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
2022-12-30 56.69 57.63 56.68 57.61 0.3M
2022-12-29 55.97 57.83 55.94 57.69 1.3M
2022-12-28 55.61 56.21 55.21 55.50 0.4M
2022-12-27 56.40 56.45 55.35 55.91 0.4M
2022-12-23 56.50 56.97 55.92 56.71 0.3M
2022-12-22 57.62 57.62 56.06 57.19 0.5M
2022-12-21 58.28 59.03 57.46 58.55 0.3M
2022-12-20 57.30 58.58 57.00 58.23 0.4M
2022-12-19 59.28 59.32 57.43 57.80 0.4M
2022-12-16 59.41 60.03 58.85 59.51 0.4M
2022-12-15 61.01 61.52 59.69 59.98 0.3M
2022-12-14 62.18 63.33 61.59 62.35 0.5M
2022-12-13 64.38 65.11 61.63 62.30 0.4M
2022-12-12 60.10 61.68 60.10 61.62 0.5M
2022-12-09 59.73 60.99 59.67 59.91 0.4M
2022-12-08 59.42 60.57 58.83 60.10 0.3M
2022-12-07 59.22 59.85 58.62 59.02 0.5M
2022-12-06 60.50 60.50 58.80 59.19 0.5M
2022-12-05 62.36 62.87 60.11 60.52 0.6M
2022-12-02 62.39 63.57 62.22 63.32 0.3M
2022-12-01 62.81 64.34 62.80 63.90 0.4M
2022-11-30 59.77 62.87 59.60 62.81 0.5M
2022-11-29 60.53 60.81 59.72 60.08 0.3M
2022-11-28 61.02 61.85 60.35 60.53 0.3M
2022-11-25 61.44 61.77 61.24 61.63 0.1M
2022-11-23 60.21 61.95 60.14 61.81 0.3M
2022-11-22 59.90 60.36 58.95 60.33 0.3M
2022-11-21 60.20 60.59 59.54 59.98 0.3M
2022-11-18 62.32 62.32 60.42 60.91 0.3M
2022-11-17 61.26 62.07 60.84 61.31 0.3M
2022-11-16 64.20 64.24 62.47 62.64 0.9M
2022-11-15 65.02 65.72 64.34 65.05 0.8M
2022-11-14 63.46 64.21 62.46 63.36 0.4M
2022-11-11 62.15 64.85 61.94 64.21 0.5M
2022-11-10 59.79 62.33 59.74 62.28 1.2M
2022-11-09 56.75 56.99 55.62 55.97 0.7M
2022-11-08 57.45 58.89 56.56 57.79 0.5M
2022-11-07 57.53 57.71 56.29 57.44 0.5M
2022-11-04 59.38 59.38 55.99 57.33 0.6M
2022-11-03 59.37 60.63 58.86 59.09 0.4M
2022-11-02 63.40 63.51 60.17 60.17 0.4M
2022-11-01 65.10 65.68 63.45 63.66 0.2M
2022-10-31 63.84 64.62 63.39 64.11 0.5M
2022-10-28 62.66 64.44 62.26 64.34 0.2M
2022-10-27 63.58 64.74 63.16 63.39 0.3M
2022-10-26 62.53 64.79 62.30 62.75 0.3M
2022-10-25 62.09 64.35 62.09 64.34 0.6M
2022-10-24 61.70 61.99 60.11 61.85 0.4M
2022-10-21 60.16 61.64 59.39 61.59 0.3M
2022-10-20 59.37 61.77 59.36 60.35 0.3M
2022-10-19 60.37 60.75 59.02 59.39 0.3M
2022-10-18 61.80 62.20 60.27 60.99 0.4M
2022-10-17 58.42 60.15 58.42 59.76 0.4M
2022-10-14 59.29 59.87 56.67 56.79 0.4M
2022-10-13 55.83 58.91 55.01 58.57 0.7M
2022-10-12 58.14 58.52 57.10 57.94 0.3M
2022-10-11 58.79 59.43 57.00 58.22 0.4M
2022-10-10 61.56 61.56 58.55 59.24 0.4M
2022-10-07 63.20 63.20 61.17 61.50 0.3M
2022-10-06 64.61 65.67 64.16 64.57 0.7M
2022-10-05 63.72 65.38 63.16 64.92 0.3M
2022-10-04 63.28 65.32 63.28 65.15 0.5M
