Abacus FCF Real Assets Leaders ETF【ABLD】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	-0.5519	-1.81845140033	30.35	30.36	29.71	11516	30.12406205	SP
4	-1.1719	-3.78398450113	30.97	31.29	29.71	6731	30.48507076	SP
12	-1.6519	-5.25246422893	31.45	34.3	29.71	11234	31.34713002	SP
26	0.4681	1.59597681555	29.33	34.3	29.09	17984	30.86656215	SP
52	1.1204	3.90686840298	28.6777	34.3	27.8612	15080	29.99807472	SP
156	-1.5859	-5.05321182768	31.384	34.3	24.31	17119	29.5599156	SP
260	-1.5859	-5.05321182768	31.384	34.3	24.31	17119	29.5599156	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782340200	29.7981	-0.24	-0.80	29.81	29.87	29.71	9118
1782253800	30.0373	-0.21	-0.69	29.82	30.12	29.82	7794
1782167400	30.2449	-0.02	-0.05	30.12	30.36	30.12	20838
1781821800	30.26	-0.06	-0.20	30.35	30.35	30.2	8315
1781735400	30.32	-0.47	-1.53	30.72	30.89	30.27	6517
1781649000	30.79	0.04	0.14	30.65	30.84	30.65	9285
1781562600	30.7484	0.07	0.24	30.91	30.91	30.73	9178
1781303400	30.6734	0.23	0.75	30.4	30.71	30.4	3806
1781217000	30.4458	0.38	1.27	30.15	30.46	30.15	5820
1781130600	30.0635	-0.23	-0.77	30.21	30.43	30.0635	5640
1781044200	30.298	-0.2	-0.66	30.5	30.53	30.19	7506
1780957800	30.5	0.12	0.40	30.56	30.5799	30.5	4161
1780698600	30.3779	-0.82	-2.64	30.89	30.89	30.3779	4364
1780612200	31.2025	0.09	0.30	30.99	31.2099	30.99	4806
1780525800	31.1078	-0.04	-0.14	31.01	31.29	31.01	8129
1780439400	31.15	0.23	0.76	30.96	31.19	30.91	5871
1780353000	30.915	-0.19	-0.60	30.86	30.93	30.8	2455
1780093800	31.1006	-0.02	-0.07	31.05	31.105	31.05	2289
1780007400	31.1236	-0.03	-0.10	30.97	31.2	30.97	2002
1779921000	31.1553	-0.41	-1.30	31.38	31.395	31.1553	4097
1779834600	31.5658	0.35	1.11	31.54	31.5899	31.54	2883
1779489000	31.22	-0.02	-0.06	31.2379	31.32	31.12	5372
1779402600	31.2379	0.06	0.19	31.71	34.3	31.13	4493
1779316200	31.18	0.29	0.94	30.95	31.23	30.95	237487
1779229800	30.89	-0.4	-1.29	31.15	31.15	30.679982	8581
1779143400	31.2925	0.01	0.04	31.2	31.36	31.16	46531
1778884200	31.28	-0.82	-2.55	31.61	31.61	31.22	7706
1778797800	32.1	0.02	0.08	32	32.159999	31.96	13945
1778711400	32.0752	-0.05	-0.15	31.95	32.0752	31.85	4695
1778625000	32.1225	-0.01	-0.02	31.91	32.1225	31.79	2400
1778538600	32.1298	0.25	0.79	33.06	33.06	32.11	11648
1778279400	31.8781	0.13	0.40	31.94	32.06	31.8781	6530
1778193000	31.7507	-0.62	-1.92	33.7	33.7	31.73	6726
1778106600	32.3721	0.26	0.80	32.39	32.47	32.29	5512
1778020200	32.1144	0.37	1.15	31.95	32.189999	31.95	7027
1777933800	31.7491	-0.25	-0.79	33.35	33.35	31.71	6330
1777674600	32.002499	-0.22	-0.68	32.2	32.2	31.99	5971
1777588200	32.2215	0.74	2.35	31.58	32.2215	31.58	2535
1777501800	31.4823	-0.15	-0.48	31.61	31.62	31.3701	3272
1777415400	31.6334	-0.56	-1.75	32.07	32.07	31.525	4787
1777329000	32.198	-0.1	-0.30	32.31	32.369999	32.049999	3586
1777069800	32.2956	-0.07	-0.21	32.36	32.36	32.27	6923
1776983400	32.3633	0.1	0.31	32.14	32.45	32.14	4494
1776897000	32.2644	0.25	0.77	32.28	32.439999	32.189999	7366
1776810600	32.017	-0.52	-1.59	32.5358	32.5358	32.017	5082
1776724200	32.5358	-0.04	-0.11	32.572499	32.6	32.455	24572
1776465000	32.572499	0.42	1.30	32.39	32.645	32.31	3577
1776378600	32.1531	0.05	0.15	32.159999	32.33	32.07	22643
1776292200	32.1049	-0.5	-1.55	32.619999	32.619999	32.1049	5264
1776205800	32.6089	-0.02	-0.07	32.729999	32.729999	32.57	5167
1776119400	32.6312	0.13	0.40	32.439999	32.6312	32.439999	3437
1775860200	32.5	0.05	0.15	32.49	32.619999	32.49	3569
1775773800	32.4513	0.12	0.37	32.229999	32.52	32.229999	2951
1775687400	32.330399	0.71	2.25	32.58	32.58	32.0801	4104
1775601000	31.6189	-0.01	-0.04	31.48	31.63	31.46	3048
1775514600	31.63	-0	-0.00	31.55	31.64	31.4401	4454
1775169000	31.6311	-0.07	-0.23	31.45	31.66	31.45	3684
1775082600	31.7044	0.48	1.52	31.52	31.82	31.52	4194
1774996200	31.2289	0.87	2.85	30.79	31.7	30.79	26921
1774909800	30.363	-0.73	-2.36	30.97	30.97	30.23	1224461
1774650600	31.0972	0.17	0.54	30.85	31.15	30.85	2051
1774564200	30.9316	-0.61	-1.92	31.09	31.45	30.9316	12353
1774477800	31.5368	0.37	1.20	31.57	31.57	31.35	3122