Abacus FCF Small Cap Leaders ETF【ABLS】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	0.657	3.23008849558	20.34	21.3	19.82	433	20.84435344	SP
4	0.117	0.560344827586	20.88	21.3	19.59	484	20.66394899	SP
12	2.8926	15.9773314774	18.1044	21.3	17.715	545	19.66656238	SP
26	-2.3281	-9.98109332865	23.3251	23.593	17.715	319	19.63795599	SP
52	-2.3585	-10.0982637923	23.3555	24.71	17.715	174	19.9592765	SP
156	-3.5314	-14.3971885651	24.5284	24.71	17.715	150	20.1701332	SP
260	-3.5314	-14.3971885651	24.5284	24.71	17.715	150	20.1701332	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
1780698600	20.997	-0.08	-0.38	20.5	21.335	20.5	484
1780612200	21.0771	0.52	2.53	19.82	21.0771	19.82	517
1780525800	20.5563	-0.19	-0.92	20.15	20.5563	20.15	532
1780439400	20.748	-0.16	-0.78	20.17	20.748	20.17	11
1780353000	20.9107	0.04	0.21	20.15	21.01	20.15	216
1780093800	20.8664	0.02	0.08	20.34	20.9	20.34	891
1780007400	20.8494	0.02	0.11	20.13	20.87	20.13	1438
1779921000	20.827	0.07	0.36	20.18	20.88	20.18	138
1779834600	20.7527	0.18	0.87	20.33	20.835	20.33	680
1779489000	20.5733	0.22	1.08	19.9	20.59	19.9	137
1779402600	20.353	-0.04	-0.21	19.75	20.353	19.75	187
1779316200	20.3962	0.11	0.52	19.8	20.5	19.8	513
1779229800	20.2898	-0.25	-1.20	19.59	20.38	19.59	978
1779143400	20.5361	0.08	0.40	21.13	21.13	20.515	419
1778884200	20.455	-0.24	-1.15	19.96	20.55	19.96	967
1778797800	20.6933	0.14	0.68	20.12	20.74	20.12	274
1778711400	20.5527	0.06	0.31	19.96	20.5527	19.96	588
1778625000	20.4888	-0.04	-0.19	19.97	20.4888	19.97	101
1778538600	20.5275	-0.42	-2.01	20.48	20.57	20.48	21
1778279400	20.9488	0.08	0.37	20.88	21	20.88	586
1778193000	20.8714	0.01	0.05	20.35	20.99	20.35	565
1778106600	20.8603	0.26	1.25	20.3	20.8603	20.3	85
1778020200	20.602	0.14	0.69	20.07	20.61	20.07	43
1777933800	20.4602	-0.18	-0.88	20.13	20.69	20.13	823
1777674600	20.6418	0.35	1.72	19.88	20.6418	19.88	435
1777588200	20.2935	0.35	1.73	19.5	20.2935	19.5	1139
1777501800	19.948	-0.08	-0.41	19.5	19.948	19.5	182
1777415400	20.0293	-0.22	-1.10	19.67	20.0293	19.67	715
1777329000	20.2522	0.12	0.58	19.63	20.2522	19.63	125
1777069800	20.1356	0.07	0.36	19.53	20.14	19.53	676
1776983400	20.0627	-0.11	-0.54	20	20.17	19.95	494
1776897000	20.1709	0.36	1.83	19.66	20.195	19.66	330
1776810600	19.8086	-0.07	-0.34	19.8768	20.105	19.8086	1202
1776724200	19.8768	0.06	0.32	20.26	20.26	19.8	125
1776465000	19.8139	0.43	2.19	19.3885	19.8139	19.3885	534
1776378600	19.3885	-0.07	-0.38	19.4615	19.4615	19.3885	74
1776292200	19.4615	0.07	0.34	19.3951	19.4615	19.3951	6
1776205800	19.3951	0.21	1.07	19.1892	19.3951	19.1892	15
1776119400	19.1892	0.19	0.99	19.002	19.1892	19.002	2058
1775860200	19.002	-0.21	-1.07	19.72	19.72	18.98	790
1775773800	19.2075	0.08	0.43	19.1257	19.22	19.0199	799
1775687400	19.1257	0.44	2.33	18.69	19.19	18.69	1507
1775601000	18.69	-0.04	-0.21	18.7293	18.7293	18.57	136
1775514600	18.7293	0.15	0.78	19.18	19.18	18.58	4730
1775169000	18.5839	0.04	0.19	18.5482	18.5839	18.2899	262
1775082600	18.5482	0.18	0.95	19.12	19.12	18.4999	3406
1774996200	18.3729	0.45	2.53	17.9189	18.3729	17.9189	10
1774909800	17.9189	-0.26	-1.41	18.151	18.151	17.9189	41
1774650600	18.175	0.46	2.60	17.715	18.34	17.715	602
1774564200	17.715	-0.26	-1.44	17.9732	17.9732	17.715	56
1774477800	17.9732	-0.04	-0.20	18.0094	18.0094	17.9	8
1774391400	18.0094	-0.22	-1.20	18.2289	18.2289	18.0094	8
1774305000	18.2289	0.2	1.13	19.08	19.08	18.2289	185
1774045800	18.0252	-0.28	-1.50	18.3006	18.3006	18.0252	15
1773959400	18.3006	0.17	0.96	18.1266	18.3006	18.1266	35
1773873000	18.1266	-0.2	-1.11	18.3309	18.3309	18.1266	6
1773786600	18.3309	0.09	0.52	18.2366	18.55	18.2366	183
1773700200	18.2366	0.17	0.96	18.0623	18.43	18.0623	13
1773441000	18.0623	-0.04	-0.23	18.1044	18.1044	18.0623	12
1773354600	18.1044	-0.44	-2.37	18.5446	18.5446	18.1044	14
1773268200	18.5446	-0.05	-0.24	19.4	19.4	18.48	17
1773181800	18.5898	-0.26	-1.36	18.8457	18.8457	18.5898	71
1773095400	18.8457	0.28	1.50	18.5678	18.8457	18.46	514
1772839800	18.5678	-0.37	-1.95	18.937	18.937	18.5678	62