First Trust US Small Cap Core Alpha DEX UCITS ETF【QCLN】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
1783715100	18.726	0	0.00	18.726	18.726	18.726	0
1783628700	18.726	0.66	3.65	18.726	18.726	18.726	317
1783542300	18.066	-1.03	-5.41	18.495999	18.495999	18.066	451
1783455900	19.1	-0.35	-1.82	19.486	19.486	19.1	10
1783369500	19.454	-0.12	-0.62	19.438	19.454	19.438	373
1783110300	19.576	-0.04	-0.19	19.488	19.576	19.376	191
1783023900	19.614	-1.21	-5.79	20.285	20.285	19.614	138
1782937500	20.82	0.6	2.97	20.945	20.945	20.67	7
1782851100	20.22	0.44	2.20	20.22	20.22	20.22	5
1782764700	19.784	-0.08	-0.40	19.392	19.784	19.2	833
1782505500	19.864	-0.84	-4.04	20	20	19.864	10
1782419100	20.7	-0.18	-0.84	21.145	21.145	20.7	12
1782332700	20.875	0.27	1.29	20.875	20.875	20.875	196
1782246300	20.61	-1.37	-6.23	21.2	21.805	20.61	706
1782159900	21.98	0.43	1.97	22	22	21.975	134
1781900700	21.555	0.75	3.60	21.625	21.625	21.555	198
1781814300	20.805	0.11	0.53	20.545	20.805	20.545	519
1781727900	20.695	-0.82	-3.81	20.665	20.695	20.665	171
1781641500	21.515	0.27	1.25	21.165	21.515	21.165	5
1781555100	21.25	0.5	2.41	21.26	21.32	20.795	865
1781295900	20.75	1.21	6.17	20.1	20.75	20.1	259
1781209500	19.544	-0.15	-0.74	19.544	19.544	19.544	100
1781123100	19.69	-0.54	-2.67	20.04	20.04	19.69	120
1781036700	20.23	-0.64	-3.07	20.92	20.975	20.165	331
1780950300	20.87	-1.12	-5.09	20.71	20.98	20.295	677
1780691100	21.99	-0.72	-3.15	22.195	22.195	21.99	429
1780604700	22.705	-0.24	-1.05	22.505	22.705	22.04	9601
1780518300	22.945	0.08	0.35	22.665	22.945	22.59	144
1780431900	22.865	0.87	3.96	21.87	22.865	21.5	494
1780345500	21.995	-0.07	-0.29	22.505	22.505	21.535	1870
1780086300	22.06	-0.08	-0.36	22.11	22.355	21.885	1610
1779999900	22.14	0.21	0.96	22.205	22.205	21.92	660
1779913500	21.93	-0.01	-0.05	22.315	22.44	21.93	2156
1779827100	21.94	0.69	3.25	21.645	22.285	21.495	1072
1779740700	21.25	-0.02	-0.09	21.55	21.625	21.25	1571
1779481500	21.27	0.95	4.65	20.905	21.27	20.809999	180
1779395100	20.325	0.69	3.52	19.946	20.325	19.946	167
1779308700	19.634	0.65	3.45	19.36	19.634	19.36	301
1779222300	18.98	-0.31	-1.60	19.446	19.446	18.98	728
1779135900	19.288	-0.89	-4.42	20.225	20.225	19.288	641
1778876700	20.18	-0.29	-1.42	20.77	20.864999	20.035	1144
1778790300	20.47	-0.36	-1.70	20.945	20.945	20.47	2947
1778703900	20.825	0.6	2.97	20.075	20.825	20.075	2922
1778617500	20.225	-0.25	-1.20	20.22	20.345	20.22	1067
1778531100	20.47	0.86	4.37	19.378	20.47	19.378	1907
1778271900	19.611999	-0.02	-0.12	19.114	19.611999	19.114	61
1778185500	19.636	-0.15	-0.75	19.712	19.884	19.636	159
1778099100	19.784	0.47	2.42	19.536	19.784	19.536	179
1778012700	19.316	0.31	1.63	19.316	19.316	19.316	50
1777926300	19.006	0.32	1.73	19.786	19.786	19.006	636
1777580700	18.681999	0.15	0.82	18.681999	18.681999	18.681999	77
1777494300	18.53	0.19	1.05	18.53	18.53	18.53	3
1777407900	18.338	0.09	0.48	18.338	18.338	18.338	27
1777321500	18.25	-0.78	-4.12	18.72	18.754	18.25	915
1777062300	19.034	0.63	3.41	18.956	19.034	18.956	180
1776975900	18.405999	0.21	1.15	18.405999	18.405999	18.405999	12
1776889500	18.196	0.33	1.85	18.196	18.196	18.196	20
1776803100	17.866	0.39	2.23	17.866	17.866	17.866	84
1776716700	17.476	0.08	0.46	17.476	17.476	17.476	229
1776457500	17.396	0.44	2.59	17.396	17.396	17.396	2
1776371100	16.956	-0.09	-0.50	16.956	16.956	16.956	5
1776284700	17.042	0.27	1.61	16.956	17.042	16.956	15
1776198300	16.771999	0.58	3.61	16.482	16.771999	16.482	13
1776111900	16.187999	0.22	1.40	16.332	16.332	16.187999	23