abrdn International Small Cap Fund Active ETF【ASCI】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	-1.7133	-4.54456233422	37.7	37.72	35.995	2357	37.35621779	SP
4	-1.6333	-4.34157363105	37.62	38.19	35.9901	2428	37.44506809	SP
12	2.3467	6.975921522	33.64	38.19	32.1	3338	35.738392	SP
26	1.2367	3.55884892086	34.75	38.19	32.1	6218	35.13622424	SP
52	2.1467	6.34367612293	33.84	38.19	32.1	6523	34.98709478	SP
156	2.1467	6.34367612293	33.84	38.19	32.1	6523	34.98709478	SP
260	2.1467	6.34367612293	33.84	38.19	32.1	6523	34.98709478	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	35.9867	-1.28	-3.45	36.91	36.91	35.89	3492
1780612500	37.2707	0.23	0.63	37.02	37.285	37.02	1287
1780526100	37.0381	-0.2	-0.54	37.13	37.13	36.96	1417
1780439700	37.2387	-0.14	-0.39	37.175	37.35	37.175	3403
1780353300	37.383	-0.27	-0.71	37.265	37.44	37.17	2639
1780094100	37.6491	-0.08	-0.21	37.7	37.72	37.6491	3039
1780007700	37.7284	-0.28	-0.75	37.67	37.7284	37.65	912
1779921300	38.013	-0.11	-0.29	38.19	38.19	37.9892	10577
1779834900	38.125	0.52	1.37	38.15	38.15	38.07	2995
1779489300	37.6092	0.37	1.00	37.51	37.64	37.4	984
1779402900	37.235	0.47	1.28	36.76	37.33	36.76	2876
1779316500	36.7649	0.47	1.29	36.29	36.7649	36.29	1031
1779230100	36.2965	-0.26	-0.72	36.25	36.2965	35.9901	3275
1779143700	36.5606	0.12	0.33	36.62	36.62	36.415	586
1778884500	36.44	-0.67	-1.80	36.61	36.61	36.31	1092
1778798100	37.1074	-0.14	-0.38	37.02	37.18	37.02	2954
1778711700	37.2488	0.02	0.06	37.13	37.2488	37.12	1182
1778625300	37.2266	-0.55	-1.44	37.22	37.2801	36.88	2316
1778538900	37.7722	0.2	0.53	37.65	37.82	37.65	2739
1778279700	37.5745	0.17	0.46	37.62	37.62	37.458	819
1778193300	37.4018	-0.44	-1.17	37.96	37.96	37.4	1628
1778106900	37.845	0.77	2.08	37.8	37.85	37.8	3000
1778020500	37.0728	0.54	1.47	36.86	37.1	36.74	13062
1777934100	36.535	-0.14	-0.37	36.69	36.8646	36.41	2016
1777674900	36.67	-0.08	-0.20	36.8	36.98	36.67	5923
1777588500	36.745	0.75	2.09	36.57	36.75	36.57	3284
1777502100	35.9941	-0.36	-0.98	36.02	36.025	35.8778	3449
1777415700	36.3512	-0.31	-0.84	36.58	36.58	36.27	2873
1777329300	36.6608	-0.2	-0.54	36.82	36.82	36.62	2277
1777070100	36.8596	0.43	1.19	36.63	36.8596	36.63	463
1776983700	36.425	-0.45	-1.22	36.58	36.8199	36.34	5724
1776897300	36.875	0.32	0.88	36.87	36.8919	36.84	266
1776810900	36.5544	-0.52	-1.41	36.98	37	36.445	7165
1776724500	37.0777	-0.18	-0.49	36.93	37.0777	36.93	2743
1776465300	37.26	0.96	2.64	37.28	37.42	37.24	4825
1776378900	36.3	0.07	0.21	36.36	36.36	36.2	9915
1776292500	36.225	0.07	0.18	36.25	36.25	36.17	1581
1776206100	36.1595	0.47	1.32	36.06	36.17	36.06	3369
1776119700	35.6896	0.23	0.66	34.96	35.69	34.96	2947
1775860500	35.4564	0.31	0.89	35.38	35.4564	35.34	813
1775774100	35.1421	0.15	0.42	34.78	35.2	34.78	2105
1775687700	34.995	1.66	4.97	35.061	35.1649	34.995	1187
1775601300	33.339399	-0.03	-0.08	33.189999	33.339399	32.979999	638
1775514900	33.365	0.1	0.31	33.45	33.45	33.259999	2690
1775169300	33.261899	-0.54	-1.60	32.775	33.261899	32.775	76
1775082900	33.8019	0.6	1.81	33.59	34.025	33.59	4587
1774996500	33.202399	1.02	3.16	32.7	33.202399	32.54	2369
1774910100	32.185899	-0.27	-0.84	32.56	32.6	32.1	2827
1774650900	32.46	-0.68	-2.06	32.765	32.765	32.46	1214
1774564500	33.1422	-0.8	-2.34	33.47	33.47	33.1422	375
1774478100	33.9372	0.63	1.90	33.86	33.9372	33.84	1159
1774391700	33.3059	-0.25	-0.74	32.9	33.3059	32.9	3784
1774305300	33.555	0.91	2.78	33.31	33.7805	33.24	4656
1774046100	32.6471	-1.17	-3.46	33.59	33.59	32.6471	1321
1773959700	33.8182	0.22	0.65	33.07	33.8182	33.07	2561
1773873300	33.599	-0.16	-0.48	33.88	34.09	33.59	7765
1773786900	33.76	0.2	0.60	33.69	33.76	33.66	26626
1773700500	33.5581	0.32	0.95	33.36	33.5581	33.36	3201
1773441300	33.2415	-0.55	-1.62	33.64	33.75	33.1728	997
1773354900	33.79	-0.41	-1.19	33.92	34.05	33.608	7973
1773268500	34.1986	0	0.01	34.13	34.27	34.08	3147
1773182100	34.196	0.28	0.82	34.24	34.69	34.196	6428
1773095700	33.9182	-0.02	-0.06	33.28	33.9182	33.18	5345
1772840100	33.9374	-0.37	-1.07	33.74	34.1149	33.74	18804