Akre Focus ETF【AKRE】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	-2.21	-4.02403495994	54.92	55.34	52.09	1068934	53.17578881	SP
4	-1.42	-2.62331424349	54.13	56.62	52.09	996892	54.45001193	SP
12	-0.35	-0.65963060686	53.06	56.78	51.15	872959	54.06186936	SP
26	-13.34	-20.1968205905	66.05	66.78	51.01	918470	56.50411524	SP
52	-14.16	-21.1754149843	66.87	66.87	51.01	863139	57.98621676	SP
156	-14.16	-21.1754149843	66.87	66.87	51.01	863139	57.98621676	SP
260	-14.16	-21.1754149843	66.87	66.87	51.01	863139	57.98621676	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782253800	52.71	0.36	0.69	52.5	52.91	52.364808	670598
1782167400	52.35	-0.8	-1.51	52.8	53.53	52.09	974166
1781821800	53.15	-0.65	-1.21	53.89	54	52.88	808414
1781735400	53.8	-1.36	-2.47	54.92	55.34	53.8	1822557
1781649000	55.16	0.48	0.88	54.76	55.305	54.6401	630345
1781562600	54.68	0.08	0.15	54.73	55.535	54.57	886473
1781303400	54.6	-0.27	-0.49	54.95	55.28	54.22	446839
1781217000	54.87	-0.58	-1.05	55.25	55.36	54.27	870465
1781130600	55.45	0.26	0.47	54.87	55.67	54.35	732558
1781044200	55.19	0.53	0.97	54.68	55.47	54.3501	582586
1780957800	54.66	-0.17	-0.31	54.77	55.29	54.385	372081
1780698600	54.83	-0.02	-0.04	54.69	55.1	54.36	590939
1780612200	54.85	1.01	1.88	54.41	55.39	54.41	558367
1780525800	53.84	-1.28	-2.32	54.5	54.55	53.495	896997
1780439400	55.12	-1.16	-2.06	55.89	55.89	54.741	719906
1780353000	56.28	1.17	2.12	55.43	56.62	55.3407	798507
1780093800	55.11	0.46	0.84	54.71	55.7	54.6001	707085
1780007400	54.65	0.58	1.07	53.96	54.69	53.69	5246414
1779921000	54.07	-0.06	-0.11	54.13	54.99	53.97	625651
1779834600	54.13	-0.28	-0.51	54.41	54.75	54.09	940263
1779489000	54.41	-0.1	-0.18	54.66	55.42	54.345	892385
1779402600	54.51	-0.01	-0.02	54.14	54.78	53.6601	832525
1779316200	54.52	0.47	0.87	53.89	54.695	53.14	806082
1779229800	54.05	0.01	0.02	54.24	55.49	54.05	808969
1779143400	54.04	0.9	1.69	53.02	54.275	53.02	1382380
1778884200	53.14	0.19	0.36	52.77	53.56	52.77	1023191
1778797800	52.95	0.64	1.22	52.37	53.5	52.34	1560542
1778711400	52.31	-0.71	-1.34	52.66	52.85	51.94	760795
1778625000	53.02	-0.13	-0.24	53.21	53.44	52.8201	1102032
1778538600	53.15	-1.16	-2.14	54	54.16	53.05	1060026
1778279400	54.31	-0.41	-0.75	54.59	54.59	53.58	879081
1778193000	54.72	1.17	2.18	53.63	55.07	53.62	1001761
1778106600	53.55	-0.65	-1.20	54.28	54.465	53.532	836393
1778020200	54.2	-0.19	-0.35	54.32	54.38	53.665	546608
1777933800	54.39	0.14	0.26	54.06	55.21	54.06	648007
1777674600	54.25	-0.01	-0.02	54.48	55.1	54.19	661760
1777588200	54.26	0.27	0.50	53.61	54.36	53.34	897856
1777501800	53.99	0.41	0.77	54.15	54.49	53.535	1390184
1777415400	53.58	-0.17	-0.32	53.86	54.35	53.56	1215388
1777329000	53.75	-0.05	-0.09	53.61	54.24	53.61	545623
1777069800	53.8	-0.29	-0.54	54.05	54.05	53.3801	784589
1776983400	54.09	-1.45	-2.61	55.19	55.31	53.4401	671891
1776897000	55.54	0.23	0.42	55.65	56.17	55.08	613463
1776810600	55.31	-0.67	-1.20	56.12	56.78	55.2101	573135
1776724200	55.98	0.13	0.23	55.6	56.08	55.6	446077
1776465000	55.85	0.48	0.87	55.87	56.5	55.73	465856
1776378600	55.37	0.17	0.31	55.46	56.01	55.32	426784
1776292200	55.2	1.15	2.13	54.1	55.55	54.1	762281
1776205800	54.05	0.71	1.33	53.31	54.16	53.31	590058
1776119400	53.34	1.89	3.67	51.31	53.35	51.15	635112
1775860200	51.45	-1.22	-2.32	52.45	52.605	51.22	720555
1775773800	52.67	-0.68	-1.27	53.07	53.21	52.2	793494
1775687400	53.35	0.67	1.27	53.75	54.87	53.25	1309465
1775601000	52.68	-0.58	-1.09	53.06	53.24	52.55	645006
1775514600	53.26	0.34	0.64	52.65	53.4	52.65	516051
1775169000	52.92	0.22	0.42	52.18	53.39	51.94	508761
1775082600	52.7	-0.15	-0.28	53.06	53.06	51.93	563285
1774996200	52.85	0.8	1.54	52.59	53.03	51.87	813886
1774909800	52.05	0.72	1.40	51.6	52.4699	51.3001	1008733
1774650600	51.33	-1.28	-2.43	52.3	52.33	51.01	1077402
1774564200	52.61	-0.04	-0.08	52.25	53.4	52.2401	851970
1774477800	52.65	0.07	0.13	53.09	53.505	52.2	1121511
1774391400	52.58	-1.14	-2.12	53.12	53.21	52.29	998741