First Trust Cloud Computing ETF (SKYY)

SKYY
🏛️ アメリカ →
134.49
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 105.49 105.89 104.23 104.31 0.2M
2021-12-30 104.62 106.66 104.62 105.49 0.2M
2021-12-29 104.97 105.26 103.84 104.68 0.3M
2021-12-28 106.60 106.60 104.87 105.27 0.3M
2021-12-27 106.00 107.00 106.00 106.49 0.3M
2021-12-23 105.09 106.21 104.72 105.75 0.2M
2021-12-22 105.29 106.10 104.61 105.71 0.3M
2021-12-21 102.85 105.80 102.28 105.73 0.3M
2021-12-20 101.00 102.07 100.66 101.46 0.4M
2021-12-17 100.59 103.42 99.77 103.16 0.5M
2021-12-16 105.11 105.30 101.07 101.77 0.4M
2021-12-15 101.85 104.93 101.08 104.72 0.3M
2021-12-14 102.46 103.11 100.69 102.16 0.6M
2021-12-13 105.43 106.17 103.65 104.31 0.5M
2021-12-10 106.28 107.48 104.74 105.37 0.3M
2021-12-09 107.56 108.40 104.84 105.19 0.3M
2021-12-08 106.83 108.05 105.34 107.78 0.3M
2021-12-07 105.13 107.33 105.13 106.82 0.3M
2021-12-06 101.44 102.67 99.29 102.18 0.5M
2021-12-03 105.44 105.44 100.03 101.83 0.6M
2021-12-02 103.39 105.81 102.64 105.37 0.6M
2021-12-01 109.78 109.78 103.30 103.33 0.5M
2021-11-30 111.03 111.72 107.47 108.43 0.5M
2021-11-29 110.94 111.79 109.80 111.27 0.3M
2021-11-26 110.14 111.21 109.16 109.50 0.3M
2021-11-24 108.63 111.28 108.17 111.14 0.5M
2021-11-23 110.23 110.89 107.59 109.24 0.8M
2021-11-22 115.65 115.65 110.70 110.93 0.5M
2021-11-19 117.42 117.82 115.61 115.65 0.2M
2021-11-18 117.65 117.65 115.84 116.99 0.2M
2021-11-17 119.54 119.69 117.79 118.05 0.5M
2021-11-16 118.39 119.74 118.10 119.56 0.2M
2021-11-15 119.30 119.30 117.43 117.82 0.3M
2021-11-12 117.75 119.21 117.75 119.16 0.2M
2021-11-11 117.49 118.17 117.18 117.21 0.2M
2021-11-10 119.28 119.85 115.64 116.37 0.2M
2021-11-09 119.38 119.99 117.91 119.43 0.3M
2021-11-08 117.40 118.87 117.26 118.58 0.3M
2021-11-05 118.55 118.55 116.12 116.57 0.3M
2021-11-04 116.65 118.76 116.50 117.96 0.3M
2021-11-03 114.94 116.17 114.16 116.03 0.3M
2021-11-02 114.73 115.42 113.95 114.69 0.2M
2021-11-01 114.08 114.55 113.36 113.95 0.2M
2021-10-29 112.89 114.06 112.75 113.74 0.2M
2021-10-27 114.12 114.80 112.71 112.71 0.2M
2021-10-26 115.63 115.83 113.43 113.87 0.5M
2021-10-25 114.95 115.69 114.41 115.02 0.1M
2021-10-22 115.32 115.98 114.25 114.90 0.2M
2021-10-21 114.52 115.95 114.33 115.63 0.1M
2021-10-20 115.20 115.68 114.20 114.80 0.4M
2021-10-19 113.96 115.11 113.64 114.85 0.4M
2021-10-18 111.98 113.23 111.98 113.11 0.2M
2021-10-15 112.42 112.84 112.06 112.53 0.2M
2021-10-14 111.97 112.71 111.78 112.10 0.2M
2021-10-13 108.81 110.87 108.81 110.87 0.2M
2021-10-12 107.93 108.85 107.52 108.11 0.1M
2021-10-11 107.59 108.91 107.28 107.46 0.2M
2021-10-08 108.79 109.01 107.63 107.68 0.2M
2021-10-07 107.59 109.07 107.42 108.14 0.1M
