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	-1.9522	-4.11860015696	47.3996	48.08	45.38	2831	46.98726466	SP
4	-0.4975	-1.0828187677	45.9449	48.08	43.94	2596	46.23008395	SP
12	5.8408	14.74703711	39.6066	48.08	37.9048	3405	42.79759079	SP
26	3.8872	9.3531792436	41.5602	48.08	37.9048	2687	42.4919743	SP
52	12.1674	36.5606971154	33.28	48.08	33.28	1481	42.32193209	SP
156	12.1674	36.5606971154	33.28	48.08	33.28	492	42.32193209	SP
260	10.7574	31.0100893629	34.69	48.08	32.76	641	37.50742047	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	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
1775082600	39.9812	0.36	0.90	39.6259	40.42	39.6259	10253
1774996200	39.6259	1.72	4.54	37.9048	39.6259	37.9048	1410
1774909800	37.9048	-0.78	-2.01	38.6822	38.6822	37.9048	1789
1774650600	38.6822	-0.76	-1.93	39.442	39.442	38.6822	10276
1774564200	39.442	-1.04	-2.56	40.477	40.477	39.442	6754
1774477800	40.477	0.49	1.24	39.983	40.76	39.983	1978
1774391400	39.983	0.07	0.17	40.58	40.58	39.59	542
1774305000	39.9159	0.92	2.35	39.0001	40.35	39.0001	304
1774045800	39.0001	-1.12	-2.80	40.1236	40.1236	39.0001	3242
1773959400	40.1236	0.35	0.88	39.773	40.1236	39.68	4249
1773873000	39.773	-0.59	-1.47	41.15	41.15	39.773	6802
1773786600	40.3646	0.34	0.84	40.0282	40.52	40.0282	27615
1773700200	40.0282	0.6	1.51	39.4327	40.16	39.4327	1203
1773441000	39.4327	-0.17	-0.44	39.6066	39.84	39.36	216
1773354600	39.6066	-1.13	-2.78	40.7374	40.7374	39.6066	6048
1773268200	40.7374	-0.11	-0.26	40.8455	40.8455	40.66	2849
1773181800	40.8455	-0.01	-0.03	40.856	41.33	40.8455	708
1773095400	40.856	0.72	1.80	40.132	40.856	39.53	4947
1772839800	40.132	-1.16	-2.80	41.2899	41.2899	40.132	551