First Trust NYSE Arca Biotechnology ETF【FBT】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

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
1783546800	45.15	-0.63	-1.38	45.15	45.15	45.15	25
1783460400	45.78	0.09	0.20	45.78	45.78	45.78	0
1783374000	45.69	-0.05	-0.11	45.69	45.69	45.69	35
1783114800	45.74	0.32	0.70	45.74	45.74	45.74	5
1783028400	45.42	1.09	2.46	45.42	45.42	45.42	146
1782855600	44.33	0.15	0.34	44.33	44.33	44.33	53
1782769200	44.18	0.08	0.18	44.12	44.18	44.12	500
1782510000	44.1	0.84	1.94	44.1	44.1	44.1	84
1782423600	43.26	0.73	1.72	43.69	43.7	43.26	10600
1782337200	42.53	1.31	3.18	42.53	42.53	42.53	0
1782250800	41.22	0.27	0.66	41.22	41.22	41.22	71
1782164400	40.95	0.19	0.47	40.96	40.96	40.95	100
1781905200	40.76	0.08	0.20	40.83	40.83	40.76	176
1781818800	40.68	0.34	0.84	40.68	40.68	40.68	12
1781732400	40.34	0.46	1.15	40.4	40.4	40.34	250
1781646000	39.88	-0.14	-0.35	39.88	39.88	39.88	7
1781559600	40.02	0.3	0.76	40.02	40.02	40.02	121
1781300400	39.72	-0.25	-0.63	39.75	39.75	39.72	1549
1781214000	39.97	0.8	2.04	39.77	39.97	39.77	3002
1781127600	39.17	-0.5	-1.26	39.17	39.17	39.17	1
1781041200	39.67	0.82	2.11	39.67	39.67	39.67	3
1780954800	38.85	-0.25	-0.64	39	39	38.85	600
1780695600	39.1	-0.42	-1.06	39.1	39.1	39.1	4
1780609200	39.52	0.88	2.28	39	39.59	39	414
1780522800	38.64	1.22	3.26	38.64	38.64	38.64	60
1780436400	37.42	-1.01	-2.63	37.42	37.42	37.42	20
1780350000	38.43	-0.24	-0.62	38.43	38.43	38.43	1
1780090800	38.67	0.38	0.99	38.67	38.67	38.67	0
1780004400	38.29	0.83	2.22	38.29	38.29	38.29	4
1779918000	37.46	0.41	1.11	37.46	37.46	37.46	5
1779831600	37.05	-0.27	-0.72	37.05	37.05	37.05	0
1779745200	37.32	0.3	0.81	37.32	37.32	37.32	1
1779486000	37.02	0.14	0.38	37.04	37.04	37.02	125
1779399600	36.88	0.39	1.07	36.88	36.88	36.88	0
1779313200	36.49	0.73	2.04	36.49	36.49	36.49	2
1779226800	35.76	-0.08	-0.22	35.86	35.86	35.76	121
1778881200	35.84	-0.77	-2.10	35.84	35.84	35.84	1
1778794800	36.61	-0.09	-0.25	36.61	36.61	36.61	61
1778708400	36.7	0.01	0.03	36.7	36.7	36.7	0
1778622000	36.69	0.68	1.89	36.69	36.69	36.69	50
1778535600	36.01	-0.02	-0.06	36.01	36.01	36.01	10
1778276400	36.03	-0.2	-0.55	36.2	36.2	36.03	1650
1778190000	36.23	-0.55	-1.50	36.23	36.23	36.23	0
1778103600	36.78	1.03	2.88	36.78	36.78	36.78	156
1778017200	35.75	0.06	0.17	35.77	35.77	35.75	525
1777930800	35.69	0.54	1.54	35.69	35.69	35.69	4
1777671600	35.15	0.12	0.34	35.15	35.15	35.15	51
1777585200	35.03	0.49	1.42	34.99	35.03	34.99	468
1777498800	34.54	-0.49	-1.40	34.56	34.56	34.54	1500
1777412400	35.03	0.02	0.06	35.03	35.03	35.03	0
1777326000	35.01	-0.12	-0.34	35.22	35.22	35.01	400
1777066800	35.13	0.02	0.06	34.91	35.18	34.91	925
1776980400	35.11	-0.66	-1.85	35.11	35.11	35.11	28
1776894000	35.77	0.07	0.20	35.77	35.77	35.77	0
1776807600	35.7	-0.24	-0.67	35.73	35.73	35.7	2810
1776721200	35.94	-0.25	-0.69	36	36	35.94	300
1776462000	36.19	0.67	1.89	36.19	36.19	36.19	0
1776375600	35.52	-0.55	-1.52	35.52	35.52	35.52	27
1776289200	36.07	-0.11	-0.30	36.07	36.07	36.07	35
1776202800	36.18	0.74	2.09	36.18	36.18	36.18	15
1776116400	35.44	0.31	0.88	35.44	35.44	35.44	0
1775857200	35.13	-0.47	-1.32	35.13	35.13	35.13	1
1775770800	35.6	-0.12	-0.34	35.6	35.6	35.6	0