First Trust International Capital Strength ETF【FINT】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
1780695600	36.34	-1.22	-3.25	36.975	36.98	36.34	1007
1780609200	37.56	0.44	1.19	37.59	37.61	37.56	1100
1780522800	37.12	-0.2	-0.54	37.165	37.165	37.12	300
1780436400	37.32	0.01	0.03	37.26	37.32	37.26	200
1780350000	37.31	0	0.00	37.31	37.31	37.31	100
1780090800	37.31	-0.01	-0.03	37.31	37.31	37.31	0
1780004400	37.32	-0.07	-0.19	37.28	37.44	37.28	600
1779918000	37.39	-0.05	-0.13	37.39	37.39	37.39	0
1779831600	37.44	-0.26	-0.69	37.53	37.53	37.44	106
1779745200	37.7	0.83	2.25	37.78	37.78	37.7	540
1779486000	36.87	-0.07	-0.19	36.87	36.87	36.87	0
1779399600	36.94	0.24	0.65	36.88	37.03	36.88	2700
1779313200	36.7	0.7	1.94	36.45	36.71	36.45	3800
1779226800	36	-0.06	-0.17	36.09	36.11	36	600
1778881200	36.06	-0.85	-2.30	36.06	36.06	36.06	0
1778794800	36.91	-0.07	-0.19	36.91	36.91	36.91	0
1778708400	36.98	0.36	0.98	36.98	36.98	36.98	0
1778622000	36.62	-0.36	-0.97	36.62	36.62	36.62	0
1778535600	36.98	0.02	0.05	36.98	36.98	36.98	0
1778276400	36.96	0.67	1.85	37.03	37.03	36.96	200
1778190000	36.29	-0.91	-2.45	36.29	36.29	36.29	0
1778103600	37.2	1.13	3.13	37.2	37.2	37.2	0
1778017200	36.07	0.7	1.98	35.835	36.07	35.8	2300
1777930800	35.37	-0.3	-0.84	35.705	35.71	35.29	5400
1777671600	35.67	-0.05	-0.14	35.565	35.75	35.55	800
1777585200	35.72	0.6	1.71	35.55	35.78	35.55	3900
1777498800	35.12	-0.33	-0.93	35.22	35.22	35.12	100
1777412400	35.45	-0.2	-0.56	35.45	35.45	35.45	1
1777326000	35.65	-0.33	-0.92	35.67	35.67	35.65	501
1777066800	35.98	0.41	1.15	35.98	35.98	35.98	0
1776980400	35.57	-0.4	-1.11	35.57	35.57	35.57	0
1776894000	35.97	0.36	1.01	35.97	35.97	35.97	0
1776807600	35.61	-0.74	-2.04	35.61	35.61	35.61	0
1776721200	36.35	-0.36	-0.98	36.35	36.35	36.35	0
1776462000	36.71	0.61	1.69	36.74	36.74	36.71	800
1776375600	36.1	-0.1	-0.28	36.1	36.1	36.1	0
1776289200	36.2	-0.16	-0.44	36.2	36.2	36.2	100
1776202800	36.36	0.33	0.92	36.36	36.36	36.36	0
1776116400	36.03	0.22	0.61	35.71	36.03	35.71	100
1775857200	35.81	0.02	0.06	35.81	35.81	35.81	100
1775770800	35.79	-0.13	-0.36	35.79	35.79	35.79	0
1775684400	35.92	1.38	4.00	36.19	36.19	35.92	200
1775598000	34.54	-0.04	-0.12	34.54	34.54	34.54	1
1775511600	34.58	0.24	0.70	34.58	34.58	34.58	0
1775166000	34.34	-0.17	-0.49	34.46	34.46	34.34	200
1775079600	34.51	0.57	1.68	34.51	34.51	34.51	0
1774993200	33.94	1.09	3.32	33.53	33.94	33.53	500
1774906800	32.85	0.08	0.24	33.07	33.07	32.85	1200
1774647600	32.77	-0.12	-0.36	32.77	32.77	32.77	0
1774561200	32.89	-0.86	-2.55	33.1	33.1	32.89	300
1774474800	33.75	0.79	2.40	33.81	33.87	33.75	1200
1774388400	32.96	-0.22	-0.66	32.93	33.07	32.93	973
1774302000	33.18	0.99	3.08	33.159999	33.229999	33.159999	500
1774042800	32.189999	-1.26	-3.77	33.009999	33.009999	32.189999	200
1773956400	33.45	0.02	0.06	32.759999	33.52	32.759999	500
1773870000	33.43	-0.64	-1.88	33.83	33.83	33.43	3600
1773783600	34.07	-0.05	-0.15	34.07	34.07	34.07	0
1773697200	34.12	0.49	1.46	34.12	34.12	34.12	2
1773438000	33.63	-0.31	-0.91	33.63	33.63	33.63	0
1773351600	33.94	-0.57	-1.65	33.94	33.94	33.94	200
1773265200	34.51	-0.04	-0.12	34.51	34.51	34.51	0
1773178800	34.55	-0.11	-0.32	34.55	34.55	34.55	0
1773092400	34.66	0.39	1.14	33.5	34.66	33.5	6200