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	-0.2059	-0.523785296362	39.31	41.9399	39.1041	943	40.8879161	SP
4	2.5241	6.90021869874	36.58	41.9399	36.58	421	39.64500832	SP
12	5.3141	15.726842261	33.79	41.9399	32.1	307	36.35115543	SP
26	-0.6259	-1.57538384093	39.73	41.9399	32.1	368	36.39659877	SP
52	1.515	4.03042371326	37.5891	41.9399	32.1	523	37.90108531	SP
156	1.3841	3.66940615058	37.72	41.9399	29.57	2724	37.73185894	SP
260	1.3841	3.66940615058	37.72	41.9399	29.57	2724	37.73185894	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
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
1775514600	33.531599	0.04	0.12	33.06	33.66	33.06	15
1775169000	33.4909	0.23	0.69	32.49	33.52	32.49	26
1775082600	33.260199	0.08	0.24	32.99	33.299999	32.99	2674
1774996200	33.1807	0.82	2.55	32.189999	33.1807	32.189999	80
1774909800	32.356099	0.21	0.66	32.11	32.5342	32.11	376
1774650600	32.144199	-0.98	-2.97	32.36	32.43	32.144199	47
1774564200	33.1286	-0.16	-0.48	32.56	33.47	32.56	29
1774477800	33.2871	0.08	0.25	33.18	33.72	33.18	25
1774391400	33.204099	-0.7	-2.07	33.25	33.25	33.11	674
1774305000	33.9047	0.37	1.09	33.53	34.2099	33.53	315
1774045800	33.5386	-0.49	-1.43	33.479999	33.74	33.479999	19
1773959400	34.0258	-0.12	-0.36	33.509999	34.0258	33.509999	16
1773873000	34.1488	-0.36	-1.04	33.94	34.1488	33.94	9
1773786600	34.5079	0.21	0.62	34.07	34.69	34.07	16
1773700200	34.2962	0.3	0.88	33.85	34.2962	33.85	52
1773441000	33.9961	-0.1	-0.30	33.79	33.9961	33.79	542
1773354600	34.0994	-0.56	-1.61	34.1	34.76	34.0994	10
1773268200	34.6558	-0.23	-0.67	34.6	34.96	34.6	317
1773181800	34.8898	-0.7	-1.98	35.13	35.13	34.8898	17
1773095400	35.5941	0.11	0.30	34.72	35.5941	34.72	9