First Trust Nasdaq Cybersecurity ETF【BCIR39】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	-2.71	-2.9089738085	93.16	94.77	90.01	171	94.77	DR
4	8.77	10.7370225269	81.68	94.77	81.68	154	89.19659091	DR
12	21.89	31.9282380397	68.56	94.77	61.2	379	65.76188521	DR
26	9.07	11.1452445318	81.38	94.77	61.2	288	67.68597873	DR
52	10.45	13.0625	80	94.77	61.2	809	80.63391628	DR
156	46.8	107.216494845	43.65	94.77	43.17	449	79.10804601	DR
260	36.56	67.841900167	53.89	94.77	38.79	290	74.66804858	DR

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
1780695000	90.45	-4.32	-4.56	92.61	92.61	90.01	12
1780522200	94.77	0	0.00	94.77	94.77	94.77	0
1780435800	94.77	0	0.00	94.77	94.77	94.77	0
1780349400	94.77	12.53	15.24	93.16	94.77	91.62	171
1780090140	82.24	0	0.00	82.24	82.24	82.24	0
1780003740	82.24	0	0.00	82.24	82.24	82.24	0
1779917340	82.24	0	0.00	82.24	82.24	82.24	0
1779830940	82.24	0	0.00	82.24	82.24	82.24	0
1779744540	82.24	0	0.00	82.24	82.24	82.24	0
1779485340	82.24	0	0.00	82.24	82.24	82.24	0
1779398940	82.24	15.33	22.91	81.68	82.24	81.68	137
1779312540	66.91	0	0.00	66.91	66.91	66.91	0
1779226140	66.91	0	0.00	66.91	66.91	66.91	0
1779139740	66.91	0	0.00	66.91	66.91	66.91	0
1778880540	66.91	0	0.00	66.91	66.91	66.91	0
1778794140	66.91	0	0.00	66.91	66.91	66.91	0
1778707740	66.91	0	0.00	66.91	66.91	66.91	0
1778621340	66.91	0	0.00	66.91	66.91	66.91	0
1778534940	66.91	0	0.00	66.91	66.91	66.91	0
1778275740	66.91	0	0.00	66.91	66.91	66.91	0
1778189340	66.91	0	0.00	66.91	66.91	66.91	0
1778102940	66.91	0	0.00	66.91	66.91	66.91	0
1778016540	66.91	0	0.00	66.91	66.91	66.91	0
1777930140	66.91	0	0.00	66.91	66.91	66.91	0
1777584540	66.91	0	0.00	66.91	66.91	66.91	0
1777498140	66.91	-0.45	-0.67	67.2	67.2	66.91	141
1777411800	67.36	0.7	1.05	66.95	67.5	66.95	326
1777325400	66.66	0	0.00	66.66	66.66	66.66	0
1777066200	66.66	0	0.00	66.66	66.66	66.66	0
1776979800	66.66	1.08	1.65	65.93	66.72	65.93	460
1776893400	65.58	0	0.00	65.58	65.58	65.58	0
1776720600	65.58	0	0.00	65.58	65.58	65.58	0
1776461400	65.58	0	0.00	65.58	65.58	65.58	0
1776375000	65.58	2.58	4.10	65.58	65.58	65.58	10
1776288540	63	0	0.00	63	63	63	0
1776202140	63	-0.63	-0.99	63.35	63.35	62.85	1111
1776115800	63.63	2.43	3.97	62.94	63.81	62.94	510
1775856600	61.2	-3.34	-5.18	61.36	61.36	61.2	11
1775770200	64.54	-2.34	-3.50	64.879999	65.79	64.54	509
1775683740	66.879999	0	0.00	66.879999	66.879999	66.879999	0
1775597340	66.879999	1.14	1.73	65.739999	66.91	65.739999	182
1775511000	65.739999	0.74	1.14	65.879999	65.879999	65.739999	175
1775165400	65	-0.25	-0.38	65	65	65	174
1775078940	65.25	0.85	1.32	65.39	65.39	65.25	117
1774992540	64.4	0.9	1.42	64.39	64.4	64.39	121
1774906200	63.5	0	0.00	63.5	63.5	63.5	0
1774647000	63.5	-2.4	-3.64	63.5	63.5	63.5	1
1774560540	65.9	1.34	2.08	66.41	66.64	65.9	410
1774474140	64.56	-0.56	-0.86	67.08	67.08	64.56	1950
1774387740	65.12	-2.83	-4.16	66.44	66.44	65.12	1772
1774301340	67.95	0	0.00	67.95	67.95	67.95	0
1774042140	67.95	0	0.00	67.95	67.95	67.95	0
1773955740	67.95	0	0.00	67.95	67.95	67.95	0
1773869340	67.95	0	0.00	67.95	67.95	67.95	0
1773782940	67.95	-0.38	-0.56	67.95	67.95	67.95	10
1773696540	68.33	-0.23	-0.34	69.68	69.68	68.33	25
1773437400	68.56	-0.02	-0.03	68.56	68.56	68.56	5
1773351000	68.58	0.76	1.12	67.82	68.58	67.82	6
1773264540	67.82	-0.23	-0.34	67.82	67.82	67.82	5
1773178140	68.05	-1.03	-1.49	68.05	68.05	68.05	5
1773091800	69.08	0	0.00	69.08	69.08	69.08	0