First Trust Nasdaq Cybersecurity UCITS ETF【CIBR】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1739552100	44.12	0.07	0.17	44.505	44.525	43.935	9625
1739465700	44.045	0.34	0.77	44.315	44.62	44.04	66667
1739379300	43.71	-0.44	-0.99	43.98	44.015	43.38	17535
1739292900	44.145	-0.27	-0.60	44.265	44.325	44.01	10004
1739206500	44.41	0.74	1.69	43.86	44.46	43.76	8483
1738947300	43.67	0.41	0.94	43.485	43.81	43.33	12963
1738860900	43.265	0.76	1.79	43.32	43.605	43.175	7635
1738774500	42.505	0.12	0.27	42.5	42.715	42.27	5156
1738688100	42.39	0.13	0.30	42.06	42.39	41.915	16012
1738601700	42.265	-0.46	-1.08	42.12	42.265	41.8	44878
1738342500	42.725	0.57	1.34	42.32	42.725	42.32	12261
1738256100	42.16	0.65	1.57	42.01	42.565	41.92	57367
1738169700	41.51	-0.04	-0.08	42.135	42.365	41.35	19595
1738083300	41.545	1.1	2.72	40.625	41.705	40.45	18618
1737996900	40.445	-0.95	-2.29	40.37	40.855	39	12609
1737737700	41.395	0.15	0.36	41.175	41.395	41.015	7289
1737651300	41.245	-0.16	-0.37	41.44	41.44	41.025	8413
1737564900	41.4	0.56	1.38	41.01	41.4	40.985	41204
1737478500	40.835	0.38	0.93	40.435	40.875	40.415	18959
1737392100	40.46	-0.14	-0.34	40.57	40.62	40.31	27166
1737132900	40.6	-0.1	-0.23	40.695	41.345	40.5	30351
1737046500	40.695	0.27	0.67	40.73	40.91	40.445	16604
1736960100	40.425	0.56	1.39	39.88	40.495	39.865	7440
1736873700	39.87	-0.05	-0.13	40.065	40.105	39.775	3945
1736787300	39.92	-0.11	-0.27	39.965	40.02	39.595	34704
1736528100	40.03	-0.19	-0.46	40.15	40.265	39.845	7947
1736441700	40.215	0.26	0.65	40.07	40.215	40.02	7109
1736355300	39.955	-0.2	-0.50	40.075	40.2	39.615	24526
1736268900	40.155	-0.38	-0.93	40.155	40.45	39.815	13762
1736182500	40.53	0.23	0.58	40.36	40.665	40.19	26473
1735923300	40.295	-0.31	-0.75	40.38	40.51	40.185	8084
1735836900	40.6	0.92	2.32	40.14	40.65	40.1	7555
1735577700	39.68	-0.11	-0.28	40.03	40.16	39.3	11235
1735318500	39.79	-0.09	-0.21	40.52	40.545	39.79	8039
1734972900	39.875	-0.13	-0.32	40.05	40.08	39.805	17008
1734713700	40.005	0.35	0.88	39.31	40.005	38.795	36285
1734627300	39.655	-0.83	-2.05	39.49	39.975	39.425	19332
1734540900	40.485	-0.7	-1.70	41.005	41.06	40.34	40422
1734454500	41.185	0.29	0.70	41.34	41.51	40.78	14735
1734368100	40.9	0.57	1.43	40.335	40.975	40.335	17437
1734108900	40.325	0.36	0.89	40.405	40.61	40.325	28318
1734022500	39.97	0.23	0.57	39.81	39.975	39.755	6589
1733936100	39.745	0.16	0.42	39.35	39.775	39.245	15119
1733849700	39.58	-0.09	-0.23	39.58	39.7	39.415	57609
1733763300	39.67	-0.35	-0.87	40.04	40.145	39.635	16633
1733504100	40.02	0.07	0.18	39.725	40.02	39.58	25100
1733417700	39.95	0.08	0.19	39.82	39.955	39.66	30920
1733331300	39.875	0.75	1.92	39.56	39.925	39.56	376520
1733244900	39.125	-0.11	-0.28	39.05	39.185	38.865	7139
1733158500	39.235	0.56	1.46	38.86	39.275	38.69	7438
1732899300	38.67	-0.07	-0.17	38.605	38.675	38.455	25694
1732812900	38.735	0.44	1.14	38.705	38.735	38.485	78496
1732726500	38.3	-0.95	-2.42	39.17	39.21	38.3	36857
1732640100	39.25	0.15	0.38	39.105	39.28	39.02	4154
1732553700	39.1	0.02	0.04	39.33	39.42	39.1	16455
1732294500	39.085	0.34	0.89	38.82	39.27	38.815	15619
1732208100	38.74	1.33	3.54	37.58	38.74	37.52	7349
1732121700	37.415	0.27	0.71	37.485	37.665	37.27	8659
1732035300	37.15	-0.28	-0.73	37.285	37.32	36.725	12704
1731948900	37.425	0.12	0.32	37.41	37.56	37.225	17188