Fm Compounders Equity ETF【FMCE】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	-0.5147	-1.83036984353	28.12	28.2	27.8105	625	28.08819418	SP
4	-0.3447	-1.23327370304	27.95	28.2	27.564	315	28.01487822	SP
12	2.2153	8.72508861757	25.39	28.2	24.3941	510	26.23105981	SP
26	0.4559	1.67922679691	27.1494	28.2	24.3941	411	26.26592674	SP
52	1.7453	6.74903325599	25.86	28.2	24.3941	243	26.3064315	SP
156	2.4734	9.84167532101	25.1319	28.2	22.712	1391	25.30371453	SP
260	2.4734	9.84167532101	25.1319	28.2	22.712	1391	25.30371453	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	27.6053	-0.54	-1.91	27.85	27.85	27.6053	287
1780612200	28.1442	0.33	1.20	28.1442	28.1442	28.1442	83
1780525800	27.8105	-0.18	-0.66	28.03	28.03	27.8105	27
1780439400	27.9953	-0.12	-0.44	27.9953	27.9953	27.9953	4
1780353000	28.1193	0.03	0.11	28.02	28.1193	28.02	103
1780093800	28.0882	0.04	0.13	28.12	28.2	28.0882	2910
1780007400	28.0513	-0.01	-0.03	28	28.0513	28	19
1779921000	28.0588	-0.06	-0.21	28.03	28.0588	28.03	185
1779834600	28.1179	0.02	0.07	28.1179	28.1179	28.1179	3
1779489000	28.0971	0.1	0.37	28.2	28.2	28.0971	263
1779402600	27.9944	0	0.00	27.9	28	27.9	1478
1779316200	27.9937	0.4	1.46	27.9937	27.9937	27.9937	3
1779229800	27.5916	-0.11	-0.40	27.58	27.5916	27.58	503
1779143400	27.7024	0.14	0.50	27.7024	27.7024	27.7024	13
1778884200	27.564	-0.3	-1.07	27.564	27.564	27.564	3
1778797800	27.8629	0.02	0.06	27.8629	27.8629	27.8629	3
1778711400	27.8457	-0.14	-0.49	27.84	27.8457	27.84	163
1778625000	27.983	-0.2	-0.70	27.983	27.983	27.983	3
1778538600	28.18	0.09	0.32	28.18	28.18	28.18	3
1778279400	28.0892	0.27	0.98	27.95	28.0892	27.95	219
1778193000	27.8165	-0.13	-0.47	27.9	27.9	27.8165	5
1778106600	27.9487	0.3	1.07	27.9487	27.9487	27.9487	127
1778020200	27.6532	0.28	1.04	27.6532	27.6532	27.6532	3
1777933800	27.3685	-0.17	-0.63	27.49	27.49	27.3685	228
1777674600	27.543	0.11	0.39	27.54	27.543	27.54	15
1777588200	27.4356	0.05	0.17	27.28	27.4356	27.28	535
1777501800	27.3881	0.22	0.82	27.3881	27.3881	27.3881	3
1777415400	27.1643	-0.06	-0.22	27.1643	27.1643	27.1643	3
1777329000	27.2229	0.02	0.06	27.18	27.2229	27.18	33
1777069800	27.2062	0.56	2.11	27.13	27.2062	27.13	504
1776983400	26.6443	-0.23	-0.87	26.57	26.6443	26.57	22
1776897000	26.877	0.19	0.71	26.95	26.95	26.877	13
1776810600	26.6881	-0.04	-0.15	26.92	26.92	26.6881	103
1776724200	26.7281	-0.16	-0.59	26.77	26.77	26.7281	60
1776465000	26.8861	0.2	0.77	27.03	27.12	26.8861	3195
1776378600	26.6816	-0.03	-0.11	26.73	26.73	26.6816	105
1776292200	26.7108	0.3	1.13	26.61	26.7108	26.61	1904
1776205800	26.4113	0.11	0.41	26.33	26.43	26.33	1583
1776119400	26.3044	0.55	2.13	26.24	26.3044	26.2	2508
1775860200	25.7567	-0.2	-0.78	25.98	25.98	25.7567	51
1775773800	25.9594	0.14	0.53	27.1	27.1	25.9594	9
1775687400	25.822	0.65	2.58	25.822	25.822	25.822	18
1775601000	25.1725	0.01	0.03	25.2	25.2	24.99	1807
1775514600	25.1652	0.13	0.51	25.1652	25.1652	25.1652	2
1775169000	25.0367	0.04	0.15	25.07	25.07	25.0367	11
1775082600	24.999	0.11	0.46	24.92	24.999	24.92	5
1774996200	24.8845	0.49	2.01	24.81	24.8845	24.81	15
1774909800	24.3941	-0.02	-0.07	24.3941	24.3941	24.3941	7
1774650600	24.4119	-0.49	-1.95	24.55	24.55	24.4119	19
1774564200	24.8979	-0.36	-1.43	25.02	25.02	24.8979	9988
1774477800	25.2586	0.11	0.44	25.2586	25.2586	25.2586	3
1774391400	25.1487	-0.18	-0.72	25.1487	25.1487	25.1487	3
1774305000	25.3316	0.24	0.96	25.63	25.63	25.3316	107
1774045800	25.0904	-0.23	-0.91	25.0904	25.0904	25.0904	11
1773959400	25.3205	-0.04	-0.16	25.4	25.4	25.3205	279
1773873000	25.3601	-0.24	-0.92	25.3601	25.3601	25.3601	14
1773786600	25.5959	0.1	0.38	25.5959	25.5959	25.5959	70
1773700200	25.4984	0.21	0.82	25.52	25.52	25.4984	91
1773441000	25.2906	-0.04	-0.17	25.39	25.39	25.2906	148
1773354600	25.3342	-0.4	-1.54	25.3342	25.3342	25.3342	11
1773268200	25.7304	-0.05	-0.17	25.68	25.7304	25.68	226
1773181800	25.7754	-0.04	-0.16	25.8	25.96	25.7754	1150
1773095400	25.8168	0.12	0.48	25.8168	25.8168	25.8168	8
1772839800	25.6929	-0.45	-1.71	25.77	25.82	25.6929	375