Abacus FCF International Leaders ETF【ABLG】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	-1.6168	-4.92926829268	32.8	32.89	31.36	611	32.61872642	SP
4	-1.4318	-4.39000459911	32.615	32.89	31.25	536	32.49094923	SP
12	0.6332	2.07266775777	30.55	33.1353	28.62	1272	30.64636498	SP
26	-0.5068	-1.5992426633	31.69	34.95	28.62	4724	32.24114881	SP
52	0.2402	0.776266037553	30.943	34.95	28.16	3464	31.78644285	SP
156	1.1932	3.97865955318	29.99	34.95	24.44	14276	29.54102337	SP
260	1.1932	3.97865955318	29.99	34.95	24.44	14276	29.54102337	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	31.1832	-1.45	-4.45	32.32	32.32	31.1832	1159
1780612200	32.636499	-0.06	-0.18	32.6965	32.6965	32.636499	41
1780525800	32.6965	-0.16	-0.49	32.54	32.89	32.54	1330
1780439400	32.8575	0.39	1.19	32.46	32.8575	32.46	42
1780353000	32.472	-0.09	-0.27	32.25	32.472	31.87	196
1780093800	32.5596	-0.18	-0.56	32.799999	32.799999	32.479999	1445
1780007400	32.7426	0.16	0.49	32.36	32.7426	32.36	100
1779921000	32.5816	-0.12	-0.38	32.61	32.68	32.479999	290
1779834600	32.7058	0.56	1.73	32.1507	32.7058	32.1507	15
1779489000	32.1507	-0.12	-0.38	31.7	32.1507	31.7	134
1779402600	32.2731	0.19	0.61	31.65	32.354999	31.65	159
1779316200	32.0783	0.64	2.04	31.43	32.0783	31.43	136
1779229800	31.4383	-0.31	-0.98	31.5	31.5599	31.25	619
1779143400	31.7501	0.03	0.10	32.54	32.54	31.7501	69
1778884200	31.7189	-0.84	-2.58	32.33	32.33	31.7189	38
1778797800	32.5581	-0.07	-0.20	32.56	32.59	32.479999	1029
1778711400	32.6235	0.25	0.77	32.02	32.6235	32.02	414
1778625000	32.3739	-0.32	-0.97	32.13	32.3739	31.635	1420
1778538600	32.6924	0.03	0.10	32.549999	32.6924	32.549999	191
1778279400	32.661099	0.22	0.69	32.615	32.661099	32.59	2511
1778193000	32.438	-0.7	-2.10	32.53	32.67	32.409999	1647
1778106600	33.1353	0.99	3.07	31.72	33.1353	31.72	1539
1778020200	32.1497	0.57	1.80	31.53	32.155	31.53	682
1777933800	31.5811	-0.27	-0.84	31.43	31.5811	31.43	332
1777674600	31.8501	-0.12	-0.37	31.88	31.92	31.74	1433
1777588200	31.968	0.71	2.28	31.2553	31.968	31.2553	881
1777501800	31.2553	-0.1	-0.32	31.14	31.2553	31.14	10
1777415400	31.3568	-0.59	-1.84	31.39	31.39	31.3568	12
1777329000	31.9443	-0.16	-0.49	31.82	31.9443	31.82	32
1777069800	32.1025	0.43	1.36	33	33	31.93	1252
1776983400	31.6731	-0.21	-0.65	31.73	31.9	31.67	597
1776897000	31.8806	0.19	0.60	31.755	31.8806	31.755	386
1776810600	31.6903	-0.62	-1.93	32.465	32.465	31.6903	81
1776724200	32.314999	-0.07	-0.21	32.11	32.314999	32.11	560
1776465000	32.3828	0.6	1.88	32.2	32.509999	32.2	265
1776378600	31.784	-0.16	-0.51	32.005	32.005	31.74	369
1776292200	31.948	-0.2	-0.62	32.02	32.02	31.88	528
1776205800	32.147	0.29	0.92	31.97	32.147	31.97	157
1776119400	31.8532	0.22	0.70	31.63	31.8532	31.55	1274
1775860200	31.6311	0	0.01	31.745	31.745	31.61	334
1775773800	31.6283	0.14	0.44	31.44	31.6283	31.32	2284
1775687400	31.4889	1.51	5.03	30.15	31.515	30.15	1268
1775601000	29.9815	0.01	0.03	30.02	30.02	29.65	1653
1775514600	29.9712	0.07	0.25	30.4	30.4	29.87	21454
1775169000	29.8964	-0.3	-0.99	29.98	29.98	29.83	254
1775082600	30.1951	0.69	2.32	29.865	30.28	29.865	555
1774996200	29.51	0.89	3.11	29.14	29.51	28.955	2191
1774909800	28.62	-0.5	-1.71	28.8685	29.015	28.62	1734
1774650600	29.1174	-0.33	-1.12	29.32	29.33	29.1174	733
1774564200	29.4465	-0.75	-2.48	29.8	29.89	29.4465	1614
1774477800	30.1941	0.49	1.66	29.75	30.25	29.75	278
1774391400	29.7022	0.04	0.12	29.2	29.7022	29.2	1418
1774305000	29.6655	0.71	2.44	29.7	29.93	29.6655	1642
1774045800	28.96	-0.81	-2.73	29.75	29.75	28.95	1316
1773959400	29.7738	-0.17	-0.55	30.06	30.06	29.68	9272
1773873000	29.9398	-0.56	-1.85	30.49	30.49	29.9398	2246
1773786600	30.5029	0.04	0.14	30.5	30.5029	30.5	21
1773700200	30.459	0.59	1.99	30.01	30.459	30.01	507
1773441000	29.864	-0.56	-1.83	30.55	30.55	29.864	760
1773354600	30.42	-0.53	-1.71	30.91	30.91	30.355	4476
1773268200	30.9483	-0.23	-0.73	31.09	31.09	30.9483	56
1773181800	31.1759	0.02	0.05	31.2	31.5	31.1759	606
1773095400	31.1602	0.27	0.87	30.41	31.1602	30.41	1312
1772839800	30.8924	-0.28	-0.91	30.82	31.28	30.82	8204