First Trust Nasdaq Cybersecurity Euro Hedged UCITS ETF【CBEU】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
1781886600	32.729999	0.13	0.40	32.72	32.78	32.65	794
1781800200	32.6	-0.32	-0.97	32.939999	32.97	32.36	1274
1781713800	32.92	-0.1	-0.30	33.11	33.11	32.88	2416
1781627400	33.02	-0.44	-1.32	33.34	33.49	32.84	19986
1781541000	33.46	0.32	0.97	33.46	33.73	33.22	7480
1781281800	33.14	0.51	1.56	33.299999	33.299999	32.6	585
1781195400	32.63	0.1	0.31	32.47	32.63	32	5577
1781109000	32.53	-0.31	-0.94	32.409999	32.72	31.9	16367
1781022600	32.84	-0.68	-2.03	33.39	33.5	32.84	13317
1780936200	33.52	-1.47	-4.20	33.31	33.88	33.31	1497
1780677000	34.99	0	0.00	34.99	34.99	34.99	0
1780590600	34.99	-0.81	-2.26	34.79	34.99	34.07	22173
1780504200	35.8	-0.33	-0.91	36.4	36.51	35.51	12659
1780417800	36.13	-0.06	-0.17	36.67	36.67	35.79	10097
1780331400	36.19	2.59	7.71	34.73	36.19	34.68	7876
1780072200	33.6	1.29	3.99	32.59	33.6	32.47	21127
1779985800	32.31	0.56	1.76	31.74	32.31	31.74	26589
1779899400	31.75	-0.98	-2.99	32.18	32.189999	31.75	7204
1779813000	32.729999	-0.33	-1.00	32.939999	33.189999	32.229999	9729
1779726600	33.06	1.06	3.31	32.869999	33.06	32.869999	221
1779467400	32	0.39	1.23	31.94	32	31.94	919
1779381000	31.61	0.15	0.48	31.48	31.65	31.38	23341
1779294600	31.46	0.22	0.70	31.19	31.46	30.97	4035
1779208200	31.24	0.31	1.00	31.12	31.26	31.12	7948
1779121800	30.93	0.55	1.81	30.56	31.18	30.45	5589
1778862600	30.38	1.75	6.11	30.06	30.49	29.94	10019
1778776200	28.63	0	0.00	28.63	28.63	28.63	0
1778689800	28.63	0	0.00	28.63	28.63	28.63	0
1778603400	28.63	0	0.00	28.63	28.63	28.63	0
1778517000	28.63	0	0.00	28.63	28.63	28.63	0
1778257800	28.63	0.38	1.35	28.37	28.63	28.26	1109
1778171400	28.25	1.41	5.25	27.19	28.3	27.19	32208
1778085000	26.84	-0.37	-1.36	27.59	27.59	26.62	12409
1777998600	27.21	0.44	1.64	27	27.21	26.92	1294
1777912200	26.77	1.04	4.04	26.36	26.9	26.33	845
1777566600	25.73	-0.14	-0.54	26.01	26.09	25.53	10109
1777480200	25.87	0.15	0.58	25.89	25.89	25.74	5477
1777393800	25.72	-0.27	-1.04	25.96	26.1	25.72	3178
1777307400	25.99	0.57	2.24	25.83	25.99	25.74	855
1777048200	25.42	-1.02	-3.86	25.97	25.97	25.42	1078
1776961800	26.44	0	0.00	26.44	26.44	26.44	0
1776875400	26.44	0.15	0.57	26.35	26.44	26.26	244
1776789000	26.29	0.73	2.86	25.81	26.35	25.78	2189
1776702600	25.56	0.11	0.43	25.29	25.67	25.29	4552
1776443400	25.45	0.43	1.72	25.29	25.65	25.29	7540
1776357000	25.02	0.49	2.00	24.83	25.12	24.82	1047
1776270600	24.53	0.47	1.95	24.1	24.53	24.08	25265
1776184200	24.06	0.32	1.35	24.5	24.5	24.05	1896
1776097800	23.74	0.42	1.80	23.23	23.74	23.15	9955
1775838600	23.32	-0.95	-3.91	24.12	24.49	23.18	198584
1775752200	24.27	-1.13	-4.45	25.15	25.16	24.27	1408
1775665800	25.4	1.67	7.04	25.99	25.99	25.4	16255
1775579400	23.73	0	0.00	23.73	23.73	23.73	0
1775147400	23.73	0	0.00	23.73	23.73	23.73	0
1775061000	23.73	0	0.00	23.73	23.73	23.73	0
1774974600	23.73	0	0.00	23.73	23.73	23.73	0
1774888200	23.73	0.3	1.28	23.42	23.79	23.33	16427
1774632600	23.43	-0.98	-4.01	24.27	24.27	23.13	5087
1774546200	24.41	-0.3	-1.21	24.23	24.69	24.13	672
1774459800	24.71	0.32	1.31	24.49	24.71	24.48	11085
1774373400	24.39	-0.68	-2.71	25.1	25.1	24.26	2189
1774287000	25.07	0.3	1.21	24.5	25.47	24.26	1878