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	-2.2302	-15.4232365145	14.46	14.9399	12.36	74832	13.62548076	SP
4	-2.9902	-19.6465177398	15.22	16.4999	12.36	98753	14.80793707	SP
12	-1.4102	-10.3387096774	13.64	16.4999	11.13	98471	14.1419754	SP
26	-4.7902	-28.1445358402	17.02	18.71	10.745	95901	14.57246777	SP
52	-8.0102	-39.5760869565	20.24	25.9	10.745	89303	17.73454875	SP
156	6.9998	133.839388145	5.23	25.9	4.59	71870	15.3970245	SP
260	-7.0302	-36.5015576324	19.26	27.56	3.08	66098	13.93243863	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
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
1774996200	11.64	0.3	2.65	11.28	11.88	11.27	43144
1774909800	11.34	-0.36	-3.08	11.68	11.75	11.13	66754
1774650600	11.7	-0.49	-4.00	11.99	11.99	11.39	426728
1774564200	12.188	-0.65	-5.08	12.25	12.59	12.12	23369
1774477800	12.84	0.31	2.47	13.05	13.15	12.57	66125
1774391400	12.53	-0.43	-3.32	12.64	12.8	12.25	18112
1774305000	12.96	0.12	0.93	12.71	13.095	12.71	21530
1774045800	12.84	0	0.01	13.03	13.03	12.5001	9128
1773959400	12.8386	-0.36	-2.74	12.78	12.9913	12.51	45712
1773873000	13.2	-0.44	-3.23	13.65	13.65	13.02	85600
1773786600	13.64	-0.09	-0.62	13.46	14.13	13.44	165404
1773700200	13.7253	0.57	4.30	13.51	13.95	13.43	31510
1773441000	13.16	0.35	2.75	13.64	13.69	13.1475	68137
1773354600	12.8082	-0.29	-2.24	13.1	13.1	12.5168	118862
1773268200	13.1014	0.17	1.33	12.93	13.2329	12.7489	24917
1773181800	12.93	-0.09	-0.69	13.47	13.47	12.5001	34579
1773095400	13.02	0.4	3.13	12.65	13.05	12.573	29536