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	-0.8388	-2.52498494883	33.22	33.5857	32.13	759	33.49303457	SP
4	-0.4188	-1.27682926829	32.8	33.5857	29.3	2277	32.01122379	SP
12	1.9812	6.51710526316	30.4	33.5857	29.3	1569	31.52085134	SP
26	0.3912	1.22288215067	31.99	33.5857	28.62	4872	32.2352907	SP
52	1.4648	4.73793844044	30.9164	34.95	28.16	3520	31.82713892	SP
156	2.3912	7.97332444148	29.99	34.95	24.44	13937	29.56082769	SP
260	2.3912	7.97332444148	29.99	34.95	24.44	13937	29.56082769	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
1782426600	32.829099	0.56	1.72	32.2735	32.829099	32.2735	11
1782340200	32.2735	-0.18	-0.57	32.13	32.2735	32.13	123
1782253800	32.4574	-1.13	-3.36	32.799999	32.799999	32.33	99
1782167400	33.5857	0.25	0.75	33.22	33.5857	33.22	2804
1781821800	33.334699	0.57	1.73	32.7689	33.334699	32.7689	17
1781735400	32.7689	0.06	0.20	32.7045	33.369999	32.7045	15683
1781649000	32.7045	-0.31	-0.93	32.68	32.79	32.68	430
1781562600	33.0107	0.8	2.49	32.2074	33.159999	32.2074	466
1781303400	32.2074	1.37	4.43	30.53	32.31	29.3	2779
1781217000	30.84	-0.01	-0.03	30.85	31.8901	30.84	1051
1781130600	30.85	-0.56	-1.78	31.4087	31.4087	30.84	14219
1781044200	31.4087	0.04	0.12	31.3704	31.4087	30.4	385
1780957800	31.3704	0.19	0.60	30	31.4401	30	992
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