	0.75	51.02	51.12	50.75	201932
1775169600	50.7	-0.4	-0.78	50.13	50.94	49.72	157258
1775083200	51.1	0.64	1.27	51.04	51.32	50.65	232163
1774996800	50.46	1.24	2.52	49.3	50.52	49.3	576982
1774910400	49.22	0.13	0.26	49.51	49.76	49.01	537276
1774651200	49.09	-0.01	-0.02	49.03	49.46	48.84	273609
1774564800	49.1	-1.14	-2.27	49.73	50.1	49.1	248605
1774478400	50.24	0.63	1.27	50.37	50.45	49.93	245076
1774392000	49.61	-0.19	-0.38	49.05	49.9	49.05	141393
1774305600	49.8	0.98	2.01	49.61	50.3	49.35	250159
1774046400	48.82	-1.4	-2.79	50.02	50.02	48.5902	198810
1773960000	50.22	-0.31	-0.61	49.98	50.5	49.25	251568
1773873600	50.53	-1.32	-2.55	51.415	51.68	50.46	212745
1773787200	51.85	0.39	0.76	51.8	52.02	51.572895	253375
1773700800	51.46	0.84	1.66	51.35	51.76	50.91	260189
1773441600	50.62	-0.39	-0.76	51.37	51.5	50.42	281189
1773355200	51.01	-0.78	-1.51	51.3	51.59	50.75	514409
1773268800	51.79	-0.1	-0.19	51.61	52.195	51.37	324621
1773182400	51.89	0.14	0.27	51.84	53.3399	51.71	441983
1773096000	51.75	0.31	0.61	50.93	51.86	50.24	295643