First Trust Nasdaq Cybersecurity UCITS ETF【CBRS】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
1782505500	46.45	0.46	0.99	44.665	46.535	44.665	2294
1782419100	45.995	-0.01	-0.01	45.525	46.24	45.45	3775
1782332700	46	0	0.00	46.315	46.535	45.595	1464
1782246300	46	0.63	1.40	44.745	46.305	44.6	1779
1782159900	45.365	-0.59	-1.27	45.48	46.275	45.15	4912
1781900700	45.95	0.16	0.34	45.665	45.95	45.435	1050
1781814300	45.795	0.18	0.39	46.12	46.12	44.52	3085
1781727900	45.615	-0.05	-0.11	45.915	45.915	45	5789
1781641500	45.665	-0.94	-2.02	46.46	46.515	45.195	34862
1781555100	46.605	0.68	1.49	46.15	46.71	45.52	133320
1781295900	45.92	0.76	1.67	45.9	45.95	45	2331
1781209500	45.165	0.7	1.57	44.9	45.165	44.355	418
1781123100	44.465	-0.72	-1.58	45.06	45.345	44.18	1020
1781036700	45.18	-1.13	-2.44	46.36	46.365	43.755	4199
1780950300	46.31	-0.22	-0.46	46.15	46.93	46.15	1384
1780691100	46.525	-2.07	-4.26	48.11	48.33	46.36	4415
1780604700	48.595	-0.39	-0.79	47.215	48.645	47.015	4704
1780518300	48.98	-1.11	-2.22	50.1	50.25	48.6	33148
1780431900	50.09	-0.01	-0.02	50.5	50.5	49.375	3807
1780345500	50.1	2.95	6.26	48.395	50.22	47.2	9358
1780086300	47.15	2.85	6.43	44.24	47.15	44.24	2182
1779999900	44.3	0.7	1.62	43.45	44.61	43.45	1937
1779913500	43.595	-1.47	-3.25	43.99	44.13	43.37	4111
1779827100	45.06	0.14	0.31	45.11	45.17	44.295	3508
1779740700	44.92	0.07	0.16	44.995	45.325	44.92	5110
1779481500	44.85	1.35	3.10	43.72	44.955	43.68	7342
1779395100	43.5	0.36	0.83	43.205	43.645	43.045	3407
1779308700	43.14	0.46	1.08	42.619999	43.425	42.45	2222
1779222300	42.68	0.04	0.09	42.64	43.26	42.64	18454
1779135900	42.64	0.59	1.42	42.034999	42.885	41.515	2816
1778876700	42.045	0.83	2.01	40.97	42.31	40.965	2923
1778790300	41.215	1.42	3.56	40.405	41.385	40.4	5124
1778703900	39.799999	0.5	1.27	39.17	39.799999	39.13	923
1778617500	39.299999	0.06	0.15	39.735	39.735	39.03	1536
1778531100	39.24	-0.16	-0.39	39.4	39.65	39.08	3390
1778271900	39.395	1.27	3.33	38.69	39.435	37.854999	3670
1778185500	38.125	1.54	4.20	36.56	38.424999	36.56	7953
1778099100	36.59	-0.81	-2.15	37.25	37.255	36.244999	2751
1778012700	37.395	0.75	2.05	36.83	37.42	36.585	3883
1777926300	36.645	1.54	4.39	35.795	36.74	35.655	8461
1777580700	35.104999	-0.3	-0.83	35.395	35.47	34.795	205
1777494300	35.4	-0.01	-0.01	35.205	35.4	35.08	892
1777407900	35.405	-0.07	-0.18	35.38	35.515	35.195	1126
1777321500	35.47	0.22	0.62	35.479999	35.52	34.979999	879
1777062300	35.25	0.28	0.82	35.049999	35.25	34.655	3698
1776975900	34.965	-1.03	-2.86	35.36	35.7	34.659999	820
1776889500	35.994999	0.54	1.54	35.805	35.994999	35.545	2462
1776803100	35.45	0.64	1.84	34.799999	35.78	34.799999	2979
1776716700	34.81	0.3	0.87	34.409999	34.854999	34.145	2786
1776457500	34.51	0.41	1.19	34.119999	34.63	34.119999	4211
1776371100	34.104999	0.67	2.00	33.49	34.24	33.43	2563
1776284700	33.435	0.89	2.72	32.64	33.435	32.505	3608
1776198300	32.549999	-0.23	-0.69	32.77	32.795	32.4	3512
1776111900	32.775	1.12	3.54	31.06	32.82	31.06	3352
1775852700	31.655	-0.85	-2.63	32.814999	33.325	31.36	5681
1775766300	32.509999	-1.77	-5.16	34.35	34.35	32.509999	534
1775679900	34.28	0.59	1.77	35.7	35.7	34.28	1653
1775593500	33.685	0.07	0.19	34.205	34.205	33.58	817
1775161500	33.619999	0.28	0.84	33.4	33.715	32.505	834
1775075100	33.34	0.77	2.35	32.905	33.79	32.905	1646
1774988700	32.575	-0.34	-1.03	32.369999	32.86	32.369999	631
1774902300	32.915	0.57	1.78	32.365	32.915	32.284999	1892