Founders 100 ETF【FFF】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	0.97	4.11714770798	23.56	25.19	23.26	4134	24.42691335	SP
4	-0.46	-1.84073629452	24.99	25.67	23.26	4806	24.44119055	SP
12	3.1443	14.7028154327	21.3857	26.74	20.85	3537	24.08372444	SP
26	-0.2035	-0.822770736046	24.7335	26.74	19.85	2546	23.43890808	SP
52	-0.87	-3.42519685039	25.4	26.74	19.85	2475	23.49775654	SP
156	-0.87	-3.42519685039	25.4	26.74	19.85	2475	23.49775654	SP
260	-0.87	-3.42519685039	25.4	26.74	19.85	2475	23.49775654	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	24.92	0.38	1.54	24.86	25.19	24.68	7434
1782858600	24.5414	0.4	1.65	24.34	24.5414	24.255	3335
1782772200	24.1436	0.49	2.07	23.75	24.16	23.75	8134
1782513000	23.6543	0.26	1.12	23.26	23.6543	23.26	319
1782426600	23.392	-0.43	-1.80	23.56	23.71	23.34	1446
1782340200	23.82	-0.17	-0.72	23.83	24	23.75	2099
1782253800	23.9923	-0.39	-1.59	24.11	24.23	23.87	2097
1782167400	24.38	-0.29	-1.18	24.35	24.96	24.35	2673
1781821800	24.6707	0.18	0.74	24.48	24.6707	24.35	696
1781735400	24.49	-0.32	-1.29	25	25.04	24.49	3814
1781649000	24.81	-0.15	-0.60	24.905	25.0001	24.81	2708
1781562600	24.96	0.85	3.53	24.85	25.085	24.7399	4841
1781303400	24.11	0.05	0.23	24.105	24.27	23.83	9281
1781217000	24.0552	0.33	1.37	23.73	24.0552	23.45	2850
1781130600	23.73	-0.48	-1.98	24.21	24.39	23.73	4141
1781044200	24.21	-0.22	-0.91	24.35	25.26	23.47	7097
1780957800	24.4315	-0.06	-0.24	24.71	24.71	24.4	7539
1780698600	24.49	-1.18	-4.60	25.04	25.15	24.26	15162
1780612200	25.67	0.29	1.14	24.99	25.67	24.99	5648
1780525800	25.38	-0.81	-3.09	26.1901	26.1901	25.28	5694
1780439400	26.1901	-0.49	-1.83	26.54	26.54	26.09	1397
1780353000	26.6783	0.79	3.05	26.23	26.74	26.185	1783
1780093800	25.888	1.19	4.81	25.51	25.888	25.25	8349
1780007400	24.6995	0.7	2.92	24.12	24.6995	24.12	2558
1779921000	23.9978	-0.02	-0.08	24.07	24.1	23.96	1194
1779834600	24.0181	0.19	0.80	24.26	24.26	24.005	13896
1779489000	23.8279	0.23	0.98	24	24	23.8279	6336
1779402600	23.5965	0.13	0.56	23.1	23.5965	23.1	1484
1779316200	23.4662	0.45	1.96	23.24	23.4662	22.87	4702
1779229800	23.0146	-0.28	-1.20	23.36	23.36	23.0146	4128
1779143400	23.2944	-0.09	-0.37	23.58	23.58	23.14	2541
1778884200	23.3799	-0.26	-1.09	23.47	23.605	23.2	2508
1778797800	23.6367	0.42	1.79	23.29	23.83	23.17	6770
1778711400	23.22	-0.03	-0.12	23.2486	23.31	23.19	12886
1778625000	23.2486	-0.17	-0.72	23.11	23.2486	23.04	644
1778538600	23.418	-0.17	-0.73	23.5908	23.5908	23.418	251
1778279400	23.5908	0.15	0.65	23.4382	23.5908	23.32	434
1778193000	23.4382	0.16	0.68	23.2789	23.67	23.2789	396
1778106600	23.2789	0.16	0.69	23.1202	23.2789	23.05	246
1778020200	23.1202	-0.16	-0.69	23.2818	23.2818	23.1202	544
1777933800	23.2818	0.14	0.59	23.27	23.48	23.27	651
1777674600	23.1463	0.41	1.80	22.7371	23.23	22.7371	462
1777588200	22.7371	0.01	0.03	22.7302	22.7371	22.5	772
1777501800	22.7302	-0.25	-1.07	23.07	23.07	22.58	651
1777415400	22.9766	-0.39	-1.68	23.37	23.37	22.9766	2268
1777329000	23.37	0.06	0.25	23.23	23.39	23.2	11001
1777069800	23.3125	0.2	0.88	23.32	23.32	23.03	1984
1776983400	23.1093	-0.77	-3.20	23.8743	23.8743	23.035	1753
1776897000	23.8743	0.35	1.50	23.5207	23.8743	23.5207	502
1776810600	23.5207	-0.08	-0.34	23.89	23.89	23.51	3220
1776724200	23.6	0.21	0.91	23.49	23.6	23.4	2007
1776465000	23.387	0.38	1.64	23.01	23.6	23.01	2531
1776378600	23.01	0.19	0.83	22.82	23.03	22.82	1446
1776292200	22.82	0.63	2.84	22.1907	22.83	22.1907	3551
1776205800	22.1907	0.51	2.35	21.682	22.1907	21.682	191
1776119400	21.682	0.79	3.79	20.8897	21.682	20.8897	334
1775860200	20.8897	-0.16	-0.74	20.89	20.97	20.85	528
1775773800	21.0462	-0.34	-1.59	21.3857	21.3857	20.9	1222
1775687400	21.3857	0.4	1.89	20.9884	21.66	20.9884	1749
1775601000	20.9884	0.06	0.27	21.05	21.05	20.68	606
1775514600	20.9309	0.05	0.22	21.15	21.15	20.87	1694
1775169000	20.8854	0.06	0.28	20.8264	20.8854	20.5	498