2021-10-06 104.19 106.56 104.11 106.55 0.2M
2021-10-05 104.12 106.12 104.12 105.35 0.3M
2021-10-04 106.13 106.41 103.18 103.92 0.3M
2021-10-01 105.96 107.20 104.63 106.90 0.3M
2021-09-30 106.00 106.67 105.23 105.36 0.2M
2021-09-29 106.98 107.02 105.32 105.52 0.2M
2021-09-28 108.39 108.50 106.01 106.13 0.2M
2021-09-27 109.96 109.96 108.81 109.60 0.1M
2021-09-24 110.02 110.65 109.54 110.50 0.2M
2021-09-23 110.30 111.33 109.89 111.22 0.2M
2021-09-22 108.28 109.95 108.07 109.61 0.2M
2021-09-21 108.54 109.11 107.63 107.86 0.2M
2021-09-20 108.00 109.05 106.41 107.79 0.3M
2021-09-17 111.00 111.37 109.84 110.36 0.3M
2021-09-16 109.98 111.15 109.58 111.09 0.2M
2021-09-15 109.54 110.26 108.60 110.22 0.3M
2021-09-14 109.63 109.90 109.08 109.38 0.2M
2021-09-13 110.09 110.09 108.51 109.42 0.7M
2021-09-10 111.08 111.56 109.61 109.71 0.3M
2021-09-09 110.34 111.36 110.25 110.67 0.2M
2021-09-08 111.52 111.54 110.15 110.59 0.2M
2021-09-07 112.89 113.09 111.71 111.77 0.2M
2021-09-03 111.12 112.94 111.12 112.89 0.3M
2021-09-02 110.66 111.05 110.32 110.72 0.2M
2021-09-01 109.91 110.84 109.77 110.25 0.3M
2021-08-31 109.56 109.59 109.07 109.54 0.3M
2021-08-30 109.19 110.04 108.65 109.84 0.2M
2021-08-27 107.98 109.06 107.42 108.85 0.1M
2021-08-26 108.65 109.53 108.11 108.24 0.2M
2021-08-25 107.99 108.52 107.76 108.40 0.3M
2021-08-24 106.94 107.90 106.94 107.75 0.2M
2021-08-23 105.25 106.48 105.21 106.36 0.2M
2021-08-20 103.52 104.75 103.52 104.68 0.1M
2021-08-19 102.64 103.79 102.57 103.22 0.2M
2021-08-18 104.12 104.95 103.54 103.59 0.1M
2021-08-17 104.19 104.63 103.58 104.28 0.2M
2021-08-16 105.88 106.07 104.00 105.15 0.1M
2021-08-13 106.64 106.88 106.19 106.27 0.1M
2021-08-12 105.70 106.75 105.38 106.75 0.1M
2021-08-11 106.96 106.98 105.62 106.31 0.2M
2021-08-10 107.99 108.35 106.17 106.53 0.3M
2021-08-09 107.40 108.01 107.11 107.78 0.1M
2021-08-06 107.60 108.02 106.55 107.40 0.2M
2021-08-05 106.57 108.07 106.19 107.85 0.1M
2021-08-04 106.25 106.94 105.93 106.78 0.1M
2021-08-03 106.10 106.53 105.20 106.39 0.2M
2021-08-02 106.06 106.90 105.14 106.26 0.2M
2021-07-30 105.54 106.60 105.38 105.81 0.3M
2021-07-29 106.69 107.20 106.35 106.37 0.1M
2021-07-28 105.92 106.96 105.47 106.59 0.2M
2021-07-27 106.51 106.61 103.71 105.20 0.3M
2021-07-26 106.60 107.05 106.22 106.92 0.2M
2021-07-23 106.54 106.83 105.95 106.75 0.1M
2021-07-22 105.85 106.60 105.85 106.35 0.1M
2021-07-21 104.58 105.75 104.02 105.72 0.2M
2021-07-20 103.33 105.19 102.83 104.59 0.2M
2021-07-19 101.50 103.05 101.25 102.77 0.3M
2021-07-16 103.84 103.89 102.82 102.97 0.1M
2021-07-15 104.08 104.57 102.37 103.23 0.2M
2021-07-14 106.02 106.28 104.18 104.23 0.2M
2021-07-13 105.72 106.74 105.23 105.31 0.2M
2021-07-12 107.20 107.58 105.66 105.72 0.6M
