Pinnacle Focused Opportunities ETF【FCUS】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	-2.2	-4.86618004866	45.21	47.49	43.01	24705	46.14468519	SP
4	-0.2	-0.462855820412	43.21	47.49	40.92	31039	44.71315313	SP
12	7.01	19.4722222222	36	47.49	33.9542	31016	40.58361163	SP
26	10.23	31.2080536913	32.78	47.49	31.125	24557	38.9211801	SP
52	17.87	71.0819411297	25.14	47.49	24.7023	18688	36.12274716	SP
156	22.1415	106.100103026	20.8685	47.49	19.52	10897	31.90206452	SP
260	23.12	116.239316239	19.89	47.49	19.52	9931	31.44849024	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
1780698600	43.01	-3.18	-6.88	45.09	45.09	42.69	41973
1780612200	46.19	-0.9	-1.91	45.51	46.647	44.89	47865
1780525800	47.09	0.42	0.90	46.97	47.49	46.535	28260
1780439400	46.67	1.45	3.21	45.43	46.67	45.43	16267
1780353000	45.22	0.57	1.27	44.61	45.5948	44.5401	15899
1780093800	44.653	-0.19	-0.42	45.21	45.21	44.1	15236
1780007400	44.84	-0.15	-0.33	45.7	47.2	44.515	7584
1779921000	44.99	-0.39	-0.86	45.7	45.7	44.1049	48933
1779834600	45.38	1.24	2.80	45.35	45.81	44.98	29587
1779489000	44.1441	0.09	0.21	44.5	44.5399	44.1	108479
1779402600	44.05	1.08	2.51	42.88	44.0699	42.88	29512
1779316200	42.97	0.64	1.51	43.04	43.26	42.81	16647
1779229800	42.33	0.09	0.21	41.62	42.8099	40.92	12892
1779143400	42.24	-1.58	-3.61	45.12	45.12	41.6801	19971
1778884200	43.82	-1.05	-2.34	43.66	44	43.17	16550
1778797800	44.87	-0.04	-0.09	44.65	45.18	44.65	18339
1778711400	44.91	0.22	0.50	45.65	45.65	44.08	22236
1778625000	44.6883	-0.99	-2.17	45	45	43.35	42964
1778538600	45.68	2.07	4.74	44.41	45.83	44.41	43406
1778279400	43.6133	1.32	3.12	43.21	43.7099	42.95	49105
1778193000	42.2935	-1.45	-3.31	43.78	43.78	42.045	9747
1778106600	43.74	0.09	0.20	43.8	43.825	42.52	28331
1778020200	43.651	1.14	2.67	43.08	44.04	43.08	32087
1777933800	42.5141	0.62	1.48	42.33	42.6	42.17	21940
1777674600	41.8932	0.47	1.13	43.66	43.66	41.38	111504
1777588200	41.4233	1.39	3.47	40.58	41.43	40.58	18578
1777501800	40.0334	0.64	1.63	40.31	40.31	39.91	40501
1777415400	39.3897	-1.02	-2.53	39.77	39.77	39.04	4950
1777329000	40.4137	0.29	0.73	40.34	40.4137	39.59	13465
1777069800	40.1205	0.11	0.29	40.36	40.38	40.09	24844
1776983400	40.0064	0.02	0.06	39.79	40.38	39.79	10099
1776897000	39.9843	0.64	1.64	39.96	40	39.28	19180
1776810600	39.34	-0.08	-0.20	39.56	39.605	39.17	20314
1776724200	39.42	0.42	1.08	39.52	39.52	38.82	36366
1776465000	39	-0.36	-0.91	39.43	39.43	38.5901	14997
1776378600	39.36	0.72	1.86	38.97	39.3853	38.6192	102897
1776292200	38.64	-0.36	-0.92	39.03	39.03	38.25	10937
1776205800	38.997	0.22	0.56	39.15	39.17	38.52	19562
1776119400	38.78	0.56	1.47	38.45	38.86	38.4	6583
1775860200	38.2185	0.22	0.59	38.15	38.4999	38.05	18379
1775773800	37.995	0.19	0.50	37.91	38.26	37.78	26074
1775687400	37.8059	0.52	1.40	37.78	38.0999	37.4767	50270
1775601000	37.2845	0.13	0.36	37.15	37.3899	36.79	4153
1775514600	37.15	0.2	0.54	37.33	37.36	36.7	26675
1775169000	36.9503	0.24	0.65	35.98	37	35.98	38634
1775082600	36.7132	0.76	2.13	36.33	37.11	36.33	30980
1774996200	35.9491	1.82	5.33	34.74	35.9599	34.74	31947
1774909800	34.1299	-1.31	-3.71	35.96	35.96	33.9542	17434
1774650600	35.4438	0.18	0.52	34.95	35.86	34.95	52042
1774564200	35.2594	-2.01	-5.40	36.34	36.49	35.2201	14946
1774477800	37.2728	0.18	0.48	37.55	37.69	37.2	35445
1774391400	37.0944	0.7	1.94	36.12	37.2	36.12	27662
1774305000	36.3895	0.64	1.79	36.19	37.52	35.85	44105
1774045800	35.7483	-1.79	-4.77	37.57	37.7399	35	23307
1773959400	37.5406	0.38	1.02	35.4	37.8	35.38	20244
1773873000	37.1617	-0.27	-0.72	37.21	37.63	36.9	141539
1773786600	37.43	1	2.73	36.81	37.43	36.28	27361
1773700200	36.434	1.1	3.12	36.25	36.9954	36.2	25478
1773441000	35.3332	-0.17	-0.48	36	36.45	35.0801	6263
1773354600	35.5024	-1.12	-3.05	36.11	36.11	35.2	15999
1773268200	36.618	0.09	0.24	36.46	37.06	36.37	17395
1773181800	36.5305	0.78	2.19	36.1	37.74	36.1	55919
1773095400	35.7485	1.9	5.61	33.229999	35.9999	33.229999	23547