First Trust ETF II First Trust NASDAQ Cybersecurity【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	1.255	1.48091332822	84.745	94.395	84.5	2278035	91.97167966	SP
4	12.88	17.6148796499	73.12	94.395	72.4	1849194	83.92645164	SP
12	20.29	30.8781007457	65.71	94.395	60.07	1639546	72.12599737	SP
26	10.995	14.6590227318	75.005	94.395	60.07	1507944	70.11102746	SP
52	12.72	17.3580786026	73.28	94.395	60.07	1218089	71.67607018	SP
156	41.94	95.1883794825	44.06	94.395	43.27	820409	64.86221321	SP
260	41.9	95.0113378685	44.1	94.395	36.03	811146	57.48563733	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
1780698900	86.7	-4	-4.41	89.645	90	86.2901	2514642
1780612500	90.7	-0.97	-1.06	88.865	90.96	88.3913	2916977
1780526100	91.67	-2.65	-2.81	93.185	93.26	90.96	1540764
1780439700	94.32	0.17	0.18	92.44	94.395	92.16	2208538
1780353300	94.15	5.11	5.74	90.34	94.31	90.09	2512107
1780094100	89.04	5.36	6.41	84.745	89.15	84.5	2211787
1780007700	83.68	1.64	2.00	82.62	84.24	82.04	1571644
1779921300	82.04	-2.44	-2.89	82.175	83	81.76	2014573
1779834900	84.48	0.2	0.24	84.3012	84.99	83.06	2454024
1779489300	84.28	2.13	2.59	82.54	84.36	82.54	1598928
1779402900	82.15	0.49	0.60	81	82.265	80.81	747431
1779316500	81.66	1.26	1.57	79.68	81.69	79.6	2064969
1779230100	80.4	-0.52	-0.64	80.74	81.6151	79.95	1567965
1779143700	80.92	1.87	2.37	78.75	80.98	78.54	1856846
1778884500	79.05	0.69	0.88	77.75	79.515	77.26	2035488
1778798100	78.36	2.51	3.31	76.79	78.72	76.2901	1631488
1778711700	75.85	1.01	1.35	74.25	76.11	74.06	1143994
1778625300	74.84	-0.59	-0.78	75.61	75.61	74.23	1295172
1778538900	75.43	0.11	0.15	74.86	75.675	74.77	1273462
1778279700	75.32	2.18	2.98	73.12	75.45	72.4	2488521
1778193300	73.14	2.97	4.23	72.33	73.63	72.22	1519672
1778106900	70.17	-0.7	-0.99	70.335	70.39	69.09	2401007
1778020500	70.87	1.12	1.61	70.5	71.075	69.84	716165
1777934100	69.75	0.99	1.44	68.805	70.2499	68.805	1358650
1777674900	68.76	1.31	1.94	68.335	69.0401	67.9	972941
1777588500	67.45	-0.42	-0.62	67.636	67.636	66.08	1301127
1777502100	67.87	0.72	1.07	67.15	67.9	66.51	918306
1777415700	67.15	-0.4	-0.59	67.47	68.0299	66.819999	1379686
1777329300	67.55	0.31	0.46	67.22	67.85	66.709999	1659246
1777070100	67.24	0.65	0.98	66.78	67.35	65.9	1153620
1776983700	66.59	-2.32	-3.37	67.615	67.615	65.56	1408469
1776897300	68.91	0.87	1.28	68.51	68.96	68.19	1511117
1776810900	68.04	0.99	1.48	67.22	68.83	67	1865175
1776724500	67.05	0.57	0.86	66.23	67.14	65.952299	1363011
1776465300	66.48	0.56	0.85	66.93	66.98	66.04	2063997
1776378900	65.92	1.4	2.17	65.42	66.16	64.9	1309040
1776292500	64.519999	1.73	2.76	63.38	64.67	63.27	1500970
1776206100	62.79	-0.4	-0.63	63.46	63.98	62.385	2383422
1776119700	63.19	2.45	4.03	60.96	63.22	60.8	1803870
1775860500	60.74	-2.34	-3.71	63.42	63.42	60.48	2279808
1775774100	63.08	-2.58	-3.93	65.444999	65.53	62.465	2250377
1775687700	65.66	0.41	0.63	67.26	67.48	65.425	1455486
1775601300	65.25	1.09	1.70	64.14	65.325	63.61	1152619
1775514900	64.16	-0.03	-0.05	64.194999	64.459999	63.61	912349
1775169300	64.19	1.04	1.65	62.3	64.3	62.195	983867
1775082900	63.15	0.47	0.75	63.35	63.61	62.35	1448159
1774996500	62.68	1.89	3.11	61.5	63.02	61.11	1780911
1774910100	60.79	0.03	0.05	61.4	62.06	60.345	3077924
1774650900	60.76	-2.38	-3.77	61.515	61.78	60.07	2081015
1774564500	63.14	-0.23	-0.36	62.84	64.239999	62.75	926569
1774478100	63.37	0.29	0.46	63.955	64.48	63.12	1888542
1774391700	63.08	-1.92	-2.95	64.62	64.62	62.98	1869332
1774305300	65	0.97	1.51	64.42	65.75	64.29	973725
1774046100	64.03	-1.2	-1.84	65.09	65.09	63.76	1396214
1773959700	65.23	0.27	0.42	64.62	65.64	64.62	973879
1773873300	64.959999	-0.01	-0.02	64.84	65.739999	64.769999	1087418
1773786900	64.97	0.47	0.73	64.64	65.7	64.5	1188293
1773700500	64.5	-0.65	-1.00	65.5	65.5	64.435	2563798
1773441300	65.15	-0.15	-0.23	65.709999	66.349999	64.769999	1079201
1773354900	65.3	-0.46	-0.70	65.43	66.39	65.28	1762955
1773268500	65.76	-0.02	-0.03	65.9	66.459999	65.23	1256447
1773182100	65.78	-0.5	-0.75	66.519999	66.58	64.781	1860301
1773095700	66.28	0.28	0.42	65.769999	66.51	65.04	1843239