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

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
1782491400	52.47	0.41	0.80	52.06	52.52	51.545	14838
1782405000	52.055	-0.4	-0.75	52	52.645	51.375	25164
1782318600	52.45	0.5	0.95	52.27	52.695	51.88	13576
1782232200	51.955	0.07	0.14	51.01	52.105	51.01	17707
1782145800	51.88	-0.58	-1.10	52.38	53.12	51.8	25519
1781886600	52.455	0.73	1.40	52.36	52.51	52.045	5997
1781800200	51.73	-0.92	-1.74	52.81	52.81	50.93	36030
1781713800	52.645	-0.15	-0.28	53.01	53.16	52.155	28483
1781627400	52.795	-0.74	-1.37	53.57	53.71	52.56	40492
1781541000	53.53	0.45	0.84	53.91	53.915	52.665	55203
1781281800	53.085	1.11	2.13	52.71	53.165	51.89	56347
1781195400	51.98	0	0.01	51.82	52.345	50.99	41025
1781109000	51.975	0.41	0.80	51.77	52.555	50.915	48951
1781022600	51.565	-2.08	-3.87	53.6	53.6	51.55	132713
1780936200	53.64	-0.9	-1.64	54.06	54.215	53.245	44753
1780677000	54.535	-1.27	-2.27	55.7	56.23	54.52	82187
1780590600	55.8	-1.49	-2.59	55.27	56.025	54.73	43093
1780504200	57.285	-0.29	-0.50	58.49	58.49	56.295	93049
1780417800	57.575	-0.01	-0.02	58.39	58.465	57.115	81428
1780331400	57.585	3.64	6.74	55.36	57.7	55.165	71542
1780072200	53.95	2.43	4.71	51.76	54.055	51.76	26131
1779985800	51.525	0.98	1.94	50.62	51.53	50.395	39467
1779899400	50.545	-1.82	-3.47	51.11	51.475	50.44	66516
1779813000	52.36	0.51	0.97	52.08	52.46	51.29	23614
1779467400	51.855	1.46	2.89	50.71	51.885	50.71	34152
1779381000	50.4	0.27	0.53	50.4	50.615	49.8575	90464
1779294600	50.135	0.45	0.91	49.6	50.38	49.0725	37702
1779208200	49.6825	0.36	0.74	49.755	50.34	49.4325	83119
1779121800	49.3175	0.89	1.83	48.44	49.75	48.44	75084
1778862600	48.43	-0.08	-0.16	48.23	48.5425	47.6125	34108
1778776200	48.5075	2.44	5.30	47.325	48.51	47.0425	17943
1778689800	46.0675	0.15	0.33	45.945	46.31	45.6575	52065
1778603400	45.9175	-0.39	-0.84	46.51	46.6525	45.86	30557
1778517000	46.305	0.63	1.39	46.495	46.7775	46.0475	20855
1778257800	45.67	0.48	1.07	45.36	45.67	44.5925	52596
1778171400	45.185	2.3	5.35	43.645	45.385	43.4425	63719
1778085000	42.89	-0.59	-1.35	43.43	43.8325	42.47	75677
1777998600	43.475	1.4	3.32	42.905	43.505	42.745	40789
1777653000	42.0775	0.87	2.10	41.57	42.2725	41.38	20625
1777566600	41.2125	-0.06	-0.13	41.25	41.76	40.45	41766
1777480200	41.2675	0.23	0.56	41.335	41.3925	40.7675	60839
1777393800	41.0375	-0.41	-0.99	41.56	41.7625	41.015	531618
1777307400	41.4475	0.86	2.12	41.165	41.5875	40.865	23306
1777048200	40.5875	-0.36	-0.87	41	41.135	40.345	51598
1776961800	40.945	-1.06	-2.52	41.755	41.8125	40.56	62373
1776875400	42.0025	0.16	0.37	42.13	42.24	41.775	41928
1776789000	41.8475	1.07	2.61	41.25	42.1325	41.015	40184
1776702600	40.7825	0.27	0.67	40.26	41.04	40.225	1194490
1776443400	40.5125	0.39	0.98	40.245	41.125	40.2425	105449
1776357000	40.12	1.07	2.73	39.695	40.34	39.395	37235
1776270600	39.055	0.83	2.16	38.48	39.1475	38.2025	28160
1776184200	38.2275	0.37	0.96	38.38	39.06	38.185	52059
1776097800	37.8625	0.71	1.92	36.94	37.98	36.73	24755
1775838600	37.1475	-1.34	-3.48	38.385	39.25	36.83	213353
1775752200	38.485	-2.25	-5.53	40.12	40.19	38.3575	24362
1775665800	40.7375	1.57	4.01	41.015	41.365	40.7125	37667
1775579400	39.1675	0.09	0.24	39.015	39.66	38.8175	65990
1775147400	39.0725	0.38	0.98	38.04	39.2825	37.8225	55267
1775061000	38.6925	1	2.64	38.58	39.0425	38.085	60741
1774974600	37.6975	0.02	0.04	37.515	37.96	37.2775	44693
1774888200	37.6825	0.42	1.14	37.19	37.8775	37.1525	41019