First Trust Enhanced Equity Income Fund【FFA】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	0.36	1.63117353874	22.07	22.59	21.97	39763	22.37730096	CS
4	-0.25	-1.10229276896	22.68	22.69	21.6	31673	22.2433655	CS
12	0.97	4.52003727866	21.46	23.24	21.385	28202	22.3869234	CS
26	0.25	1.12714156898	22.18	23.24	19.5	29800	21.83049511	CS
52	1.76	8.51475568457	20.67	23.24	19.5	26483	21.64898679	CS
156	4.99	28.6123853211	17.44	23.24	15	26606	19.82486165	CS
260	1.98	9.68215158924	20.45	23.24	14.36	29509	18.87607949	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
1783377600	22.53	0.1	0.45	22.59	22.59	22.48	23061
1783032000	22.43	0.13	0.58	22.45	22.5	22.3501	16382
1782945600	22.3	-0.06	-0.27	22.29	22.4	22.15	38589
1782859200	22.36	0.37	1.68	22.07	22.36	21.97	81021
1782772800	21.99	0.3	1.38	21.86	22.07	21.795	43171
1782513600	21.69	-0.06	-0.28	21.6	21.83	21.6	18098
1782427200	21.75	-0.1	-0.46	22.01	22.01	21.75	25195
1782340800	21.85	-0.06	-0.27	21.96	22.02	21.82	61541
1782254400	21.91	-0.14	-0.63	21.82	21.97	21.74	25015
1782168000	22.05	-0.56	-2.48	22.22	22.22	22.005	29034
1781822400	22.61	0.23	1.03	22.6	22.65	22.43	15272
1781736000	22.38	-0.17	-0.75	22.58	22.66	22.32	27959
1781649600	22.55	-0.11	-0.49	22.68	22.68	22.47	23523
1781563200	22.66	0.24	1.07	22.57	22.69	22.49	46608
1781304000	22.42	0.01	0.04	22.4	22.51	22.2	29994
1781217600	22.41	0.12	0.54	22.38	22.46	22.1238	27862
1781131200	22.29	-0.12	-0.54	22.43	22.54	22.215	17058
1781044800	22.41	-0.15	-0.66	22.68	22.69	22.15	20732
1780958400	22.56	0.1	0.45	22.62	22.7599	22.46	24842
1780699200	22.46	-0.58	-2.52	22.91	22.91	22.46	34832
1780612800	23.04	0.13	0.57	22.84	23.12	22.76	41936
1780526400	22.91	-0.21	-0.91	23.14	23.18	22.9	26697
1780440000	23.12	0.01	0.04	23.09	23.205	23.03	36203
1780353600	23.11	-0.02	-0.09	23.13	23.24	23.0701	39742
1780094400	23.13	0.11	0.48	23.12	23.145	23.03	16933
1780008000	23.02	0.07	0.31	23	23.1238	22.82	28116
1779921600	22.95	-0.07	-0.30	23.1	23.1	22.85	40013
1779835200	23.02	0.11	0.48	23.07	23.13	22.94	34857
1779489600	22.91	0.15	0.66	22.88	22.97	22.76	30195
1779403200	22.76	0.06	0.26	22.7	22.81	22.485	50119
1779316800	22.7	0.35	1.57	22.48	22.76	22.38	27864
1779230400	22.35	-0.13	-0.58	22.36	22.4347	22.295	19170
1779144000	22.48	-0.02	-0.09	22.48	22.5885	22.332	14569
1778884800	22.5	-0.21	-0.92	22.61	22.61	22.41	28788
1778798400	22.71	0.14	0.62	22.68	22.78	22.62	19131
1778712000	22.57	0.19	0.85	22.45	22.67	22.35	25341
1778625600	22.38	-0.06	-0.27	22.42	22.45	22.2227	26753
1778539200	22.44	-0.04	-0.18	22.52	22.52	22.34	15277
1778280000	22.48	0.18	0.81	22.4	22.54	22.4	24425
1778193600	22.3	-0.13	-0.58	22.49	22.51	22.26	15636
1778107200	22.43	0.19	0.85	22.39	22.48	22.35	29678
1778020800	22.24	0.03	0.14	22.16	22.3094	22.16	19348
1777934400	22.21	-0.14	-0.63	22.35	22.35	22.12	15798
1777675200	22.35	0.1	0.45	22.28	22.47	22.26	23865
1777588800	22.25	0.19	0.86	22.08	22.31	21.9901	20697
1777502400	22.06	0.13	0.59	22.01	22.09	21.94	12236
1777416000	21.93	-0.17	-0.77	22.06	22.06	21.82	28514
1777329600	22.1	0.03	0.14	22.13	22.15	21.8501	11000
1777070400	22.07	0.09	0.41	22.17	22.17	21.8914	29831
1776984000	21.98	-0.12	-0.54	22.14	22.14	21.89	13290
1776897600	22.1	0.19	0.87	21.97	22.13	21.97	17023
1776811200	21.91	-0.01	-0.05	22.06	22.16	21.86	33695
1776724800	21.92	-0.14	-0.63	22.01	22.1	21.905	30879
1776465600	22.06	0.23	1.05	21.95	22.11	21.875812	22601
1776379200	21.83	0.06	0.28	21.79	21.91	21.68	19952
1776292800	21.77	0.12	0.55	21.76	21.84	21.58	45136
1776206400	21.65	0.33	1.55	21.46	21.69	21.385	42403
1776120000	21.32	0.23	1.09	21.08	21.4099	21.05	26269
1775860800	21.09	0.02	0.09	21.12	21.135	21	41088
1775774400	21.07	0.14	0.67	21.03	21.12	20.81	34470
1775688000	20.93	0.46	2.25	20.75	21.02	20.75	41569
1775601600	20.47	-0.17	-0.82	20.53	20.53	20.27	46729