Rize Cyber Sec & Data Privacy UCITS ETF USD Acc【CYBR】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
1781713800	8.166	-0.05	-0.66	8.1809999	8.1809999	8.166	11
1781627400	8.22	-0.01	-0.09	8.252	8.252	8.22	13
1781541000	8.227	0.02	0.19	8.262	8.3	8.227	52
1781281800	8.211	0.1	1.22	8.191	8.211	8.191	500
1781195400	8.112	0.03	0.33	8.112	8.112	8.112	0
1781109000	8.085	-0.31	-3.69	8.085	8.085	8.085	0
1781022600	8.395	0	0.00	8.395	8.395	8.395	0
1780936200	8.395	-0.17	-2.03	8.395	8.395	8.395	0
1780677000	8.569	-0.1	-1.11	8.563	8.648	8.563	677
1780590600	8.6649999	-0.02	-0.21	8.51	8.6649999	8.403	13345
1780504200	8.683	-0.16	-1.75	8.923	8.965	8.658	21874
1780417800	8.8379999	0.07	0.78	8.91	8.91	8.8	4423
1780331400	8.77	0.74	9.23	8.521	8.817	8.5	1327
1780072200	8.029	0.12	1.48	8.029	8.029	8.029	0
1779985800	7.912	-0.16	-1.93	7.912	7.912	7.912	0
1779899400	8.068	-0.09	-1.13	8.094	8.094	8.068	18151
1779813000	8.16	-0.03	-0.31	8.19	8.19	8.16	2120
1779726600	8.185	0.24	2.98	8.185	8.185	8.185	730
1779467400	7.948	0.05	0.66	7.948	7.948	7.948	0
1779381000	7.896	0.15	1.96	7.86	7.896	7.86	100
1779294600	7.744	-0.04	-0.51	7.755	7.755	7.736	348
1779208200	7.784	0.11	1.49	7.703	7.784	7.703	8
1779121800	7.67	0.25	3.33	7.49	7.67	7.49	69
1778862600	7.423	0.2	2.71	7.36	7.423	7.353	224
1778776200	7.227	0.03	0.38	7.227	7.227	7.227	7
1778689800	7.2	0.04	0.61	7.17	7.2	7.13	797
1778603400	7.156	-0.11	-1.47	7.238	7.238	7.156	45
1778517000	7.263	0.16	2.30	7.231	7.263	7.231	1059
1778257800	7.1	0.16	2.32	7.154	7.154	7.1	62
1778171400	6.939	0.06	0.86	6.94	6.957	6.939	24922
1778085000	6.88	0.2	3.01	6.847	6.989	6.847	145
1777998600	6.679	0	0.00	6.679	6.679	6.679	0
1777912200	6.679	0.12	1.81	6.634	6.679	6.634	30
1777566600	6.5599999	0.04	0.58	6.5599999	6.5599999	6.5599999	500
1777480200	6.522	0.07	1.07	6.594	6.594	6.493	463
1777393800	6.453	0	0.00	6.453	6.453	6.453	0
1777307400	6.453	0.03	0.51	6.465	6.465	6.453	98
1777048200	6.42	-0.16	-2.40	6.477	6.477	6.42	179
1776961800	6.578	-0.07	-1.04	6.612	6.612	6.578	2
1776875400	6.647	0.11	1.61	6.675	6.675	6.647	1
1776789000	6.542	0.16	2.54	6.534	6.542	6.534	15
1776702600	6.38	-0.04	-0.58	6.396	6.396	6.38	680
1776443400	6.417	0.19	3.05	6.344	6.417	6.332	3728
1776357000	6.227	0.21	3.56	6.195	6.227	6.195	503
1776270600	6.013	-0.01	-0.20	6.013	6.013	6.013	200
1776184200	6.025	0.08	1.36	6.015	6.025	6.014	502
1776097800	5.944	-0.25	-4.04	5.74	5.944	5.74	104
1775838600	6.194	0	0.00	6.194	6.194	6.194	0
1775752200	6.194	-0.23	-3.52	6.354	6.354	6.194	17599
1775665800	6.42	0	0.00	6.42	6.42	6.42	0
1775579400	6.42	0.11	1.78	6.368	6.42	6.368	1
1775147400	6.308	0.09	1.43	6.147	6.308	6.147	11
1775061000	6.219	0.08	1.34	6.223	6.223	6.199	26211
1774974600	6.1369999	0.18	3.09	6.122	6.142	6.122	20
1774888200	5.953	-0.18	-2.89	5.953	5.953	5.953	15
1774632600	6.13	-0.18	-2.87	6.293	6.293	6.13	58
1774546200	6.311	0.04	0.65	6.237	6.311	6.237	75
1774459800	6.2699999	-0.13	-2.05	6.2699999	6.2699999	6.2699999	0
1774373400	6.401	0.14	2.20	6.4269999	6.4269999	6.4	170
1774287000	6.263	-0.12	-1.86	6.239	6.263	6.233	549
1774027800	6.382	-0.04	-0.59	6.398	6.398	6.382	4
1773941400	6.42	0.02	0.28	6.42	6.42	6.42	0
1773855000	6.402	0.05	0.82	6.426	6.426	6.402	10