2022-10-03 60.74 62.00 60.15 61.68 0.3M
2022-09-30 60.87 62.67 60.27 60.41 0.3M
2022-09-29 61.44 61.73 60.13 61.12 0.3M
2022-09-28 60.48 62.86 60.34 62.59 0.4M
2022-09-27 60.88 61.76 59.78 60.41 1.9M
2022-09-26 60.39 61.80 59.74 59.85 0.5M
2022-09-23 61.00 61.45 59.73 60.68 0.5M
2022-09-22 63.33 63.76 61.64 61.80 0.4M
2022-09-21 64.85 66.27 63.66 63.72 0.4M
2022-09-20 65.06 65.50 64.32 64.58 0.2M
2022-09-19 64.77 65.99 64.61 65.99 0.6M
2022-09-16 65.78 65.99 64.81 65.53 0.6M
2022-09-15 67.61 68.90 66.79 67.15 0.2M
2022-09-14 68.12 68.61 67.27 68.43 0.3M
2022-09-13 69.12 69.60 67.96 68.12 1.2M
2022-09-12 70.98 72.19 70.94 72.14 0.5M
2022-09-09 68.78 70.62 68.78 70.37 0.5M
2022-09-08 66.09 67.88 65.82 67.81 0.9M
2022-09-07 65.32 66.97 65.06 66.84 0.3M
2022-09-06 65.89 66.11 64.84 65.32 0.6M
2022-09-02 67.24 67.69 65.53 65.92 0.8M
2022-09-01 67.20 67.20 64.77 66.30 0.3M
2022-08-31 69.76 70.48 68.40 68.50 0.2M
2022-08-30 70.04 70.56 68.27 69.07 0.3M
2022-08-29 69.55 70.83 69.32 69.44 0.2M
2022-08-26 73.50 73.83 70.56 70.60 0.4M
2022-08-25 72.75 73.69 72.38 73.69 0.2M
2022-08-24 71.29 72.87 71.27 72.11 0.2M
2022-08-23 71.43 72.72 71.31 71.37 0.2M
2022-08-22 72.11 72.60 71.20 71.54 0.3M
2022-08-19 74.77 74.95 73.10 73.55 0.3M
2022-08-18 75.70 76.27 75.22 75.96 0.2M
2022-08-17 76.37 76.63 75.29 75.64 0.2M
2022-08-16 77.41 77.92 76.04 77.61 0.4M
2022-08-15 77.44 78.35 77.26 78.00 0.2M
2022-08-12 77.09 78.13 76.58 78.10 0.2M
2022-08-11 79.04 79.44 76.33 76.52 0.3M
2022-08-10 76.87 78.07 76.62 77.90 0.3M
2022-08-09 75.40 75.56 73.92 74.50 0.4M
2022-08-08 75.90 77.72 75.63 76.28 0.3M
2022-08-05 73.60 75.83 73.32 75.41 0.3M
2022-08-04 74.55 74.72 73.30 74.48 0.3M
2022-08-03 72.19 74.54 71.96 74.30 0.5M
2022-08-02 70.11 72.05 69.84 71.23 0.3M
2022-08-01 69.54 71.44 68.83 70.61 0.2M
2022-07-29 69.85 70.34 68.94 70.25 0.3M
2022-07-28 68.41 69.67 67.32 69.58 0.3M
2022-07-27 66.75 68.99 66.62 68.58 0.7M
2022-07-26 67.36 67.36 65.21 65.55 0.3M
2022-07-25 68.76 68.76 67.51 68.06 0.3M
2022-07-22 71.19 72.14 68.51 68.92 0.4M
2022-07-21 70.00 71.53 69.62 71.52 0.3M
2022-07-20 67.86 70.96 67.86 70.64 0.3M
2022-07-19 66.72 67.76 65.69 67.67 0.3M
2022-07-18 66.76 67.83 65.70 65.98 0.3M
2022-07-15 65.59 65.96 64.33 65.86 0.3M
2022-07-14 65.31 65.69 63.72 64.68 0.3M
2022-07-13 64.85 67.20 64.55 66.13 1.3M
2022-07-12 68.50 69.56 66.06 66.56 1.7M
2022-07-11 70.10 70.25 68.15 68.57 0.3M
2022-07-08 70.37 72.20 69.89 71.18 0.3M
2022-07-07 69.14 71.54 69.14 71.42 0.3M
2022-07-06 69.53 70.21 68.38 69.06 0.5M
