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	0.1405	0.367224255097	38.26	39.4	38.26	745	39.10199423	SP
4	3.0255	8.55265017668	35.375	39.4	34.42	425	38.1648895	SP
12	6.0005	18.5200617284	32.4	39.4	32.4	307	36.49339493	SP
26	7.9205	25.9858923885	30.48	39.4	29.7678	870	32.57305397	SP
52	9.7705	34.1267900803	28.63	39.4	27.99	1838	30.41643613	SP
156	9.3505	32.1876075731	29.05	39.4	23.14	4178	28.59774844	SP
260	9.3505	32.1876075731	29.05	39.4	23.14	4178	28.59774844	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	38.4005	-0.55	-1.41	39.01	39.01	38.37	495
1782945300	38.9501	-0.35	-0.89	39.4	39.4	38.9501	1438
1782858900	39.2989	0.44	1.13	38.84	39.2989	38.84	1737
1782772500	38.8603	-0.22	-0.55	39.1	39.1	38.82	449
1782513300	39.077	0.2	0.51	38.53	39.077	38.53	36
1782426900	38.8769	0.64	1.68	38.26	38.8769	38.26	63
1782340500	38.2328	0.36	0.96	37.82	38.2328	37.82	23
1782254100	37.8687	-0.49	-1.29	36.83	37.8687	36.83	687
1782167700	38.3626	0.15	0.38	38.19	38.3626	37.04	332
1781822100	38.2176	0.84	2.25	37.65	38.2176	37.65	59
1781735700	37.3763	-0.12	-0.33	37.37	37.69	37.37	328
1781649300	37.5009	-0.19	-0.51	38.01	38.108	37.5009	1812
1781562900	37.6922	0.32	0.85	37.83	37.86	37.6922	264
1781303700	37.3749	0.37	1.00	36.93	37.3749	36.93	10
1781217300	37.0057	1.12	3.13	36	37.0057	36	217
1781130900	35.8841	-0.32	-0.89	34.42	36.22	34.42	63
1781044500	36.208	0.46	1.30	35.86	36.208	35.86	220
1780958100	35.7435	0.41	1.16	36	36	35.7435	33
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