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
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
1775161500	35.89	0	0.00	35.89	35.89	35.89	0
1775075100	35.89	0.3	0.84	35.865	35.89	35.865	2
1774992300	35.59	0	0.00	35.59	35.59	35.59	0
1774905900	35.59	0	0.00	35.59	35.59	35.59	0
1774646700	35.59	0	0.00	35.59	35.59	35.59	0
1774560300	35.59	-0.6	-1.66	35.39	35.59	35.39	33
1774473900	36.19	0.54	1.53	36.19	36.19	36.19	21
1774387500	35.645	0	0.00	35.645	35.645	35.645	0
1774301100	35.645	0	0.00	35.645	35.645	35.645	0
1774041900	35.645	-0.94	-2.57	35.645	35.645	35.645	1
1773955500	36.585	0	0.00	36.585	36.585	36.585	0
1773869100	36.585	0	0.00	36.585	36.585	36.585	0
1773782700	36.585	0	0.00	36.585	36.585	36.585	0
1773696300	36.585	0.51	1.40	36.585	36.585	36.585	4
1773437100	36.08	0	0.00	36.08	36.08	36.08	0
1773350700	36.08	-0.82	-2.22	36.08	36.08	36.08	42
1773264300	36.9	0	0.00	36.9	36.9	36.9	0
1773177900	36.9	1.21	3.39	36.9	36.9	36.9	6