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	4.37	5.19434208962	84.13	88.88	82.68	1751788	84.36594118	SP
4	-1.84	-2.03675005535	90.34	94.395	81.56	1764083	87.02910166	SP
12	24.305	37.8612041436	64.195	94.395	60.48	1657303	77.50539801	SP
26	15.84	21.8001651528	72.66	94.395	60.07	1609553	71.68098469	SP
52	13.47	17.9528188725	75.03	94.395	60.07	1255763	72.59576092	SP
156	43.75	97.7653631285	44.75	94.395	43.37	845238	65.9175903	SP
260	41.04	86.4728192162	47.46	94.395	36.03	824717	58.23682478	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
1782513300	85.36	1.7	2.03	83.56	85.64	83.07	3405974
1782426900	83.66	-0.14	-0.17	83.925	84.69	82.68	1406514
1782340500	83.8	-0.41	-0.49	84	84.96	83.4701	588763
1782254100	84.21	0.63	0.75	82.86	84.8955	82.6901	919571
1782167700	83.58	-0.96	-1.14	84.13	85.66	82.91	2438119
1781822100	84.54	0.31	0.37	84.55	84.775	82.46	1060248
1781735700	84.23	-0.85	-1.00	85.08	85.72	83.85	1510950
1781649300	85.08	-1.19	-1.38	86.17	86.72	84.7	1048172
1781562900	86.27	0.94	1.10	86.41	86.77	85.17	1258402
1781303700	85.33	-0.14	-0.16	85.48	85.91	84.03	1302459
1781217300	85.47	2.22	2.67	83.185	85.695	82.44	1566537
1781130900	83.25	-1.09	-1.29	83.215	85.07	82.93	1394182
1781044500	84.34	-1.79	-2.08	86.145	86.45	81.56	2444508
1780958100	86.13	-0.57	-0.66	87.06	87.5	85.85	1480142
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	1510541
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