ALPS Active Equity Opportunity ETF【RFFC】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	-1.2142	-1.63089321692	74.45	74.99	74	1201	74.42302992	SP
4	0.1958	0.268072289157	73.04	74.99	72.0591	659	73.69427289	SP
12	5.8758	8.72298099762	67.36	74.99	64.5797	1275	71.43312836	SP
26	5.9468	8.83770006985	67.289	74.99	64.5797	961	70.60924115	SP
52	15.1458	26.0729901876	58.09	74.99	57.64	905	66.72084916	SP
156	30.4758	71.2717492984	42.76	74.99	41.03	1991	55.50172267	SP
260	29.5158	67.510978957	43.72	74.99	36.72	3683	47.21035956	SP

個人投資家向けのプロ仕様のツール。

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	73.2358	-1.66	-2.22	74.39	74.39	73.2358	206
1780612200	74.8994	0.85	1.15	74.18	74.99	74.18	850
1780525800	74.0489	-0.35	-0.47	74.25	74.27	74.0489	312
1780439400	74.398	0.11	0.15	74	74.415	74	3358
1780353000	74.2854	0	0.00	74.01	74.43	74.01	1331
1780093800	74.2852	-0.16	-0.22	74.45	74.45	74.26	152
1780007400	74.4497	0.77	1.05	73.96	74.4497	73.85	469
1779921000	73.6794	0.03	0.05	73.63	73.6794	73.58	284
1779834600	73.6462	0.36	0.49	73.615	73.6462	73.54	458
1779489000	73.29	0.37	0.51	73.275	73.29	73.275	19
1779402600	72.9152	0.05	0.07	72.5	72.945	72.5	539
1779316200	72.8619	0.8	1.11	72.11	72.8619	72.11	69
1779229800	72.0591	-0.44	-0.61	72.15	72.4	72.0591	502
1779143400	72.504	0.03	0.04	72.44	72.504	72.44	20
1778884200	72.4783	-0.97	-1.32	72.87	72.87	72.4783	18
1778797800	73.4478	0.41	0.56	73.05	73.4478	73.05	178
1778711400	73.0353	0.24	0.33	72.73	73.0353	72.73	1404
1778625000	72.7986	0.07	0.10	72.48	72.7986	72.27	1224
1778538600	72.7277	-0.01	-0.01	72.54	72.79	72.54	720
1778279400	72.7351	0.03	0.04	73.04	73.04	72.7351	615
1778193000	72.7052	-0.54	-0.74	73.18	73.18	72.7052	10600
1778106600	73.2451	1.11	1.53	72.39	73.2451	72.39	246
1778020200	72.1397	0.54	0.75	72.06	72.18	72.06	393
1777933800	71.6011	-0.44	-0.61	71.83	71.83	71.6011	46
1777674600	72.0414	-0.11	-0.15	72.12	72.6	72.0414	2237
1777588200	72.1507	0.94	1.32	71.53	72.1507	71.53	1476
1777501800	71.21	-0.07	-0.09	71.2	71.21	71.2	456
1777415400	71.2753	-0.37	-0.52	71.4	71.4	71.2753	21283
1777329000	71.6452	-0.03	-0.04	71.56	71.6452	71.56	5573
1777069800	71.6747	0.47	0.66	71.38	71.6747	71.38	26
1776983400	71.2036	-0.37	-0.51	71.22	71.22	71.2036	263
1776897000	71.5718	0.42	0.59	71.48	71.5718	71.46	665
1776810600	71.1526	-0.44	-0.61	71.77	71.77	70.97	2080
1776724200	71.5926	-0.24	-0.33	71.77	71.77	71.55	5525
1776465000	71.8311	0.84	1.18	71.49	71.8311	71.49	16
1776378600	70.9924	-0.03	-0.05	71.01	71.01	70.9924	195
1776292200	71.0245	0.11	0.16	70.94	71.0499	70.94	720
1776205800	70.9118	0.66	0.94	70.41	70.9118	70.41	22
1776119400	70.2538	0.64	0.92	69.44	70.2538	69.44	19
1775860200	69.6101	-0.17	-0.24	69.88	69.88	69.6101	53
1775773800	69.7787	0.52	0.74	69.24	69.7787	69.24	184
1775687400	69.2628	2.04	3.03	69.11	69.2628	69.11	95
1775601000	67.2229	-0.01	-0.02	66.94	67.2229	66.65	832
1775514600	67.2345	0.22	0.33	66.75	67.24	66.75	2504
1775169000	67.0117	0.02	0.03	66.05	67.0117	66.05	387
1775082600	66.9897	0.64	0.97	66.9897	66.9897	66.9897	21
1774996200	66.346999	1.77	2.74	65.34	66.346999	65.34	85
1774909800	64.5797	-0.31	-0.49	65.39	65.39	64.5797	117
1774650600	64.8946	-0.92	-1.40	65.319999	65.319999	64.8946	329
1774564200	65.815799	-1.17	-1.75	66.54	66.54	65.815799	281
1774477800	66.9893	0.45	0.68	66.94	67.01	66.94	168
1774391400	66.539599	-0.17	-0.25	66.28	66.78	66.28	332
1774305000	66.7064	0.84	1.27	66.849999	66.849999	66.7064	26
1774045800	65.867	-1	-1.50	66.75	66.75	65.78	365
1773959400	66.867999	-0.16	-0.23	66.519999	66.867999	66.519999	3018
1773873000	67.0245	-0.86	-1.26	67.89	67.89	67.0245	76
1773786600	67.8826	0.08	0.12	68.2	68.2	67.8826	582
1773700200	67.8019	0.56	0.84	67.55	67.8019	67.55	86
1773441000	67.237	-0.3	-0.44	67.36	67.36	67.237	44
1773354600	67.5345	-0.94	-1.37	67.74	67.8299	67.5345	1144
1773268200	68.4736	-0.15	-0.23	68.21	68.4736	68.21	16
1773181800	68.6281	-0.05	-0.07	68.89	68.89	68.6281	41
1773095400	68.6731	0.7	1.03	67.88	68.6731	67.88	50
1772839800	67.9708	-1.09	-1.58	68.12	68.12	67.9708	106