American Century Small Cap Growth Insights ETF【ACSG】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	-0.9825	-1.93139374877	50.87	50.87	47.83	3146	49.63234976	SP
4	3.4975	7.53934037508	46.39	50.87	44.66	8535	47.64118438	SP
12	8.2091	19.6962935237	41.6784	50.87	41.6034	4704	46.58921524	SP
26	9.0509	22.1636962921	40.8366	50.87	37.9048	3952	44.19902084	SP
52	16.6075	49.90234375	33.28	50.87	33.28	2127	43.93753412	SP
156	16.6075	49.90234375	33.28	50.87	33.28	710	43.93753412	SP
260	16.0975	47.6398342705	33.79	50.87	32.76	764	39.26477885	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
1782945000	49.8875	-0.31	-0.63	50.2	50.75	49.8875	6106
1782858600	50.2016	0.75	1.51	48.62	50.21	48.62	1498
1782772200	49.4538	0.28	0.58	48.26	49.48	48.26	1950
1782513000	49.1691	-0.19	-0.39	47.83	49.37	47.83	2040
1782426600	49.3621	0.44	0.91	50.87	50.87	49.23	4135
1782340200	48.9173	0.26	0.53	47.8	49.66	47.8	1689
1782253800	48.6607	-0.87	-1.75	47.09	49.07	47.09	8602
1782167400	49.5261	0.59	1.20	48.22	49.58	48.22	10601
1781821800	48.9396	1.29	2.70	47.44	48.9396	47.44	3825
1781735400	47.6546	-0.15	-0.32	46.96	48.64	46.96	4616
1781649000	47.8069	-0.29	-0.61	47.22	48.55	47.22	63862
1781562600	48.1016	0.65	1.36	49.54	49.54	48.1016	2402
1781303400	47.4543	0.31	0.66	46.41	47.61	46.41	2588
1781217000	47.142	1.75	3.86	44.74	47.142	44.74	14225
1781130600	45.39	-0.76	-1.65	44.66	46.57	44.66	5155
1781044200	46.1506	0.42	0.92	46.1	46.3401	44.785	3388
1780957800	45.7302	0.28	0.62	45.16	46.15	45.16	143
1780698600	45.4474	-1.85	-3.92	45.76	46.33	45.38	24714
1780612200	47.3012	0.51	1.10	46.39	47.3012	46.39	628
1780525800	46.787	-0.44	-0.94	46.3	46.925	46.3	7533
1780439400	47.2302	0.22	0.48	47.02	47.2302	47.02	3818
1780353000	47.0061	-0.21	-0.44	48.08	48.08	46.69	514
1780093800	47.2123	-0.19	-0.40	47.3996	47.3996	46.75	1663
1780007400	47.3996	0.26	0.55	47.138	47.56	46.84	4052
1779921000	47.138	-0.16	-0.34	47.298	47.38	47.135	710
1779834600	47.298	0.97	2.08	46.3321	47.298	46.3321	868
1779489000	46.3321	0.41	0.89	45.47	46.43	45.47	534
1779402600	45.9213	0.37	0.81	45.5532	46.09	45.52	9519
1779316200	45.5532	1.25	2.83	44.3012	45.5532	44.3012	2898
1779229800	44.3012	-0.47	-1.06	44.775	44.775	43.94	3398
1779143400	44.775	-0.62	-1.36	45.3937	45.3937	44.59	4070
1778884200	45.3937	-1.19	-2.54	46.579	46.579	45.3937	3
1778797800	46.579	0.38	0.81	46.2034	46.68	46.2034	1129
1778711400	46.2034	0.03	0.07	46.1707	46.31	45.9599	6979
1778625000	46.1707	-0.32	-0.69	46.4938	46.4938	45.47	342
1778538600	46.4938	0.25	0.53	46.2466	46.69	46.2466	397
1778279400	46.2466	0.3	0.66	45.9449	46.2466	45.9449	261
1778193000	45.9449	-0.77	-1.65	46.7142	46.7142	45.9	3858
1778106600	46.7142	0.61	1.33	46.0994	46.7142	46.0994	2323
1778020200	46.0994	0.99	2.18	45.1137	46.0994	45.1137	1436
1777933800	45.1137	-0	-0.01	45.117	45.43	44.98	666
1777674600	45.117	0.41	0.92	45.73	45.73	44.9558	774
1777588200	44.7072	0.89	2.03	43.8158	44.7072	43.8158	6505
1777501800	43.8158	-0.04	-0.09	45.42	45.42	43.75	205
1777415400	43.8537	-0.65	-1.46	44.5054	44.5054	43.8	2268
1777329000	44.5054	-0.12	-0.27	44.6241	44.6241	44.47	960
1777069800	44.6241	0.31	0.71	44.31	44.67	44.31	663
1776983400	44.31	-0.25	-0.57	45.52	45.52	44.18	5112
1776897000	44.5635	0.32	0.72	45.75	45.75	44.38	2151
1776810600	44.2428	-0.47	-1.05	45.77	45.77	44.23	3362
1776724200	44.7114	0.29	0.66	44.4182	44.72	44.4182	1834
1776465000	44.4182	1.07	2.47	43.3468	44.72	43.3468	8021
1776378600	43.3468	-0.05	-0.12	43.4	43.4	43.26	5902
1776292200	43.4	0.11	0.25	43.2898	43.4	43.2898	1332
1776205800	43.2898	0.77	1.82	42.518	43.39	42.518	7094
1776119400	42.518	0.91	2.20	41.6034	42.518	41.6034	4136
1775860200	41.6034	-0.23	-0.54	41.8297	41.8297	41.6034	2344
1775773800	41.8297	0.15	0.36	41.6784	41.9	41.6784	1056
1775687400	41.6784	1.41	3.49	40.2725	41.95	40.2725	1945
1775601000	40.2725	0	0.01	40.2682	40.44	40.2682	325
1775514600	40.2682	0.15	0.38	40.1154	40.2682	40.09	316
1775169000	40.1154	0.13	0.34	39.9812	40.1154	39.48	6932