American Century Large Cap Equity ETF【ACLC】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	-1.74	-2.0640569395	84.3	85.6317	82.56	7552	85.02292887	SP
4	0.36	0.43795620438	82.2	85.6317	81.72	9720	83.56297293	SP
12	6.2	8.11943425877	76.36	85.6317	71.4115	13849	79.20407615	SP
26	3.03	3.809883063	79.53	85.6317	71.4115	15206	78.76322483	SP
52	12.83	18.3995410871	69.73	85.6317	69.44	14187	76.70256857	SP
156	9.395	12.8408391991	73.165	85.6317	57.32	15491	72.64705525	SP
260	9.395	12.8408391991	73.165	85.6317	57.32	15491	72.64705525	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	82.56	-1.87	-2.21	83.66	84.0301	82.56	62454
1780612200	84.43	-0.65	-0.77	83.86	84.54	83.86	6208
1780525800	85.0846	-0.55	-0.64	85.07	85.15	84.9	14759
1780439400	85.6317	0.67	0.79	84.68	85.6317	84.68	5476
1780353000	84.9622	-0.02	-0.02	84.82	85.05	84.52	4327
1780093800	84.98	0.8	0.95	84.3	85.07	84.3	6992
1780007400	84.1821	0.19	0.23	83.82	84.25	83.665	27989
1779921000	83.9898	-0.12	-0.15	84.03	84.04	83.79	4228
1779834600	84.114	0.39	0.47	83.53	84.1872	83.53	4898
1779489000	83.72	0.5	0.60	83.06	83.965	83.06	8720
1779402600	83.22	0.27	0.32	82.55	83.3001	82.55	22376
1779316200	82.9535	0.85	1.03	82.18	82.9535	82.18	2803
1779229800	82.1054	-0.54	-0.65	81.72	82.49	81.72	13302
1779143400	82.6414	-0.17	-0.21	83.33	83.33	82.24	8663
1778884200	82.815	-0.83	-0.99	82.39	83.04	82.39	10181
1778797800	83.6425	0.82	0.99	82.67	83.76	82.67	4090
1778711400	82.8196	0.35	0.42	82.32	82.93	82.2901	19394
1778625000	82.4713	-0.3	-0.36	81.8	82.4713	81.8	11195
1778538600	82.7718	0.12	0.15	82.17	82.85	82.17	5170
1778279400	82.6504	0.34	0.41	82.2	82.73	82.2	3900
1778193000	82.3135	-0.51	-0.62	82.66	82.8	82.28	22907
1778106600	82.8254	1.05	1.29	81.66	82.8254	81.66	857
1778020200	81.7733	0.6	0.74	81.23	81.8901	81.23	4386
1777933800	81.175	-0.53	-0.65	81.42	81.67	81.1609	1956
1777674600	81.7087	-0.03	-0.04	81.58	82.17	81.58	8735
1777588200	81.7397	0.9	1.11	80.68	81.7397	80.68	15648
1777501800	80.84	-0.16	-0.19	80.93	80.97	80.65	94637
1777415400	80.9974	-0.32	-0.40	81.05	81.05	80.78	3891
1777329000	81.3222	0.1	0.13	80.85	81.3222	80.85	1111
1777069800	81.22	0.57	0.71	80.5	81.22	80.5	2949
1776983400	80.6499	-0.38	-0.47	80.54	81.07	80.03	23085
1776897000	81.0287	0.76	0.95	80.38	81.04	80.38	10215
1776810600	80.27	-0.47	-0.59	80.91	81.1145	80.27	3812
1776724200	80.7444	-0.18	-0.23	80.81	80.83	80.62	81944
1776465000	80.9266	1.06	1.33	80.09	81.13	80.09	9591
1776378600	79.8658	0.06	0.08	79.665	80.0572	79.49	30186
1776292200	79.8031	0.79	1.00	78.85	79.8031	78.85	8454
1776205800	79.0167	0.9	1.15	77.97	79.0167	77.97	6203
1776119400	78.1147	0.82	1.07	77.44	78.1147	77.17	6987
1775860200	77.29	-0.13	-0.17	77.19	77.59	77.19	5405
1775773800	77.4201	0.51	0.66	76.76	77.47	76.76	5608
1775687400	76.9146	2.01	2.69	76.74	77.24	76.74	10934
1775601000	74.9	0.07	0.09	74.38	74.9	74.17	8738
1775514600	74.83	0.42	0.57	74.46	74.83	74.46	7930
1775169000	74.4069	-0	-0.00	73.29	74.4069	73.29	55427
1775082600	74.4106	0.69	0.94	73.77	74.76	73.77	7195
1774996200	73.72	2.06	2.88	72.46	73.78	72.365	11030
1774909800	71.6579	-0.32	-0.44	72.49	72.49	71.4115	7783
1774650600	71.9782	-1.34	-1.83	72.88	72.88	71.9782	23193
1774564200	73.32	-1.26	-1.69	74.02	74.3799	73.32	22873
1774477800	74.5809	0.21	0.28	75.44	75.44	74.51	6055
1774391400	74.37	-0.22	-0.29	74.06	74.66	74.06	10665
1774305000	74.59	0.82	1.11	74.83	75.12	74.59	7990
1774045800	73.7731	-1.07	-1.43	74.71	74.71	73.74	11342
1773959400	74.84	-0.18	-0.24	74.9	74.9	74.485	22877
1773873000	75.02	-1.07	-1.41	75.68	75.72	75.02	38124
1773786600	76.09	0.24	0.32	76.11	76.34	76.03	4632
1773700200	75.85	0.81	1.08	75.81	76.05	75.72	6873
1773441000	75.039	-0.53	-0.70	76.36	76.36	74.94	6210
1773354600	75.57	-1.26	-1.64	76.17	76.17	75.57	17445
1773268200	76.83	-0.14	-0.18	77.1	77.1	76.65	13751
1773181800	76.97	-0.22	-0.28	76.85	77.56	76.85	3101
1773095400	77.1851	0.61	0.80	75.68	77.1851	75.66	13744
1772839800	76.5763	-1.17	-1.51	76.34	76.81	76.34	2438