2022-07-05 65.65 69.54 65.20 69.53 0.7M
2022-07-01 65.77 67.19 65.43 66.75 0.3M
2022-06-30 66.21 66.67 64.31 65.90 0.5M
2022-06-29 67.62 68.15 66.61 67.41 0.6M
2022-06-28 70.60 71.33 67.56 67.83 0.3M
2022-06-27 71.96 72.06 70.00 70.60 0.4M
2022-06-24 69.66 71.69 69.41 71.66 0.5M
2022-06-23 66.13 68.71 65.68 68.49 0.4M
2022-06-22 64.14 66.66 64.14 65.43 0.4M
2022-06-21 64.67 66.45 64.52 65.22 0.4M
2022-06-17 62.41 64.28 62.13 63.59 0.5M
2022-06-16 63.01 63.59 61.44 61.99 0.5M
2022-06-15 63.96 66.13 63.58 65.09 0.6M
2022-06-14 63.53 64.06 62.60 63.15 0.9M
2022-06-13 64.54 65.35 62.66 62.93 0.8M
2022-06-10 68.70 69.13 67.02 67.40 0.5M
2022-06-09 72.08 72.87 70.23 70.29 0.3M
2022-06-08 72.89 73.61 72.45 72.77 0.2M
2022-06-07 70.72 73.04 70.71 72.87 0.3M
2022-06-06 72.58 73.17 71.15 71.74 0.3M
2022-06-03 72.47 73.02 71.08 71.46 0.4M
2022-06-02 70.28 73.76 70.20 73.57 0.7M
2022-06-01 71.12 72.46 69.46 70.14 0.5M
2022-05-31 71.51 71.81 69.85 70.42 0.6M
2022-05-27 69.41 71.59 69.41 71.59 0.4M
2022-05-26 66.48 69.24 66.25 68.72 0.4M
2022-05-25 64.41 67.14 64.40 66.61 0.6M
2022-05-24 66.10 66.31 63.89 64.75 0.5M
2022-05-23 66.95 67.74 65.88 67.36 0.4M
2022-05-20 67.61 67.89 64.34 66.54 0.5M
2022-05-19 64.87 67.80 64.68 66.64 0.6M
2022-05-18 67.54 68.25 65.00 65.49 0.5M
2022-05-17 69.03 69.70 66.84 68.74 0.6M
2022-05-16 69.10 69.88 67.29 67.42 0.6M
2022-05-13 67.03 70.15 66.88 69.76 0.6M
2022-05-12 63.05 67.07 62.66 65.62 1.8M
2022-05-11 65.91 67.57 63.83 63.93 1.2M
2022-05-10 67.88 68.62 64.85 66.64 0.9M
2022-05-09 69.20 69.83 66.01 66.38 1.0M
2022-05-06 72.08 72.65 69.27 70.76 0.6M
2022-05-05 76.94 76.94 72.17 73.14 0.6M
2022-05-04 76.35 78.72 73.60 78.56 0.6M
2022-05-03 77.10 78.25 76.05 76.61 0.5M
2022-05-02 75.49 77.74 74.94 77.74 0.5M
2022-04-29 78.56 80.13 75.68 75.78 0.6M
2022-04-28 77.93 80.01 76.43 79.43 0.6M
2022-04-27 77.24 78.57 76.17 76.68 1.0M
2022-04-26 79.69 79.85 76.92 76.92 0.8M
2022-04-25 77.86 80.37 77.86 80.37 0.7M
2022-04-22 80.65 81.46 78.58 78.62 0.6M
2022-04-21 84.45 85.28 80.50 80.82 0.5M
2022-04-20 85.77 85.97 83.42 83.53 0.6M
2022-04-19 82.95 85.74 82.61 85.45 0.4M
2022-04-18 84.16 84.20 82.05 83.10 0.4M
2022-04-14 86.85 86.89 84.43 84.46 0.5M
2022-04-13 84.39 87.16 84.22 86.86 0.6M
2022-04-12 86.08 87.82 84.16 84.45 3.6M
2022-04-11 84.34 85.76 83.69 84.93 0.6M
2022-04-08 86.94 86.94 85.37 85.51 0.6M
2022-04-07 87.09 88.33 85.69 87.43 0.6M
2022-04-06 88.88 89.02 86.38 87.43 0.5M
2022-04-05 93.25 93.52 90.20 90.62 0.4M
2022-04-04 91.81 93.79 91.81 93.67 0.5M
