abrdn Focused US Small Cap Active ETF【AFSC】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	-0.3247	-0.910544026921	35.66	36.8	35.17	119	35.64364747	SP
4	-0.2047	-0.575970737198	35.54	36.8	34.2797	214	35.65881615	SP
12	4.6653	15.2112813825	30.67	36.8	29.7678	216	34.23392538	SP
26	4.0653	13.0006395907	31.27	36.8	29.7678	1162	31.95479277	SP
52	7.3953	26.468503937	27.94	36.8	26.99	2341	29.86381498	SP
156	6.2853	21.6361445783	29.05	36.8	23.14	4276	28.5947026	SP
260	6.2853	21.6361445783	29.05	36.8	23.14	4276	28.5947026	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
1780698900	35.3353	-0.52	-1.45	36.8	36.8	35.3353	295
1780612500	35.8549	0.37	1.03	35.375	35.8549	35.375	9
1780526100	35.4879	-0.25	-0.69	35.45	35.4879	35.45	21
1780439700	35.7353	0.3	0.86	35.5	35.7353	35.5	340
1780353300	35.4322	-0.09	-0.24	35.17	35.4322	35.17	18
1780094100	35.5175	-0.25	-0.71	35.66	35.66	35.5175	206
1780007700	35.7698	-0.16	-0.45	35.81	35.81	35.7698	14
1779921300	35.9329	-0.16	-0.43	36.12	36.12	35.9329	48
1779834900	36.0898	0.61	1.73	35.94	36.0898	35.94	847
1779489300	35.4778	0.26	0.72	35.3	35.4778	35.3	95
1779402900	35.2226	0.24	0.67	34.75	35.2226	34.75	15
1779316500	34.987	0.71	2.06	34.34	34.987	34.34	186
1779230100	34.2797	-0.51	-1.45	34.52	34.52	34.2797	11
1779143700	34.7857	-0.15	-0.42	34.96	34.96	34.7857	131
1778884500	34.9309	-0.72	-2.01	35.18	35.18	34.9309	126
1778798100	35.6484	0.23	0.64	35.46	35.6484	35.46	15
1778711700	35.4201	-0.14	-0.38	35.42	35.47	35.42	866
1778625300	35.5566	-0.29	-0.81	35.6	35.6	35.5566	15
1778538900	35.8453	-0.29	-0.80	36.32	36.33	35.8453	1088
1778279700	36.1332	0.67	1.89	35.54	36.1332	35.54	10
1778193300	35.4643	-0.36	-1.00	35.73	35.73	35.4643	70
1778106900	35.8228	0.18	0.51	35.9	35.9	35.56	2580
1778020500	35.6423	0.84	2.40	34.95	35.6423	34.95	10
1777934100	34.8067	-0.35	-0.99	35.11	35.11	34.77	233
1777674900	35.1554	0.13	0.38	35.02	35.1554	35.02	338
1777588500	35.0209	1.08	3.19	33.98	35.0209	33.98	122
1777502100	33.9399	0.16	0.46	33.73	33.9399	33.73	9
1777415700	33.7844	-0.32	-0.95	33.9	33.9	33.7844	13
1777329300	34.1088	-0.12	-0.35	34.1	34.305	34.1	393
1777070100	34.2295	0.15	0.45	34.05	34.2295	34.05	30
1776983700	34.0769	0.45	1.34	33.54	34.0769	33.54	210
1776897300	33.6273	-0.06	-0.18	33.83	33.83	33.6273	11
1776810900	33.6893	-0.29	-0.87	33.95	33.95	33.6893	259
1776724500	33.9836	0.15	0.43	33.72	33.9836	33.72	33
1776465300	33.838	0.82	2.49	33.21	33.838	33.21	93
1776378900	33.016199	0.01	0.02	33.016199	33.016199	33.016199	9
1776292500	33.0095	-0.4	-1.19	33.0095	33.0095	33.0095	139
1776206100	33.4058	0.25	0.74	33.229999	33.4058	33.229999	46
1776119700	33.1595	0.32	0.97	32.57	33.1595	32.57	11
1775860500	32.839799	-0.17	-0.52	32.92	32.955	32.839799	640
1775774100	33.0122	0.37	1.14	32.4	33.0122	32.4	456
1775687700	32.6394	1.04	3.29	32.38	32.71	32.38	169
1775601300	31.6009	0.19	0.60	31.27	31.6009	31.27	232
1775514900	31.4138	0.27	0.87	31.04	31.4138	31.04	508
1775169300	31.1423	0.01	0.03	30.59	31.1423	30.59	213
1775082900	31.1321	0.45	1.48	30.66	31.15	30.66	110
1774996500	30.6794	0.91	3.06	30.02	30.6794	30.02	107
1774910100	29.7678	-0.43	-1.42	30.36	30.36	29.7678	71
1774650900	30.1974	-0.59	-1.93	30.54	30.54	30.1974	109
1774564500	30.7903	-0.68	-2.18	31.07	31.07	30.7903	9
1774478100	31.4749	0.31	1.00	31.4749	31.4749	31.4749	9
1774391700	31.1618	0.21	0.68	31.1618	31.1618	31.1618	88
1774305300	30.9504	0.7	2.32	31.3	31.3	30.9504	249
1774046100	30.2489	-0.73	-2.35	30.8	30.8	30.2489	12
1773959700	30.9767	0.15	0.49	30.43	30.9767	30.43	79
1773873300	30.8258	-0.35	-1.11	30.85	31.24	30.8258	283
1773786900	31.1713	0.22	0.72	31.1713	31.1713	31.1713	10
1773700500	30.95	0.5	1.64	30.99	30.99	30.95	301
1773441300	30.4501	-0.15	-0.49	30.67	30.67	30.4501	22
1773354900	30.6014	-0.8	-2.56	30.97	30.97	30.6014	109
1773268500	31.4053	0.05	0.15	31.13	31.4053	31.13	452
1773182100	31.3579	-0.02	-0.07	31.13	31.8	31.13	827
1773095700	31.3808	0.27	0.85	30.61	31.3808	30.61	157
1772840100	31.1158	-1.04	-3.24	31.415	31.415	31.1158	7274