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	0.2325	0.750726509525	30.97	31.29	30.8	4149	31.09765747	SP
4	-2.4975	-7.41097922849	33.7	34.3	30.679982	20202	31.28954933	SP
12	-0.5975	-1.87893081761	31.8	34.3	30.025	31895	30.74389345	SP
26	1.8425	6.27554495913	29.36	34.3	28.92	17484	30.84332134	SP
52	2.9525	10.4513274336	28.25	34.3	27.8612	15047	29.94695358	SP
156	-0.1815	-0.57832016314	31.384	34.3	24.31	17482	29.546372	SP
260	-0.1815	-0.57832016314	31.384	34.3	24.31	17482	29.546372	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774391400	31.1642	0.36	1.17	30.53	31.29	30.53	3165
1774305000	30.805	0.69	2.29	30.55	31.05	30.55	3078
1774045800	30.1166	-0.55	-1.80	30.7	30.7	30.025	5154
1773959400	30.67	-0.17	-0.54	30.23	30.67	30.23	1978
1773873000	30.8373	-0.71	-2.26	31.2	31.2	30.8373	3262
1773786600	31.5519	0.08	0.25	31.53	31.79	31.51	5281
1773700200	31.472	0.36	1.15	31.44	31.67	31.38	16405
1773441000	31.1155	-0.56	-1.76	31.65	31.65	31.04	4513
1773354600	31.672	-0.38	-1.18	31.8	31.88	31.672	790
1773268200	32.048699	-0.12	-0.36	31.84	32.048699	31.84	2272
1773181800	32.164299	-0.03	-0.11	32.32	32.64	32.164299	7540
1773095400	32.198999	0.13	0.40	31.66	32.198999	31.57	1044
1772839800	32.0702	-0.38	-1.16	31.91	32.2	31.91	5303
1772753400	32.447	-0.69	-2.07	32.86	32.86	32.259999	2064