First Trust Intermediate Duration Preferred and Income Fund【FPF】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	-0.48	-2.62008733624	18.32	18.32	17.54	110827	18.04865968	CS
4	-0.61	-3.30623306233	18.45	18.52	17.54	97448	18.09958563	CS
12	-0.33	-1.81618051734	18.17	18.6653	17.21	107465	18.06358499	CS
26	-0.57	-3.09614340033	18.41	19.36	17.21	122638	18.47146044	CS
52	-0.32	-1.76211453744	18.16	19.75	17.21	131155	18.67455015	CS
156	2.33	15.0225660864	15.51	19.75	13.91	146927	17.60036351	CS
260	-7.39	-29.2905271502	25.23	26.26	13.91	144277	18.37516124	CS

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	17.84	-0.09	-0.50	17.88	18.0264	17.79	76668
1780612800	17.93	0.02	0.11	17.95	18.03	17.8321	100418
1780526400	17.91	-0.1	-0.56	17.62	18.09	17.62	75543
1780440000	18.01	-0.03	-0.17	17.94	18.14	17.54	92832
1780353600	18.04	-0.27	-1.47	18.19	18.29	17.91	179972
1780094400	18.31	0.1	0.55	18.32	18.32	18.14	105371
1780008000	18.21	0.04	0.22	18.11	18.3183	18.1001	97059
1779921600	18.17	0.08	0.44	18.15	18.33	18.1	83053
1779835200	18.09	0.08	0.44	18.07	18.15	18.04	68575
1779489600	18.01	0.09	0.50	17.95	18.07	17.91	92419
1779403200	17.92	0.01	0.06	17.9	18.07	17.87	76762
1779316800	17.91	0.1	0.56	17.81	17.99	17.54	79437
1779230400	17.81	-0.09	-0.50	17.83	17.9379	17.7501	104768
1779144000	17.9	-0.19	-1.05	18.13	18.1873	17.84	156401
1778884800	18.09	-0.31	-1.68	18.35	18.39	18.0301	154558
1778798400	18.4	0.05	0.27	18.34	18.46	18.2901	91227
1778712000	18.35	-0.04	-0.22	18.33	18.44	18.32	65541
1778625600	18.39	-0.03	-0.16	18.44	18.46	18.315	95018
1778539200	18.42	0.03	0.16	18.46	18.46	18.33	85414
1778280000	18.39	-0.05	-0.27	18.45	18.52	18.3701	47149
1778193600	18.44	0.12	0.66	18.29	18.47	18.29	92789
1778107200	18.32	0.06	0.33	18.34	18.38	18.22	93610
1778020800	18.26	-0.03	-0.16	18.29	18.4226	18.25	78885
1777934400	18.29	-0.18	-0.97	18.49	18.49	18.241	86768
1777675200	18.47	0.05	0.27	18.32	18.52	18.32	99792
1777588800	18.42	0.14	0.77	18.26	18.47	18.25	106821
1777502400	18.28	0	0.00	18.17	18.29	18.155	91495
1777416000	18.28	-0.14	-0.76	18.37	18.46	18.15	118775
1777329600	18.42	-0.02	-0.11	18.35	18.5343	18.35	71805
1777070400	18.44	0.07	0.38	18.33	18.52	18.295	56233
1776984000	18.37	-0.1	-0.54	18.4	18.5378	18.32	80247
1776897600	18.47	-0.08	-0.43	18.55	18.64	18.3901	104796
1776811200	18.55	-0.04	-0.22	18.54	18.65	18.4902	62128
1776724800	18.59	0.06	0.32	18.62	18.6653	18.5	54070
1776465600	18.53	0.06	0.32	18.49	18.61	18.4501	93874
1776379200	18.47	0.04	0.22	18.4	18.51	18.37	65523
1776292800	18.43	0.05	0.27	18.48	18.59	18.3226	158733
1776206400	18.38	0.21	1.16	18.14	18.38	18.105	132242
1776120000	18.17	0.04	0.22	18.05	18.2	18	67132
1775860800	18.13	0.01	0.06	18.12	18.19	18.015	65498
1775774400	18.12	0.07	0.39	18.04	18.19	17.84	92725
1775688000	18.05	0.24	1.35	18.06	18.1	17.9756	80700
1775601600	17.81	-0.01	-0.06	17.8	17.89	17.63	97675
1775515200	17.82	0.08	0.45	17.74	17.8999	17.74	91188
1775169600	17.74	0.11	0.62	17.56	17.81	17.56	86210
1775083200	17.63	0	0.00	17.62	17.760546	17.59	111738
1774996800	17.63	0.41	2.38	17.28	17.87	17.24	293501
1774910400	17.22	-0.11	-0.63	17.45	17.66	17.21	147510
1774651200	17.33	-0.48	-2.70	17.81	17.81	17.29	166218
1774564800	17.81	-0.12	-0.67	17.9	18.08	17.7401	138121
1774478400	17.93	0.22	1.24	17.74	18.07	17.65	194099
1774392000	17.71	0.05	0.28	17.67	17.82	17.6	168119
1774305600	17.66	-0.06	-0.34	17.8	18	17.64	167028
1774046400	17.72	-0.41	-2.26	18.13	18.18	17.7	205414
1773960000	18.13	-0.15	-0.82	18.17	18.3	18.12	95214
1773873600	18.28	-0.12	-0.65	18.4	18.4699	18.25	124312
1773787200	18.4	0.09	0.49	18.31	18.53	18.2898	117897
1773700800	18.31	0.16	0.88	18.26	18.5399	18.22	123843
1773441600	18.15	0	0.00	18.17	18.325	18.11	98479
1773355200	18.15	-0.14	-0.77	18.27	18.28	18.14	109286
1773268800	18.29	-0.04	-0.22	18.3	18.4999	18.25	78107
1773182400	18.33	0.09	0.49	18.28	18.43	18.2	146169
1773096000	18.24	-0.22	-1.19	18.42	18.42	18.16	110624