CapForce IBD Breakout Opportunities ETF【BOUT】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	-2.455	-5.05872656089	48.53	48.53	45.98	3505	47.49221275	SP
4	0.455	0.997369574748	45.62	49.41	45.1201	2852	47.91409412	SP
12	2.505	5.74936883176	43.57	49.41	42.7583	2389	46.33733159	SP
26	8.585	22.8994398506	37.49	49.41	37.44	4063	40.92516409	SP
52	9.6149	26.3710192786	36.4601	49.41	35.0496	3120	39.73302092	SP
156	13.855	43.0012414649	32.22	49.41	28.5789	2422	37.49855755	SP
260	13.165	40.0030385901	32.91	49.41	27.79	4098	35.51966078	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
1783463400	47.1486	-0.44	-0.92	47.17	47.29	46.8301	3468
1783377000	47.5851	0.54	1.15	47.63	47.78	47.56	7131
1783031400	47.0449	-0.97	-2.03	48.27	48.27	46.88	1304
1782945000	48.018	-0.91	-1.86	48.53	48.53	47.9901	2116
1782858600	48.9282	0.62	1.28	48.38	48.98	48.355	9795
1782772200	48.3077	0.41	0.85	48.31	48.31	47.88	2068
1782513000	47.9017	-0.95	-1.94	48.43	48.43	47.9017	4744
1782426600	48.8472	1.14	2.38	48.84	49.41	48.58	4191
1782340200	47.7114	-0.16	-0.34	47.84	47.91	47.7114	1632
1782253800	47.8734	-0.93	-1.91	47.71	47.8734	47.71	519
1782167400	48.8049	0.64	1.34	48.54	49.02	48.54	1724
1781821800	48.16	0.67	1.41	48.22	48.26	48.01	1924
1781735400	47.4923	-0.29	-0.61	48.17	48.18	47.4923	2428
1781649000	47.7815	-0.24	-0.49	48.34	48.34	47.7815	1856
1781562600	48.0176	0.5	1.04	48.68	48.68	48.0176	1615
1781303400	47.5216	0.77	1.64	47.34	47.5216	47.055	1384
1781217000	46.7546	1.63	3.61	45.61	46.7546	45.61	533
1781130600	45.124	-0.62	-1.36	45.62	45.62	45.1201	2895
1781044200	45.7479	-0.21	-0.46	46.56	46.56	44.6	1064
1780957800	45.9575	0.72	1.58	46.36	46.36	45.9575	1574
1780698600	45.2415	-2.37	-4.97	46.85	46.85	45.131	983
1780612200	47.6077	-0.09	-0.19	47.12	47.775	47.12	291
1780525800	47.696	-0	-0.01	47.84	48.05	47.665	983
1780439400	47.6996	1.06	2.28	46.72	47.84	46.72	2445
1780353000	46.6384	0.09	0.20	46.21	46.9199	46.21	828
1780093800	46.5449	-0.18	-0.37	47	47	46.5449	307
1780007400	46.72	-0.21	-0.45	46.92	47.04	46.45	2704
1779921000	46.9311	-0.28	-0.60	47.47	47.47	46.9	592
1779834600	47.2148	0.99	2.13	47.1	47.2148	46.93	4513
1779489000	46.2291	0.42	0.93	46.14	46.2291	46.14	402
1779402600	45.8045	0.18	0.40	45.38	45.81	45.38	1280
1779316200	45.6226	0.79	1.77	45.35	45.64	45.2501	1566
1779229800	44.8282	-0.52	-1.14	44.95	45.15	44.25	2990
1779143400	45.3466	-0.54	-1.17	46.18	46.18	45.24	6257
1778884200	45.8822	-1.09	-2.32	46.21	46.299	45.8822	919
1778797800	46.97	0.18	0.38	46.71	46.999	46.71	2832
1778711400	46.7944	0.5	1.08	46.63	46.85	46.55	1973
1778625000	46.2935	-0.32	-0.68	46.35	46.35	46.2935	201
1778538600	46.6091	0.29	0.62	46.52	46.6091	46.445	544
1778279400	46.321	0.56	1.23	46.2	46.47	46.121	2500
1778193000	45.7587	-0.7	-1.51	46.95	46.95	45.55	3836
1778106600	46.4618	0.22	0.48	46.81	46.81	46.24	1957
1778020200	46.241	1.18	2.62	45.86	46.3399	45.8	10888
1777933800	45.0605	-0.37	-0.82	45.62	45.62	45.0605	1616
1777674600	45.435	0.13	0.29	45.14	45.47	45.14	1442
1777588200	45.305	1.25	2.84	44.69	45.305	44.6099	1199
1777501800	44.0519	0.55	1.27	44.19	44.34	43.96	1484
1777415400	43.4999	-0.76	-1.71	44.3	44.3	43.41	3114
1777329000	44.2565	0.47	1.07	44.25	44.26	44.16	1426
1777069800	43.7874	0.36	0.83	43.66	43.7874	43.66	399
1776983400	43.4265	-0.21	-0.48	43.87	43.87	43.18	1401
1776897000	43.6347	0.17	0.40	43.63	43.7198	43.54	725
1776810600	43.46	-0.57	-1.29	43.94	44.105	43.25	2710
1776724200	44.0273	0.07	0.17	43.69	44.11	43.69	4482
1776465000	43.9523	0.93	2.15	43.37	44.21	43.37	3550
1776378600	43.0266	-0.03	-0.08	42.84	43.23	42.84	1957
1776292200	43.06	-0.34	-0.79	43.57	43.57	42.7583	4933
1776205800	43.4023	0.45	1.06	43.08	43.4023	43	553
1776119400	42.9475	0.67	1.58	42.37	42.9599	42.37	2810
1775860200	42.2785	0.01	0.03	42.25	42.45	42.25	692
1775773800	42.2649	1.16	2.81	40.94	42.2649	40.94	1465
1775687400	41.1082	1.25	3.14	40.63	41.21	40.63	1572