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	0.93	4.11140583554	22.62	23.55	22.1238	24098	22.4264272	CS
4	1.07	4.75978647687	22.48	23.55	22.1238	29565	22.78351173	CS
12	3.34	16.5264720435	20.21	23.55	19.5	29316	21.78763755	CS
26	1.85	8.52534562212	21.7	23.55	19.5	29122	21.77648631	CS
52	3.65	18.3417085427	19.9	23.55	19.5	26196	21.52366529	CS
156	5.96	33.8828880045	17.59	23.55	15	26645	19.70751438	CS
260	3.04	14.8220380302	20.51	23.55	14.36	29618	18.8582006	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
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
1775515200	20.64	0.05	0.24	20.52	20.78	20.52	25116
1775169600	20.59	-0.07	-0.34	20.36	20.59	20.325	17016
1775083200	20.66	0.26	1.27	20.4	20.7797	20.34	44500
1774996800	20.4	0.78	3.98	19.79	20.49	19.715	79374
1774910400	19.62	-0.04	-0.20	19.66	19.81	19.5	55310
1774651200	19.66	-0.32	-1.60	19.89	19.92	19.61	25373
1774564800	19.98	-0.51	-2.49	20.3	20.3688	19.73	65203
1774478400	20.49	0.25	1.24	20.48	20.57	20.3701	11657
1774392000	20.24	-0.03	-0.15	20.29	20.37	20.145	19992
1774305600	20.27	0.24	1.20	20.21	20.4	20.06	33653
1774046400	20.03	-0.84	-4.02	20.39	20.445	19.72	65975
1773960000	20.87	-0.18	-0.86	20.89	21.13	20.7814	18083
1773873600	21.05	-0.18	-0.85	21.18	21.3245	21.01	31635
1773787200	21.23	-0.02	-0.09	21.36	21.4	21.23	21357
1773700800	21.25	0.16	0.76	21.13	21.463	21.13	37722