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
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
1775684400	35.72	0.6	1.71	35.72	35.72	35.72	0
1775598000	35.12	-0.07	-0.20	35.12	35.12	35.12	0
1775511600	35.19	-0.15	-0.42	35.19	35.19	35.19	0
1775166000	35.34	-0.08	-0.23	35.34	35.34	35.34	0
1775079600	35.42	0.23	0.65	35.42	35.42	35.42	10
1774993200	35.19	1.33	3.93	35.19	35.19	35.19	3
1774906800	33.86	0.6	1.80	33.86	33.86	33.86	1
1774647600	33.259999	-1.09	-3.17	33.259999	33.259999	33.259999	0
1774561200	34.35	-0.16	-0.46	34.51	34.51	34.35	100
1774474800	34.51	1.27	3.82	34.51	34.51	34.51	0
1774388400	33.24	0.05	0.15	33.24	33.24	33.24	0
1774302000	33.189999	0.28	0.85	33.189999	33.189999	33.189999	0
1774042800	32.909999	-0.48	-1.44	32.909999	32.909999	32.909999	2
1773956400	33.39	0.13	0.39	33.39	33.39	33.39	13
1773870000	33.259999	-0.46	-1.36	33.259999	33.259999	33.259999	0
1773783600	33.72	0.32	0.96	33.79	33.79	33.72	500
1773697200	33.4	0.1	0.30	33.4	33.4	33.4	90