Frontier Asset US Large Cap Equity ETF【FLCE】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	-0.195	-0.630455868089	30.93	31.2669	30.735	2844	31.22782276	SP
4	0.625	2.07572235138	30.11	31.2669	30.05	4535	30.6895718	SP
12	3.005	10.8366390191	27.73	31.39	26.48	7383	29.58690781	SP
26	2.285	8.0316344464	28.45	31.39	26.48	8191	28.98171303	SP
52	5.355	21.0992907801	25.38	31.39	25.25	6953	28.04323645	SP
156	5.355	21.0992907801	25.38	31.39	21.33	11608	26.2419152	SP
260	5.355	21.0992907801	25.38	31.39	21.33	11608	26.2419152	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
1780612200	31.2456	0.13	0.41	30.83	31.265	30.83	832
1780525800	31.1195	-0.15	-0.47	31.02	31.14	31.02	537
1780439400	31.2669	0.1	0.32	30.96	31.2669	30.96	8557
1780353000	31.1682	0.03	0.09	30.89	31.1682	30.89	3031
1780093800	31.1405	0.07	0.23	30.93	31.1405	30.93	1263
1780007400	31.0699	0.19	0.61	31.14	31.14	30.88	1806
1779921000	30.88	-0.02	-0.08	30.74	30.93	30.74	4440
1779834600	30.9044	0.18	0.59	30.69	30.93	30.69	2594
1779489000	30.724	0.19	0.64	30.31	30.76	30.31	3541
1779402600	30.53	0.04	0.14	30.21	30.534	30.21	960
1779316200	30.4871	0.31	1.04	30.22	30.49	30.22	1749
1779229800	30.1744	-0.19	-0.63	30.05	30.255	30.05	1783
1779143400	30.367	-0.04	-0.14	30.19	30.405	30.19	1146
1778884200	30.41	-0.32	-1.03	30.31	30.5	30.31	2526
1778797800	30.725	0.2	0.67	30.45	30.79	30.45	25564
1778711400	30.5214	0.17	0.56	30.2	30.545	30.2	704
1778625000	30.35	-0.02	-0.07	30.22	30.42	30.22	9772
1778538600	30.37	-0.03	-0.10	30.19	30.48	30.19	12908
1778279400	30.4	0.16	0.55	30.11	30.47	30.11	2444
1778193000	30.235	-0.17	-0.56	30.22	30.28	30.22	12532
1778106600	30.4047	0.4	1.33	30	30.41	30	116496
1778020200	30.0052	0.24	0.82	29.78	30.08	29.78	45189
1777933800	29.7603	-0.13	-0.45	31.39	31.39	29.7151	11834
1777674600	29.894	0.05	0.16	29.8	29.96	29.8	3889
1777588200	29.847	0.32	1.07	29.45	29.856	29.45	3549
1777501800	29.531	-0.03	-0.09	29.34	29.531	29.34	1013
1777415400	29.5565	-0.15	-0.50	29.4	29.58	29.4	16522
1777329000	29.7037	-0.01	-0.03	29.46	29.71	29.46	2665
1777069800	29.7122	0.15	0.51	29.56	29.7122	29.54	1232
1776983400	29.5621	-0.08	-0.25	29.08	29.63	29.08	1460
1776897000	29.6375	0.22	0.76	29.42	29.6375	29.42	1918
1776810600	29.4135	-0.16	-0.54	29.48	29.57	29.4135	501
1776724200	29.5736	-0.07	-0.24	29.63	29.65	29.54	5528
1776465000	29.6448	0.37	1.28	29.47	29.67	29.47	454
1776378600	29.2709	0.05	0.18	29.03	29.28	29.03	2497
1776292200	29.2192	0.18	0.63	29.28	29.28	29.07	1327
1776205800	29.0366	0.27	0.94	28.8	29.0366	28.8	1148
1776119400	28.7661	0.29	1.01	28.21	28.7661	28.21	1499
1775860200	28.4772	-0.08	-0.29	28.44	28.61	28.44	8246
1775773800	28.5608	0.18	0.64	28.17	28.58	28.17	2733
1775687400	28.3801	0.7	2.54	28.07	28.42	28.07	3588
1775601000	27.6783	0.02	0.07	27.4	27.6783	27.4	16700
1775514600	27.6583	0.11	0.41	27.57	27.66	27.57	12063
1775169000	27.5456	0.02	0.08	27.185	27.5456	27.185	1784
1775082600	27.5232	0.2	0.72	27.32	27.5401	27.32	2407
1774996200	27.3261	0.71	2.68	26.72	27.3261	26.72	3246
1774909800	26.6132	-0.06	-0.21	26.74	26.77	26.48	4785
1774650600	26.67	-0.44	-1.64	27.065	27.065	26.67	1463
1774564200	27.1137	-0.44	-1.60	27.425	27.51	27.1137	3587
1774477800	27.5542	0.15	0.56	27.65	27.66	27.53	12469
1774391400	27.4	-0.07	-0.25	27.16	27.5044	27.16	3734
1774305000	27.4692	0.32	1.18	27.37	27.62	27.37	1259
1774045800	27.1494	-0.4	-1.44	27.34	27.34	27.12	9382
1773959400	27.5467	-0.04	-0.15	27.21	27.58	27.21	10461
1773873000	27.587	-0.39	-1.38	27.7	27.7	27.587	1894
1773786600	27.9728	0.06	0.22	27.87	28.1	27.87	2951
1773700200	27.9116	0.27	0.99	27.7	28.019	27.7	4575
1773441000	27.6376	-0.14	-0.50	27.73	27.73	27.6376	3494
1773354600	27.7775	-0.43	-1.52	27.82	27.9084	27.7775	4335
1773268200	28.2072	-0.05	-0.17	28.11	28.2072	28.0917	1432
1773181800	28.2553	-0.08	-0.29	28.16	28.48	28.16	1531
1773095400	28.3376	0.22	0.78	27.72	28.3376	27.72	28867
1772839800	28.1193	-0.37	-1.31	28.225	28.24	28.1193	258216
1772753400	28.4922	-0.22	-0.78	28.39	28.4922	28.3299	343