CapForce IBD 50 ETF【FFTY】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	-1.88	-4.58424774445	41.01	42.65	39.087	38875	41.6381344	SP
4	-1.6	-3.92830837221	40.73	42.65	38.27	41771	40.83913932	SP
12	2.27	6.15843733044	36.86	42.65	31.61	53378	37.1038197	SP
26	3.57	10.0393700787	35.56	42.65	31.61	77653	37.11596152	SP
52	8.34	27.0867164664	30.79	42.65	29.8664	123181	36.27085205	SP
156	15.28	64.0670859539	23.85	42.65	20.55	112320	30.10076339	SP
260	-6.72	-14.6564885496	45.85	52.55	20.55	91111	31.63083479	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	39.13	-3.16	-7.47	41.2	41.2	38.99	65751
1780612200	42.29	0.48	1.15	40.72	42.65	40.48	41746
1780525800	41.81	-0.06	-0.14	42.17	42.17	40.9678	49826
1780439400	41.87	1.25	3.08	40.93	41.9	40.93	53453
1780353000	40.62	-0.1	-0.25	40.31	41.05	39.95	28583
1780093800	40.72	-0.15	-0.37	41.01	41.01	39.91	20769
1780007400	40.87	0.2	0.49	40.69	41.16	40.17	33612
1779921000	40.67	-0.28	-0.68	41.39	41.39	40.2	29394
1779834600	40.95	1.01	2.52	41.02	41.17	40.755	24384
1779489000	39.945	-0.15	-0.36	40.42	40.42	39.85	17918
1779402600	40.09	0.31	0.78	39.64	40.34	39.64	25930
1779316200	39.78	0.88	2.26	39.38	40.12	39.275	71991
1779229800	38.9	-0.73	-1.84	39.04	39.36	38.27	71554
1779143400	39.63	-1	-2.46	40.85	40.85	39.2717	65178
1778884200	40.63	-1.53	-3.63	40.97	41.025	40.32	42631
1778797800	42.16	0.2	0.48	42.03	42.22	41.6	31902
1778711400	41.96	0.5	1.21	41.9	42.3	40.87	38951
1778625000	41.46	-0.54	-1.29	41.47	41.51	39.95	64187
1778538600	42	1.19	2.92	41.05	42.09	41.05	51117
1778279400	40.81	0.72	1.80	40.73	40.93	40.37	30529
1778193000	40.09	-1.15	-2.79	41.67	41.71	39.81	51123
1778106600	41.24	0.97	2.41	41.18	41.3	40.02	79959
1778020200	40.27	1.44	3.71	39.8	40.62	39.8	82540
1777933800	38.83	0.21	0.54	38.83	39.055	38.485	45805
1777674600	38.62	0.51	1.34	38.15	38.67	38.09	31253
1777588200	38.11	1.68	4.61	37.21	38.18	37.0856	41605
1777501800	36.43	0.04	0.11	36.54	36.57	36.0618	81202
1777415400	36.39	-1.44	-3.82	36.72	37.145	35.84	39850
1777329000	37.8335	-0.07	-0.18	38.14	38.14	37.07	15853
1777069800	37.9	0.5	1.34	37.88	38.08	37.48	33403
1776983400	37.4	0.12	0.32	37.24	38	36.81	28987
1776897000	37.28	0.62	1.69	37.21	37.355	36.8601	10224
1776810600	36.66	-0.49	-1.32	37.6	37.6	36.57	119443
1776724200	37.15	0.54	1.48	36.54	37.15	36.4	83406
1776465000	36.61	0.81	2.26	36.38	36.91	36.36	32714
1776378600	35.8	-0.18	-0.50	35.99	36.089	35.7101	27829
1776292200	35.98	-0.68	-1.85	36.68	36.68	35.68	39919
1776205800	36.66	0.56	1.55	36.74	36.8272	36.42	58145
1776119400	36.1	0.43	1.21	35.47	36.15	35.42	36567
1775860200	35.67	0.1	0.28	35.82	36	35.555	23420
1775773800	35.57	0.25	0.71	35.43	35.795	35.38	82908
1775687400	35.32	1.34	3.94	35.19	35.48	34.9165	115600
1775601000	33.98	-0.2	-0.59	34.01	34.22	33.6817	38590
1775514600	34.18	-0.11	-0.32	34.33	34.4	34.055	48560
1775169000	34.29	0.29	0.85	33.08	34.57	32.93	50111
1775082600	34	0.59	1.77	33.93	34.402	33.915	68561
1774996200	33.409999	1.59	5.00	32.42	33.409999	32.42	49798
1774909800	31.82	-1.52	-4.56	33.62	33.62	31.61	185436
1774650600	33.34	-0.27	-0.80	33.509999	33.65	33.2	25032
1774564200	33.61	-1.78	-5.03	34.7	34.76	33.57	54291
1774477800	35.39	0.17	0.48	35.6	35.78	35.24	44864
1774391400	35.22	0.62	1.79	34.45	35.35	34.37	51783
1774305000	34.6	0.87	2.58	34.25	35.35	34.25	51619
1774045800	33.73	-1.34	-3.82	34.99	35.05	33.5101	95119
1773959400	35.07	-0.44	-1.24	34.17	35.325	33.9601	121270
1773873000	35.51	-0.97	-2.66	35.98	36.11	35.49	56492
1773786600	36.48	0.3	0.83	36.39	36.7755	36.18	24340
1773700200	36.18	0.64	1.80	35.92	36.55	35.84	72727
1773441000	35.54	-1.21	-3.29	36.86	37.01	35.46	101942
1773354600	36.75	-1.22	-3.21	37.66	37.66	36.43	137444
1773268200	37.97	-0.47	-1.22	38.19	38.28	37.46	47819
1773181800	38.44	0.51	1.34	38.33	39.09	38.33	133655
1773095400	37.93	1.17	3.18	35.96	37.96	35.695	109562