First Trust Nasdaq Cypersecurity 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

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
1780695600	70.15	-2.96	-4.05	71.14	71.14	69.95	90356
1780609200	73.11	-0.69	-0.93	72	73.11	72	813
1780522800	73.8	-1.84	-2.43	75.02	75.02	73.8	1598
1780436400	75.64	0.13	0.17	75	75.66	75	900
1780350000	75.51	4.51	6.35	72.52	75.64	72.52	25247
1780090800	71	4.13	6.18	68.81	71	68.81	4842
1780004400	66.87	1.06	1.61	66.17	66.87	65.92	1786
1779918000	65.81	-1.94	-2.86	66.09	66.18	65.75	5045
1779831600	67.75	-0.18	-0.26	67.61	67.91	67.6	1584
1779745200	67.93	0.51	0.76	68.42	68.48	67.93	1054
1779486000	67.42	1.8	2.74	66.269999	67.42	66.269999	3575
1779399600	65.62	0.63	0.97	65.48	65.62	65.48	546
1779313200	64.989999	0.96	1.50	63.7	65	63.7	4364
1779226800	64.03	1	1.59	64.519999	64.519999	64.03	2623
1778881200	63.03	0.68	1.09	62.08	63.09	62.08	3401
1778794800	62.35	2.06	3.42	62.15	62.35	62.15	446
1778708400	60.29	0.9	1.52	60	60.4	60	789
1778622000	59.39	-0.39	-0.65	59.7	59.71	59.1	5473
1778535600	59.78	0.11	0.18	59.2	59.78	59.2	1102
1778276400	59.67	1.81	3.13	59.67	59.67	59.67	282
1778190000	57.86	2.4	4.33	57.1	57.86	57.1	5033
1778103600	55.46	-0.51	-0.91	55	55.46	54.78	4178
1778017200	55.97	0.91	1.65	55.65	56.03	55.65	1222
1777930800	55.06	0.85	1.57	54.41	55.16	54.41	10162
1777671600	54.21	1.07	2.01	53.64	54.38	53.64	3290
1777585200	53.14	-0.65	-1.21	53	53.17	52.89	4543
1777498800	53.79	0.49	0.92	53	53.79	53	2262
1777412400	53.3	-0.16	-0.30	53.2	53.33	53.2	533
1777326000	53.46	0.21	0.39	52.88	53.46	52.88	4123
1777066800	53.25	0.44	0.83	53.11	53.25	53.11	1817
1776980400	52.81	-1.79	-3.28	52.76	52.93	52.38	3037
1776894000	54.6	0.71	1.32	54.26	54.6	54.26	2140
1776807600	53.89	0.9	1.70	54.08	54.22	53.89	3513
1776721200	52.99	0.27	0.51	52.54	53.03	52.54	3639
1776462000	52.72	0.4	0.76	52.97	52.97	52.5	1428
1776375600	52.32	0.92	1.79	52.33	52.44	52.07	1352
1776289200	51.4	1.3	2.59	51.21	51.4	50.92	8281
1776202800	50.1	-0.35	-0.69	50.46	50.46	49.95	1393
1776116400	50.45	1.75	3.59	50.35	50.45	50.35	624
1775857200	48.7	-1.77	-3.51	50.61	50.61	48.5	7194
1775770800	50.47	-2.23	-4.23	51.04	51.04	50.1	9872
1775684400	52.7	0.15	0.29	54.09	54.1	52.63	856
1775598000	52.55	0.8	1.55	51.78	52.58	51.65	3365
1775511600	51.75	0.02	0.04	51.64	51.75	51.55	1822
1775166000	51.73	0.86	1.69	50.47	51.73	50.33	2584
1775079600	50.87	0.23	0.45	51.21	51.21	50.35	1799
1774993200	50.64	1.44	2.93	50.06	50.64	50.06	4479
1774906800	49.2	0.26	0.53	49.7	49.7	49.06	614
1774647600	48.94	-1.83	-3.60	50	50	48.45	24804
1774561200	50.77	0.05	0.10	50.77	50.77	50.77	210
1774474800	50.72	0.32	0.63	51.15	51.2	50.65	1688
1774388400	50.4	-1.47	-2.83	50.21	50.5	50.18	4186
1774302000	51.87	1.05	2.07	52.2	52.2	51.87	610
1774042800	50.82	-1.11	-2.14	51.85	51.85	50.75	3419
1773956400	51.93	0.22	0.43	51.81	51.93	51.57	2109
1773870000	51.71	0.14	0.27	51.96	52.13	51.71	2681
1773783600	51.57	0.4	0.78	51.61	51.84	51.57	979
1773697200	51.17	-0.68	-1.31	51.24	51.45	51.15	3485
1773438000	51.85	0.24	0.47	52.17	52.36	51.73	4063
1773351600	51.61	-0.17	-0.33	51.5	51.98	51.5	5226
1773265200	51.78	0	0.00	51.805	51.81	51.5	4794
1773178800	51.78	-0.39	-0.75	52.1	52.18	51.44	10331
1773092400	52.17	0.27	0.52	51.18	52.17	51.18	9639