2021-07-09 106.12 106.95 105.61 106.90 0.1M
2021-07-08 104.67 106.30 103.96 105.72 0.3M
2021-07-07 107.52 107.88 106.05 106.93 0.3M
2021-07-06 106.20 107.35 105.99 107.04 0.2M
2021-07-02 106.01 106.55 105.74 106.24 0.2M
2021-07-01 106.03 106.31 105.02 105.75 0.2M
2021-06-30 107.01 107.01 105.89 105.96 0.2M
2021-06-29 107.00 107.76 106.83 107.54 0.4M
2021-06-28 106.39 107.33 106.22 106.97 0.3M
2021-06-25 105.91 106.25 105.08 106.08 0.5M
2021-06-24 105.80 106.38 105.34 105.75 0.2M
2021-06-23 105.10 105.76 104.88 105.16 0.3M
2021-06-22 104.29 105.07 104.29 105.05 0.4M
2021-06-21 104.02 105.01 102.87 104.57 0.1M
2021-06-18 104.12 104.55 103.63 104.32 0.2M
2021-06-17 102.25 104.65 102.25 104.26 0.2M
2021-06-16 102.33 103.39 101.64 102.83 0.1M
2021-06-15 103.39 103.64 102.49 102.75 0.2M
2021-06-14 102.75 103.67 102.69 103.60 0.2M
2021-06-11 102.04 102.56 101.74 102.51 0.2M
2021-06-10 100.86 102.09 100.74 102.01 0.1M
2021-06-09 101.24 101.74 100.95 101.11 0.1M
2021-06-08 100.29 101.22 100.07 101.09 0.2M
2021-06-07 99.00 100.12 98.92 100.09 0.2M
2021-06-04 98.10 99.33 98.10 99.28 0.2M
2021-06-03 97.97 98.18 97.01 97.71 0.2M
2021-06-02 98.15 98.75 97.96 98.70 0.2M
2021-06-01 98.67 98.87 97.48 98.18 0.2M
2021-05-28 98.62 99.03 97.99 98.03 0.1M
2021-05-27 98.00 98.58 97.11 98.10 0.2M
2021-05-26 97.66 98.49 97.66 98.31 0.1M
2021-05-25 97.78 98.19 97.33 97.41 0.2M
2021-05-24 96.93 97.87 96.75 97.48 0.2M
2021-05-21 96.88 97.20 96.20 96.23 0.3M
2021-05-20 94.94 96.65 94.74 96.33 0.3M
2021-05-19 93.12 94.61 92.90 94.47 0.3M
2021-05-18 94.62 95.91 94.57 94.95 0.3M
2021-05-17 94.40 95.12 93.82 94.66 0.2M
2021-05-14 93.25 95.09 92.98 94.91 0.2M
2021-05-13 93.20 94.06 91.30 92.24 0.4M
2021-05-12 94.21 94.67 92.42 92.75 0.5M
2021-05-11 92.53 95.72 92.17 95.30 0.5M
2021-05-10 96.56 96.58 95.42 95.54 0.5M
2021-05-07 97.26 98.29 96.81 97.20 0.5M
2021-05-06 96.30 96.48 95.08 96.27 0.3M
2021-05-05 98.02 98.49 96.47 96.83 0.8M
2021-05-04 98.33 98.38 95.85 97.33 0.3M
2021-05-03 101.00 101.00 99.20 99.27 0.2M
2021-04-30 101.24 101.82 100.43 100.63 0.2M
2021-04-29 103.37 103.37 100.69 101.64 0.4M
2021-04-28 103.17 103.81 102.78 103.25 0.2M
2021-04-27 103.48 103.83 102.79 103.28 0.2M
2021-04-26 102.25 103.57 102.13 103.48 0.2M
2021-04-23 101.00 102.43 100.87 102.18 0.1M
2021-04-22 101.08 102.33 100.40 100.85 0.5M
2021-04-21 99.82 101.03 99.45 100.96 0.4M
2021-04-20 100.96 101.59 99.42 100.10 0.2M
2021-04-19 101.97 102.55 100.89 101.21 0.2M
2021-04-16 102.98 102.98 101.72 102.40 0.2M
2021-04-15 102.24 103.00 101.89 102.83 0.2M
2021-04-14 102.80 103.40 101.22 101.49 0.3M
2021-04-13 101.33 102.51 101.31 102.40 0.3M
2021-04-12 100.51 101.14 99.98 100.81 0.3M
2021-04-09 99.87 100.59 99.06 100.57 0.2M
