First Trust Skybridge Crypto Industry and Digital Economy ETF【CRPT】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	-1.32	-10.4100946372	12.68	13.2	11.21	145528	11.71486396	SP
4	-2.84	-20	14.2	14.585	11.21	85858	12.62494373	SP
12	-0.23	-1.98446937015	11.59	16.4999	11.21	100456	14.13868627	SP
26	-4.28	-27.3657289003	15.64	18.71	10.745	94894	14.11413868	SP
52	-11.72	-50.7798960139	23.08	25.9	10.745	90711	17.26588595	SP
156	5.19	84.1166936791	6.17	25.9	4.6	73502	15.40510408	SP
260	-7.9	-41.0176531672	19.26	27.56	3.08	66387	13.91308241	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
1782858600	11.36	-0.53	-4.46	11.59	11.59	11.08	219408
1782772200	11.89	0.34	2.94	11.66	12	11.265	202827
1782513000	11.55	0.14	1.23	11.21	11.6637	11.21	142645
1782426600	11.41	-0.49	-4.12	12.17	12.17	11.37	278605
1782340200	11.9	-0.98	-7.61	12.78	12.78	11.88	48709
1782253800	12.88	-0.56	-4.17	12.68	13.2	12.68	54855
1782167400	13.44	-0.05	-0.37	13.71	14.29	13.26	84323
1781821800	13.49	-0.16	-1.17	13.64	13.6599	13.1301	21086
1781735400	13.65	-0.22	-1.59	13.69	14.28	13.65	34437
1781649000	13.87	-0.36	-2.53	14.01	14.16	13.6842	35910
1781562600	14.23	0.93	6.99	14.26	14.49	14.05	130235
1781303400	13.3	0.05	0.38	13.19	13.86	13.0989	52185
1781217000	13.25	0.62	4.91	12.87	13.26	12.53	43106
1781130600	12.63	-0.23	-1.79	12.68	13.2	12.55	25022
1781044200	12.86	-0.39	-2.94	13.2	13.33	12.38	56846
1780957800	13.25	1.02	8.34	12.79	13.41	12.79	64592
1780698600	12.2298	-0.93	-7.07	13	13	11.88	63387
1780612200	13.16	0.03	0.23	13.07	13.565	13.0001	166402
1780525800	13.13	-0.7	-5.06	13.73	13.82	13.13	65452
1780439400	13.83	-0.95	-6.43	14.2	14.585	13.7401	60678
1780353000	14.78	-0.06	-0.40	14.62	14.9399	14.3971	27691
1780093800	14.84	0.27	1.85	14.46	14.9	14.216	53937
1780007400	14.57	0.05	0.34	14.12	14.67	14.0301	62197
1779921000	14.52	0.01	0.07	14.53	14.65	14.2483	134252
1779834600	14.51	0.03	0.21	14.56	15	14.4601	91622
1779489000	14.48	-0.49	-3.27	14.86	15.12	14.4289	228453
1779402600	14.97	0.29	1.98	14.86	15.125	14.54	190941
1779316200	14.68	0.19	1.28	14.7	14.78	14.46	101701
1779229800	14.4948	0.05	0.38	14.43	14.74	14.19	36977
1779143400	14.44	-0.79	-5.19	14.92	14.92	14.0901	57477
1778884200	15.23	-0.5	-3.18	15.65	15.65	15.05	133776
1778797800	15.73	0.28	1.79	15.46	16.2701	15.13	146226
1778711400	15.4532	-0.35	-2.19	15.66	15.83	15.2532	23989
1778625000	15.8	-0.6	-3.63	15.84	15.99	15.35	67445
1778538600	16.3952	0.54	3.39	15.76	16.4999	15.3851	187561
1778279400	15.8577	0.5	3.25	15.22	15.9199	15.12907	39536
1778193000	15.3588	-0.37	-2.36	15.78	15.96	15.1501	78310
1778106600	15.73	0.04	0.25	15.68	15.95	15.4401	315503
1778020200	15.69	0.25	1.62	15.55	15.7999	15.4401	238820
1777933800	15.44	0.72	4.89	14.88	15.525	14.88	133413
1777674600	14.72	0.31	2.12	14.66	15.115	14.66	209235
1777588200	14.4146	0.54	3.92	13.87	14.4699	13.87	104050
1777501800	13.8706	-0.62	-4.27	14.47	14.47	13.752	49047
1777415400	14.49	-0.14	-0.98	14.31	14.5117	14.0601	85394
1777329000	14.6336	-0.1	-0.65	14.85	14.9999	14.45	88481
1777069800	14.73	-0.17	-1.15	15.04	15.23	14.62	118302
1776983400	14.9007	-0.32	-2.13	15.11	15.2498	14.7952	35799
1776897000	15.2248	0.84	5.87	15.07	15.34	15.0093	43372
1776810600	14.38	-0.62	-4.13	14.8	14.89	14.1501	42947
1776724200	15	0.07	0.47	14.62	15.01	14.352	36262
1776465000	14.9297	0.85	6.07	14.52	15.2799	14.3205	66491
1776378600	14.075	0.36	2.66	13.99	14.14	13.4923	327063
1776292200	13.71	0.15	1.11	13.74	13.94	13.435	333773
1776205800	13.5599	0.66	5.12	13.19	13.7908	13.19	51757
1776119400	12.9	0.24	1.90	12.18	12.98	12.13	40025
1775860200	12.66	0.14	1.12	12.49	12.845	12.3515	20413
1775773800	12.52	0.08	0.64	12.43	12.73	12.15	85660
1775687400	12.44	0.66	5.60	13.31	13.31	12.1999	60666
1775601000	11.78	-0.08	-0.67	11.59	11.97	11.495	46568
1775514600	11.86	0.29	2.51	11.75	12.16	11.75	55127
1775169000	11.57	-0.11	-0.94	11.4	11.71	11.2	30368
1775082600	11.68	0.04	0.34	12.2	12.2	11.6202	66741