2022-04-01 91.09 92.35 90.59 91.55 0.3M
2022-03-31 91.97 92.06 90.48 90.52 0.5M
2022-03-30 92.83 93.88 91.52 91.92 0.7M
2022-03-29 92.09 94.10 91.57 93.73 0.4M
2022-03-28 89.18 91.08 88.88 91.02 0.3M
2022-03-25 90.77 90.88 88.10 89.40 0.4M
2022-03-24 89.72 90.76 88.25 90.74 0.4M
2022-03-23 89.65 91.23 88.35 89.42 0.4M
2022-03-22 88.53 91.08 88.12 90.46 0.4M
2022-03-21 88.35 88.88 86.59 87.95 0.4M
2022-03-18 85.69 88.73 85.49 88.68 0.6M
2022-03-17 83.10 85.91 82.64 85.81 0.5M
2022-03-16 80.96 83.84 80.44 83.78 0.8M
2022-03-15 77.44 79.32 77.01 79.20 0.5M
2022-03-14 79.82 80.28 76.80 77.19 0.7M
2022-03-11 83.44 83.44 80.30 80.39 0.4M
2022-03-10 82.34 83.18 81.56 82.80 0.4M
2022-03-09 82.34 84.12 81.91 83.74 0.5M
2022-03-08 79.96 82.16 79.06 80.02 0.8M
2022-03-07 82.98 83.69 80.18 80.20 0.6M
2022-03-04 84.68 85.57 82.59 83.04 0.5M
2022-03-03 87.99 87.99 84.64 85.14 0.5M
2022-03-02 86.37 87.51 84.91 87.12 0.5M
2022-03-01 86.65 87.84 85.39 85.87 0.6M
2022-02-28 85.45 87.41 85.05 86.61 0.6M
2022-02-25 84.99 86.14 83.50 86.05 0.7M
2022-02-24 77.87 85.41 77.85 85.31 1.0M
2022-02-23 84.05 84.57 81.34 81.41 0.8M
2022-02-22 84.82 86.49 84.09 84.57 0.8M
2022-02-18 88.04 88.40 85.70 86.08 0.5M
2022-02-17 90.84 91.17 87.78 87.93 0.4M
2022-02-16 91.87 92.30 90.80 92.06 0.6M
2022-02-15 92.17 93.13 91.61 93.07 0.4M
2022-02-14 90.30 91.90 89.86 90.61 0.5M
2022-02-11 94.67 95.18 90.21 90.76 0.8M
2022-02-10 94.08 97.07 93.99 94.54 0.6M
2022-02-09 94.39 96.17 94.01 96.13 3.8M
2022-02-08 91.18 93.33 90.89 93.19 0.3M
2022-02-07 91.87 93.46 91.31 91.48 0.4M
2022-02-04 89.78 92.70 89.32 91.76 0.4M
2022-02-03 90.52 91.65 89.40 89.58 0.5M
2022-02-02 94.34 94.34 91.47 92.39 0.5M
2022-02-01 93.03 93.69 91.30 93.49 0.4M
2022-01-31 88.94 92.70 88.94 92.64 0.5M
2022-01-28 86.15 89.00 84.84 88.92 0.6M
2022-01-27 88.01 89.19 85.78 85.98 0.8M
2022-01-26 90.12 90.75 86.17 86.75 0.8M
2022-01-25 89.61 90.30 87.21 88.06 0.7M
2022-01-24 87.09 91.41 84.96 91.39 1.2M
2022-01-21 91.59 92.60 89.36 89.36 1.0M
2022-01-20 94.05 95.74 92.21 92.34 0.6M
2022-01-19 93.68 95.41 92.86 93.00 0.7M
2022-01-18 93.90 95.24 93.21 93.45 0.7M
2022-01-14 94.87 96.11 93.96 95.45 0.9M
2022-01-13 99.53 99.57 95.45 95.63 0.6M
2022-01-12 100.92 102.01 99.02 99.66 0.5M
2022-01-11 98.03 100.09 97.64 99.95 0.4M
2022-01-10 96.07 98.46 94.54 98.45 0.6M
2022-01-07 97.42 99.09 96.36 97.50 0.7M
2022-01-06 96.83 98.75 95.91 97.43 0.8M
2022-01-05 100.12 100.81 97.20 97.34 0.9M
2022-01-04 103.43 103.50 99.58 101.17 0.5M
2022-01-03 104.43 104.59 101.86 103.46 0.5M