First Trust Nasdaq Clean Edge Smart Grid Infra UCITS ETF Class A【GRID】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	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1781295900	56.38	0.97	1.75	57.16	57.24	55.82	4566
1781209500	55.41	0.36	0.65	54.47	56.4	54.36	5618
1781123100	55.05	-1.39	-2.46	56.3	56.66	54.37	5491
1781036700	56.44	-1.13	-1.96	57.78	57.78	55.53	8742
1780950300	57.57	0.64	1.12	56.05	57.57	56.05	7280
1780691100	56.93	-2.16	-3.66	58.51	58.91	56.01	6220
1780604700	59.09	0.38	0.65	58.99	59.36	58.1	4621
1780518300	58.71	-0.35	-0.59	59.8	59.8	58.71	8178
1780431900	59.06	1.71	2.98	58.08	59.73	57.63	7120
1780345500	57.35	0.18	0.31	57.48	58.43	57.25	8684
1780086300	57.17	-1.16	-1.99	58.36	58.36	57.17	8143
1779999900	58.33	-0.03	-0.05	58.55	58.6	57.33	8110
1779913500	58.36	-0.8	-1.35	59.13	59.13	57.57	7542
1779827100	59.16	0.81	1.39	59.21	59.21	58.24	4394
1779740700	58.35	0.19	0.33	58.94	59.11	57.36	8877
1779481500	58.16	1.67	2.96	57.59	58.22	56.65	10571
1779395100	56.49	0.04	0.07	56.51	57.01	55.84	6841
1779308700	56.45	1.43	2.60	55.08	56.45	54.96	4336
1779222300	55.02	-0.98	-1.75	56.35	56.35	54.63	23685
1779135900	56	-1.68	-2.91	57.54	57.69	55.88	8476
1778876700	57.68	-1.51	-2.55	58.85	58.85	56.93	12277
1778790300	59.19	-0.07	-0.12	59.61	59.61	58.35	8565
1778703900	59.26	1.47	2.54	58.07	59.26	57.37	11836
1778617500	57.79	-1.11	-1.88	58.9	58.9	57.08	7482
1778531100	58.9	0.43	0.74	58.61	58.9	57.72	8634
1778271900	58.47	0.62	1.07	58.36	58.48	57.42	9178
1778185500	57.85	-1.05	-1.78	58.91	58.91	57.14	17013
1778099100	58.9	0.91	1.57	57.53	58.9	57.26	21136
1778012700	57.99	1.17	2.06	57.02	58.1	56.5	11149
1777926300	56.82	0.41	0.73	56.85	57.24	55.85	13788
1777580700	56.41	1.16	2.10	55.32	56.41	54.7	19013
1777494300	55.25	0.21	0.38	55.3	55.44	54.56	7230
1777407900	55.04	-0.85	-1.52	55.85	55.88	54.47	5562
1777321500	55.89	0.81	1.47	56.28	56.37	55	12332
1777062300	55.08	-0.49	-0.88	55.53	55.73	54.86	14761
1776975900	55.57	0.93	1.70	54.88	55.61	54.15	4452
1776889500	54.64	0.49	0.90	54.5	54.64	53.6	9183
1776803100	54.15	0.15	0.28	54.26	54.41	53.35	4493
1776716700	54	0.51	0.95	53.88	54.07	53.05	8060
1776457500	53.49	0.51	0.96	53.09	54.26	52.68	17820
1776371100	52.98	0.05	0.09	53.36	53.37	52.43	16730
1776284700	52.93	-0.37	-0.69	53.32	53.32	52.29	4463
1776198300	53.3	0.42	0.79	52.42	53.38	52.37	7006
1776111900	52.88	-0.03	-0.06	53	53.33	51.68	8449
1775852700	52.91	0.72	1.38	52.29	52.91	51.4	5536
1775766300	52.19	1.57	3.10	51.82	52.19	51.14	1861
1775679900	50.62	2.32	4.80	50.03	52.26	49.225	5428
1775593500	48.3	-1.55	-3.11	49.4	49.58	48.3	1877
1775161500	49.85	0.18	0.35	50.02	50.02	47.525	1675
1775075100	49.675	0.98	2.02	49.88	50.62	47.865	5805
1774988700	48.69	-0.07	-0.14	47.67	49.9	47.38	5152
1774902300	48.76	1.5	3.17	48.375	48.76	47.385	4709
1774646700	47.26	-2.08	-4.21	49.405	49.41	47.26	4416
1774560300	49.335	-0.46	-0.92	50.47	50.47	48.305	3415
1774473900	49.795	0.37	0.74	49.745	50.66	48.9	2915
1774387500	49.43	-0.21	-0.41	50	50	48.315	2284
1774301100	49.635	1.73	3.61	48.58	49.75	47.03	9163
1774041900	47.905	-1.37	-2.78	49.72	49.89	47.825	4073
1773955500	49.275	-1.18	-2.33	50.18	50.34	48.525	2150
1773869100	50.45	0.8	1.61	50.55	50.8	50	4132
1773782700	49.65	-0.45	-0.90	50.07	50.4	49.515	3768
1773696300	50.1	0.18	0.36	50.23	50.36	49.495	4398
1773437100	49.92	-0.01	-0.02	50.01	50.46	49.31	4619