Abacus FCF Innovation Leaders ETF【ABOT】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	1.7563	4.5677503251	38.45	40.1701	38.07	164	38.82726712	SP
4	1.0763	2.75057500639	39.13	40.1701	36.53	176	38.19443937	SP
12	8.1063	25.253271028	32.1	41.9399	32.1	231	38.67604103	SP
26	1.9063	4.9772845953	38.3	41.9399	32.1	329	35.85494423	SP
52	1.2063	3.09307692308	39	41.9399	32.1	457	37.92641418	SP
156	2.4863	6.59146341463	37.72	41.9399	29.57	2598	37.73343638	SP
260	2.4863	6.59146341463	37.72	41.9399	29.57	2598	37.73343638	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377000	40.2063	0.45	1.12	39.18	40.21	39.18	3337
1783031400	39.7596	0.33	0.83	38.89	39.76	38.89	30
1782945000	39.4339	0.71	1.84	38.52	39.4339	38.52	115
1782858600	38.7201	0.1	0.27	38.07	38.7201	38.07	103
1782772200	38.6153	0.54	1.42	38.45	38.62	38.45	409
1782513000	38.0742	1.14	3.08	36.53	38.0742	36.53	12
1782426600	36.9366	-0.52	-1.40	36.96	37.47	36.9366	129
1782340200	37.4597	0.24	0.65	36.71	37.71	36.71	26
1782253800	37.2165	-0.04	-0.10	37.2548	37.28	37.2165	51
1782167400	37.2548	-0.53	-1.41	37.56	37.93	37.2548	109
1781821800	37.7872	0.34	0.92	37.28	37.7872	37.275	319
1781735400	37.4434	-0.79	-2.07	37.81	37.92	37.4434	563
1781649000	38.2348	-0.18	-0.48	37.97	38.2348	37.97	37
1781562600	38.4188	0.57	1.49	38.33	38.4188	38.33	21
1781303400	37.8532	-0.2	-0.52	37.54	37.8532	37.54	142
1781217000	38.0504	0.1	0.25	37.38	38.0504	37.38	222
1781130600	37.9547	-0.64	-1.65	37.67	38.51	37.67	10
1781044200	38.59	-0.32	-0.82	38.43	38.84	38.25	232
1780957800	38.9084	-0.2	-0.50	39.13	39.22	38.9084	640
1780698600	39.1041	-1.05	-2.61	39.5	39.5	39.1041	81
1780612200	40.1508	-0.07	-0.18	40.56	40.56	40.1508	399
1780525800	40.2232	-0.83	-2.01	40.28	40.28	40.2232	60
1780439400	41.05	-0.81	-1.93	40.73	41.05	40.73	3178
1780353000	41.8596	1.47	3.64	40.775	41.9399	40.775	242
1780093800	40.39	1.23	3.14	39.31	40.46	39.31	836
1780007400	39.16	0.45	1.16	38.29	39.17	38.29	370
1779921000	38.7116	-0.32	-0.82	38.26	38.81	38.26	515
1779834600	39.0315	0.07	0.19	38.69	39.19	38.69	24
1779489000	38.9581	0.78	2.04	37.98	38.9581	37.98	68
1779402600	38.1811	0.06	0.15	37.26	38.2	37.26	86
1779316200	38.1253	0.28	0.75	37.25	38.1253	37.25	64
1779229800	37.8422	-0.26	-0.67	38.0985	38.0985	37.8422	31
1779143400	38.0985	0.44	1.17	37.66	38.0985	37.66	18
1778884200	37.6584	0.11	0.28	37	37.6584	37	10
1778797800	37.5533	0.37	1.00	36.89	37.5533	36.89	80
1778711400	37.1823	0.12	0.34	36.63	37.1823	36.63	12
1778625000	37.0578	-0.34	-0.90	36.96	37.0578	36.94	12
1778538600	37.3935	0.04	0.11	36.97	37.61	36.97	60
1778279400	37.3541	0.11	0.30	36.58	37.3541	36.58	1942
1778193000	37.2434	0.89	2.44	36.33	37.2434	36.33	67
1778106600	36.3569	0.13	0.35	36.01	36.3569	36.01	166
1778020200	36.2289	0.25	0.69	35.78	36.2289	35.78	11
1777933800	35.9793	0.21	0.59	35.73	36.03	35.73	50
1777674600	35.7667	0.51	1.44	35.23	35.7667	35.23	13
1777588200	35.2575	0.17	0.48	34.79	35.2575	34.79	78
1777501800	35.0907	0.06	0.17	34.53	35.0907	34.53	15
1777415400	35.0328	-0.25	-0.70	34.73	35.26	34.73	14
1777329000	35.2802	-0	-0.01	35.08	35.4	35.08	605
1777069800	35.2841	0.52	1.50	34.57	35.2841	34.57	201
1776983400	34.7627	-0.97	-2.72	34.81	34.81	34.7627	9
1776897000	35.7342	0.29	0.83	35.46	35.7342	35.46	16
1776810600	35.4409	-0.07	-0.21	35.24	35.9801	35.24	216
1776724200	35.5145	0.26	0.74	34.78	35.5145	34.78	11
1776465000	35.253	0.4	1.14	34.97	35.253	34.97	28
1776378600	34.856	0.24	0.69	34.52	34.856	34.52	24
1776292200	34.6178	0.89	2.64	33.98	34.6178	33.98	336
1776205800	33.7266	0.22	0.66	33.33	33.86	33.33	11
1776119400	33.5048	1	3.07	32.1	33.5048	32.1	11
1775860200	32.5078	-0.59	-1.79	32.77	32.77	32.5078	14
1775773800	33.101599	-0.65	-1.92	33.27	33.27	32.9	2561
1775687400	33.7489	0.32	0.96	34.01	34.13	33.7489	411
1775601000	33.4283	-0.1	-0.31	33.02	33.4283	33.02	40