Abacus FCF Leaders ETF【ABFL】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	-1.44	-1.73892042024	82.81	84.1358	81.37	8032	83.41702499	SP
4	0.96	1.19388135804	80.41	84.1358	79.1	13308	81.37297467	SP
12	9.225	12.7867489084	72.145	84.1358	68.82	73230	71.00363156	SP
26	9.31	12.9197890647	72.06	84.1358	68.82	73686	72.05728293	SP
52	11.3167	16.1544138535	70.0533	84.1358	63.92	57761	71.84695791	SP
156	12.02	17.332372026	69.35	84.1358	55.4	47420	70.87796032	SP
260	12.02	17.332372026	69.35	84.1358	55.4	47420	70.87796032	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
1780698600	81.37	-2.62	-3.12	82.91	83.19	81.291	17294
1780612200	83.99	0.23	0.27	82.84	84.1	82.84	8767
1780525800	83.76	0.02	0.02	83.54	84.1358	83.3299	9426
1780439400	83.7439	0.84	1.02	83.02	83.7439	83.02	6875
1780353000	82.9	0.28	0.34	82.24	83.0318	82.2005	5513
1780093800	82.618	0.27	0.33	82.81	83.14	82.295	9578
1780007400	82.35	0.3	0.37	81.93	82.5387	81.5916	17402
1779921000	82.05	-0.24	-0.29	82.6	82.6	81.87	9065
1779834600	82.29	0.75	0.92	82.54	82.72	82.29	13163
1779489000	81.54	0.78	0.97	81.315	81.8	81.19	14489
1779402600	80.76	0.62	0.77	79.8	80.8999	79.8	12407
1779316200	80.14	0.49	0.62	79.99	80.5	79.84	65366
1779229800	79.65	-0.88	-1.09	79.86	80.08	79.1	7783
1779143400	80.53	-0.98	-1.20	81.95	81.95	79.9156	8134
1778884200	81.51	-1.02	-1.24	81.43	81.82	80.93	13078
1778797800	82.53	0.95	1.16	81.67	82.53	81.67	12661
1778711400	81.5797	0.53	0.65	81.39	81.8	80.86	7364
1778625000	81.05	0.1	0.12	80.47	81.05	80.16	5037
1778538600	80.95	0.98	1.23	80.14	81.15	80.14	10125
1778279400	79.97	0.18	0.23	80.41	80.41	79.96	16611
1778193000	79.79	-1.56	-1.92	80.79	80.79	79.26	17435
1778106600	81.35	0.64	0.79	81.16	81.38	80.43	25893
1778020200	80.71	1.72	2.18	79.95	80.9689	79.95	26474
1777933800	78.99	-0.08	-0.10	79.12	79.5	78.845	22710
1777674600	79.07	0.43	0.55	78.86	79.25	78.4	63412
1777588200	78.64	1.61	2.09	77.5	78.65	77.45	14332
1777501800	77.0287	0.28	0.37	77.13	77.13	76.75	14357
1777415400	76.745	-1.06	-1.36	77.11	77.11	76.36	21481
1777329000	77.8011	-0.02	-0.03	77.75	77.8011	77.12	12948
1777069800	77.8213	0.31	0.40	77.84	77.89	77.425	12929
1776983400	77.51	0.08	0.10	77.13	77.7317	77.085	18706
1776897000	77.4347	0.76	0.99	77.4	77.45	77.02	9379
1776810600	76.6752	-0.23	-0.31	77.22	77.22	76.6241	7029
1776724200	76.91	-0.01	-0.01	76.82	76.98	76.6795	15706
1776465000	76.92	1.04	1.37	76.59	77.09	76.2	17620
1776378600	75.8781	-0.14	-0.19	75.95	76.08	75.64	33574
1776292200	76.02	-0.05	-0.07	76.06	76.06	75.46	24648
1776205800	76.07	0.61	0.81	75.73	76.07	75.49	19285
1776119400	75.46	0.55	0.73	74.58	75.46	74.58	19960
1775860200	74.91	0.02	0.03	75.29	75.29	74.83	4947
1775773800	74.89	0.36	0.48	74.295	75.05	74.295	18698
1775687400	74.53	2.18	3.01	74.32	74.63	73.8	16006
1775601000	72.35	0.14	0.19	71.93	72.35	71.57	39482
1775514600	72.21	0.27	0.38	72.02	72.62	71.765	56396
1775169000	71.94	0	0.00	70.52	72.22	70.52	18762
1775082600	71.94	0.8	1.12	71.63	72.42	71.6	8610
1774996200	71.14	2.09	3.03	69.78	71.22	69.78	74613
1774909800	69.05	-1.35	-1.92	70.81	70.81	68.82	2979368
1774650600	70.4	-0.1	-0.14	70.41	71.035	70.2	30373
1774564200	70.5	-1.92	-2.65	71.58	71.74	70.355	52618
1774477800	72.42	0.55	0.77	72.41	72.72	72.16	21599
1774391400	71.87	0.64	0.90	70.69	71.9599	70.61	34496
1774305000	71.23	0.77	1.09	71.53	72.3788	71.15	24994
1774045800	70.46	-1.16	-1.62	71.585	71.61	70.05	46221
1773959400	71.62	0.15	0.21	70.67	72.14	70.67	46365
1773873000	71.47	-1.09	-1.50	72.24	72.32	71.47	19037
1773786600	72.56	0.51	0.71	72.4	72.821623	72.4	23781
1773700200	72.05	0.62	0.87	72.05	72.54	71.825	47169
1773441000	71.43	-0.33	-0.46	72.145	72.485	71.38	33090
1773354600	71.76	-0.95	-1.31	72.17	72.24	71.675	16502
1773268200	72.71	-0.2	-0.27	72.87	73.23	72.56	21930
1773181800	72.91	-0.17	-0.23	73.01	73.69	72.805	39281
1773095400	73.08	1.3	1.81	70.98	73.13	70.98	20525
1772839800	71.78	-1.11	-1.52	71.74	72.295	71.36	72053