2021-04-08 99.75 100.31 99.42 100.19 0.3M
2021-04-07 99.46 99.77 98.63 98.93 0.2M
2021-04-06 99.00 100.05 98.53 99.51 0.3M
2021-04-05 98.88 99.37 98.06 99.22 0.3M
2021-04-01 97.26 98.35 97.12 98.27 0.3M
2021-03-31 94.69 96.42 94.68 95.76 0.4M
2021-03-30 94.20 94.24 92.83 94.02 0.2M
2021-03-29 95.39 95.68 93.89 94.37 0.3M
2021-03-26 94.13 95.58 93.27 95.49 0.3M
2021-03-25 92.64 94.27 92.06 94.13 0.6M
2021-03-24 97.00 97.00 93.56 93.64 0.3M
2021-03-23 97.68 98.00 96.29 96.56 0.6M
2021-03-22 96.83 98.25 96.83 97.69 0.3M
2021-03-19 95.98 97.34 95.12 96.66 0.5M
2021-03-18 98.00 98.00 95.40 95.66 0.5M
2021-03-17 97.29 99.64 96.33 98.97 0.6M
2021-03-16 99.61 100.15 97.66 98.55 0.5M
2021-03-15 98.76 99.26 97.79 99.25 0.5M
2021-03-12 98.33 98.87 97.13 98.62 0.6M
2021-03-11 98.00 100.03 97.81 99.75 0.7M
2021-03-10 98.34 99.04 96.05 96.42 0.9M
2021-03-09 95.74 97.40 95.39 96.65 1.9M
2021-03-08 94.60 96.20 92.50 92.51 1.1M
2021-03-05 95.31 95.43 90.38 94.78 1.3M
2021-03-04 97.20 98.16 92.36 94.30 1.4M
2021-03-03 101.52 101.63 97.38 97.84 0.7M
2021-03-02 103.54 103.70 101.26 101.33 0.6M
2021-03-01 101.78 103.26 101.24 103.07 0.4M
2021-02-26 100.08 101.34 98.00 99.91 0.8M
2021-02-25 103.41 104.17 99.15 99.57 0.7M
2021-02-24 101.99 104.18 100.91 103.96 0.6M
2021-02-23 101.45 102.75 97.85 102.40 1.0M
2021-02-22 106.73 107.18 104.12 104.22 0.6M
2021-02-19 108.44 109.19 107.99 108.34 0.4M
2021-02-18 107.32 107.90 105.77 107.50 0.4M
2021-02-17 108.42 108.44 106.56 108.30 0.6M
2021-02-16 111.59 111.70 108.37 109.14 0.5M
2021-02-12 109.83 110.59 108.73 110.49 0.3M
2021-02-11 111.00 111.23 109.11 109.94 0.4M
2021-02-10 112.02 112.02 108.35 109.94 0.5M
2021-02-09 110.20 111.97 109.76 111.70 0.6M
2021-02-08 108.88 109.63 108.48 109.45 0.5M
2021-02-05 106.36 107.50 105.76 107.40 0.4M
2021-02-04 104.96 105.79 104.40 105.79 0.4M
2021-02-03 104.51 104.97 103.18 104.11 0.5M
2021-02-02 102.07 103.48 102.07 103.19 0.4M
2021-02-01 99.99 101.38 99.03 100.96 0.3M
2021-01-29 99.81 100.61 98.22 98.81 0.4M
2021-01-28 100.00 100.76 99.35 99.83 0.4M
2021-01-27 99.57 101.76 98.31 99.93 0.5M
2021-01-26 100.18 100.99 99.30 100.56 0.4M
2021-01-25 101.14 102.04 97.87 99.91 0.6M
2021-01-22 98.50 100.25 98.44 100.15 0.3M
2021-01-21 99.31 99.57 98.38 99.00 0.4M
2021-01-20 98.99 99.55 98.73 99.16 0.5M
2021-01-19 97.80 98.11 97.17 97.83 0.4M
2021-01-15 97.63 98.20 95.98 96.58 0.4M
2021-01-14 96.92 98.18 96.92 97.63 0.4M
2021-01-13 96.58 96.93 95.85 96.48 0.3M
2021-01-12 96.30 96.82 95.47 96.68 4.0M
2021-01-11 95.61 96.92 94.94 95.91 0.3M
2021-01-08 95.89 97.41 95.82 97.05 0.5M
2021-01-07 93.50 95.52 93.44 95.47 0.4M
2021-01-06 93.62 94.09 92.51 92.70 0.5M
2021-01-05 93.41 94.52 93.29 94.46 0.3M
2021-01-04 95.38 95.51 92.19 93.57 0.6M