Alpha Blue Capital US Small Mid Cap Dynamic ETF【ABCS】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	0.6644	2.06271344303	32.21	32.925	32.21	1688	32.4406821	SP
4	0.6444	1.99937946013	32.23	32.925	31.464	2100	31.93340139	SP
12	2.8944	9.65443629086	29.98	32.925	29.2098	2232	30.98954609	SP
26	2.4844	8.17505758473	30.39	32.925	29.2098	2798	31.05232114	SP
52	4.7044	16.7000354988	28.17	32.925	27.906	3105	30.14841358	SP
156	7.5244	29.6820512821	25.35	32.925	24.01	3358	28.01803451	SP
260	7.5244	29.6820512821	25.35	32.925	24.01	3358	28.01803451	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
1780612500	32.8744	0.38	1.17	32.924999	32.924999	32.8744	1112
1780526100	32.4953	-0.16	-0.49	32.45	32.4953	32.45	1292
1780439700	32.6541	0.07	0.23	32.689999	32.689999	32.619999	1128
1780353300	32.5793	0.2	0.62	32.38	32.5793	32.36	1230
1780094100	32.3772	0.07	0.23	32.31	32.479999	32.31	2409
1780007700	32.3025	0.05	0.16	32.21	32.32	32.21	2380
1779921300	32.2501	0	0.01	32.24	32.45	32.24	1183
1779834900	32.2477	0.07	0.21	32.4	32.4	32.21	2019
1779489300	32.1789	0.27	0.84	32.25	32.25	32.1789	1095
1779402900	31.9119	0.04	0.14	31.555	31.9119	31.555	1697
1779316500	31.8669	0.4	1.27	31.54	31.8669	31.49	1006
1779230100	31.4682	-0.23	-0.73	31.73	31.73	31.4682	2613
1779143700	31.6985	0.23	0.75	31.73	31.73	31.68	2205
1778884500	31.464	-0.31	-0.98	31.68	31.68	31.464	5953
1778798100	31.7765	0.08	0.24	31.87	31.94	31.7765	2197
1778711700	31.6991	-0.16	-0.50	31.63	31.75	31.63	2096
1778625300	31.8591	0.06	0.19	31.62	31.8591	31.56	3949
1778538900	31.7975	-0.27	-0.83	32.04	32.04	31.78	1313
1778279700	32.0641	0.08	0.24	31.96	32.0641	31.96	2012
1778193300	31.9885	-0.12	-0.39	32.229999	32.229999	31.9885	2123
1778106900	32.112499	0.19	0.60	32.095	32.205	32.095	1141
1778020500	31.92	0.15	0.47	31.9299	31.95	31.9164	2365
1777934100	31.7697	-0.21	-0.64	31.81	32.11	31.71	1065
1777674900	31.9756	-0.11	-0.34	32.17	32.17	31.9756	1136
1777588500	32.085	0.34	1.08	31.96	32.085	31.95	710
1777502100	31.7432	-0.02	-0.08	31.72	31.7432	31.72	1103
1777415700	31.7677	-0.03	-0.10	32.049999	32.049999	31.72	1251
1777329300	31.7994	0.06	0.18	31.91	31.91	31.7994	2501
1777070100	31.743	-0.06	-0.18	31.61	31.76	31.61	2255
1776983700	31.8018	-0.08	-0.25	31.8	31.91	31.77	1745
1776897300	31.8804	-0.08	-0.26	32.09	32.1	31.8804	3878
1776810900	31.9626	-0.1	-0.32	32.32	32.409999	31.9626	605
1776724500	32.064999	0.16	0.52	32	32.1	32	235
1776465300	31.9003	0.52	1.66	31.69	32.06	31.69	2241
1776378900	31.3794	0.09	0.27	31.44	31.44	31.36	1110
1776292500	31.2941	0.07	0.24	31.18	31.2941	31.13	2351
1776206100	31.2196	0.14	0.44	31.25	31.27	31.2196	1122
1776119700	31.0818	0.4	1.29	30.49	31.0818	30.49	7085
1775860500	30.6847	-0.23	-0.75	30.915	30.915	30.6847	2238
1775774100	30.9162	0.06	0.19	30.93	30.93	30.66	2237
1775687700	30.8581	0.71	2.34	30.91	30.99	30.8581	3555
1775601300	30.1515	-0	-0.01	30.11	30.1515	30.09	2265
1775514900	30.1547	0.18	0.60	29.9	30.18	29.9	6796
1775169300	29.976	0.05	0.18	29.67	29.976	29.625	4114
1775082900	29.9215	0.1	0.33	29.9	30.005	29.87	1702
1774996500	29.8223	0.59	2.02	29.53	29.93	29.4699	1722
1774910100	29.2315	-0.07	-0.24	29.3	29.45	29.21	1793
1774650900	29.3019	-0.5	-1.67	29.6	29.6	29.3019	2185
1774564500	29.7994	-0.14	-0.45	30.08	30.08	29.75	2683
1774478100	29.9352	0.19	0.63	30.1	30.1	29.67	3203
1774391700	29.7491	0.11	0.36	29.42	29.88	29.42	2215
1774305300	29.6418	0.43	1.48	29.65	29.82	29.6418	3715
1774046100	29.2098	-0.36	-1.22	29.43	29.43	29.2098	1261
1773959700	29.5694	0	0.01	29.62	29.63	29.5694	2136
1773873300	29.5651	-0.37	-1.24	29.87	29.87	29.5651	1161
1773786900	29.9367	0.25	0.85	30.125	30.13	29.9367	1522
1773700500	29.685	0.15	0.51	29.88	29.905	29.685	3766
1773441300	29.535	-0.04	-0.13	29.7756	29.7756	29.535	2327
1773354900	29.574	-0.48	-1.60	29.98	29.98	29.574	3063
1773268500	30.055	-0.04	-0.14	30.09	30.11	29.97	3523
1773182100	30.0959	-0.36	-1.17	30.23	30.23	30.0959	3806
1773095700	30.4514	-0.03	-0.11	29.8456	30.4514	29.78	3734
1772840100	30.484	-0.4	-1.30	30.405	30.49	30.36	2724
1772753700	30.884	-0.25	-0.79	31.04	31.128	30.78	3537