First Trust Japan Alpha DEX UCITS ETF Class A【FTG5】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	0	0	0	0	0	0	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783369500	48.065	0	0.00	48.065	48.065	48.065	0
1783110300	48.065	-0.46	-0.94	48.065	48.065	48.065	3
1783023900	48.52	0	0.00	48.52	48.52	48.52	0
1782937500	48.52	0.41	0.84	48.855	48.855	48.5	105
1782851100	48.115	0	0.00	48.115	48.115	48.115	0
1782764700	48.115	-0.61	-1.24	48.98	48.98	48.115	203
1782505500	48.72	-0.49	-1.00	48.97	48.97	48.72	127
1782419100	49.21	0	0.00	49.21	49.21	49.21	0
1782332700	49.21	-0.56	-1.13	49.21	49.21	49.21	21
1782246300	49.77	-1.56	-3.04	49.77	49.77	49.77	5
1782159900	51.33	0.67	1.32	50.64	51.33	50.64	35
1781900700	50.66	0	0.00	50.66	50.66	50.66	0
1781814300	50.66	1.25	2.53	50.01	50.66	50.01	112
1781727900	49.41	-0.57	-1.13	49.41	49.41	49.41	5
1781641500	49.975	0	0.00	49.975	49.975	49.975	0
1781555100	49.975	1.85	3.83	50.28	50.28	49.975	18
1781295900	48.13	0	0.00	48.13	48.13	48.13	0
1781209500	48.13	0	0.00	48.13	48.13	48.13	0
1781123100	48.13	1.04	2.20	48.13	48.13	48.13	35
1781036700	47.095	-2.21	-4.47	47.095	47.095	47.095	95
1780950300	49.3	0.23	0.47	49.335	49.335	49.3	6
1780691100	49.07	-2.05	-4.01	49.52	49.52	49.07	123
1780604700	51.12	-1.9	-3.58	51.12	51.12	51.12	20
1780518300	53.02	1.22	2.36	53.12	53.12	52.55	135
1780431900	51.8	0.59	1.15	52.12	52.12	51.8	276
1780345500	51.21	0.96	1.91	51.25	51.25	51.21	4
1780086300	50.25	0.43	0.86	49.94	50.25	49.92	344
1779999900	49.82	0	0.00	49.82	49.82	49.82	0
1779913500	49.82	1.47	3.04	49.755	49.82	49.755	120
1779827100	48.35	0.25	0.52	48.13	48.35	48.13	95
1779740700	48.1	3.7	8.33	48.14	48.155	48.1	7703
1779481500	44.4	0	0.00	44.4	44.4	44.4	0
1779395100	44.4	0	0.00	44.4	44.4	44.4	0
1779308700	44.4	0	0.00	44.4	44.4	44.4	0
1779222300	44.4	-0.77	-1.70	44.4	44.4	44.4	2
1779135900	45.17	0.22	0.49	45.48	45.515	44.04	61
1778876700	44.95	-1.15	-2.49	46	46	44.905	34
1778790300	46.1	0.66	1.45	46.1	46.1	46.1	51
1778703900	45.44	-0.72	-1.55	45.52	45.52	45.4	122
1778617500	46.155	0.81	1.80	46.155	46.155	46.155	13
1778531100	45.34	0.67	1.50	45.385	45.385	45.34	122
1778271900	44.67	0.63	1.43	44.67	44.67	44.67	5
1778185500	44.04	0.28	0.64	44.07	44.07	44.04	30
1778099100	43.76	1.22	2.87	44.04	44.095	43.76	130
1778012700	42.54	0	0.00	42.54	42.54	42.54	0
1777926300	42.54	1.58	3.86	42.659999	42.659999	42.369999	105
1777580700	40.96	0	0.00	40.96	40.96	40.96	0
1777494300	40.96	0	0.00	40.96	40.96	40.96	0
1777407900	40.96	0	0.00	40.96	40.96	40.96	0
1777321500	40.96	0	0.00	40.96	40.96	40.96	0
1777062300	40.96	0.65	1.60	40.96	40.96	40.96	9
1776975900	40.315	0	0.00	40.315	40.315	40.315	0
1776889500	40.315	0.31	0.79	40.315	40.315	40.315	100
1776803100	40	0.22	0.54	40	40	40	17
1776716700	39.784999	0.48	1.22	39.784999	39.784999	39.784999	1
1776457500	39.305	0.51	1.30	39.305	39.305	39.305	26
1776371100	38.799999	0.77	2.04	38.799999	38.799999	38.799999	1
1776284700	38.025	0	0.00	38.025	38.025	38.025	0
1776198300	38.025	0.42	1.13	38.025	38.025	38.025	2
1776111900	37.6	0	0.00	37.6	37.6	37.6	0
1775852700	37.6	0	0.00	37.6	37.6	37.6	0
1775766300	37.6	0.07	0.17	37.6	37.6	37.6	9
1775679900	37.534999	1.54	4.29	37.534999	37.534999	37.534999	37
1775593500	35.99	0.1	0.28	36.455	36.455	35.99	9