Abacus FCF Innovation Leaders ETF (ABOT)

ABOT
🏛️ アメリカ →
40.63
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 40.63 40.63 40.63 40.63 0.0M
2025-09-25 40.18 40.18 40.18 40.18 0.0M
2025-09-24 40.38 40.38 40.38 40.38 0.0M
2025-09-23 40.72 40.72 40.72 40.72 0.0M
2025-09-22 40.60 41.02 40.60 41.02 0.0M
2025-09-19 40.83 40.83 40.83 40.83 0.0M
2025-09-18 40.62 40.72 40.62 40.72 0.0M
2025-09-17 40.29 40.29 40.23 40.23 0.0M
2025-09-16 40.08 40.08 40.08 40.08 0.0M
2025-09-15 40.23 40.23 40.23 40.23 0.0M
2025-09-12 40.17 40.17 40.03 40.03 0.0M
2025-09-11 40.08 40.37 40.08 40.37 0.0M
2025-09-10 39.88 39.88 39.83 39.87 0.0M
2025-09-09 39.92 39.92 39.92 39.92 0.0M
2025-09-08 39.68 39.83 39.68 39.83 0.0M
2025-09-05 39.20 39.36 39.20 39.36 0.0M
2025-09-04 38.96 39.02 38.96 39.02 0.0M
2025-09-03 38.96 38.96 38.96 38.96 0.0M
2025-09-02 38.62 38.74 38.61 38.74 0.0M
2025-08-29 38.95 39.04 38.95 39.04 0.0M
2025-08-28 39.13 39.19 39.13 39.19 0.0M
2025-08-27 38.63 38.74 38.63 38.74 0.0M
2025-08-26 38.43 38.43 38.43 38.43 0.0M
2025-08-25 38.45 38.45 38.45 38.45 0.0M
2025-08-22 38.58 38.65 38.57 38.57 0.0M
2025-08-21 37.97 37.97 37.97 37.97 0.0M
2025-08-20 38.15 38.15 38.15 38.15 0.0M
2025-08-19 38.22 38.22 38.22 38.22 0.0M
2025-08-18 38.51 38.51 38.51 38.51 0.0M
2025-08-15 38.29 38.32 38.29 38.32 0.0M
2025-08-14 38.30 38.30 38.30 38.30 0.0M
2025-08-13 38.69 38.69 38.69 38.69 0.0M
2025-08-12 38.38 38.38 38.38 38.38 0.0M
2025-08-11 37.91 37.91 37.91 37.91 0.0M
2025-08-08 38.15 38.24 38.15 38.24 0.0M
2025-08-07 38.10 38.10 38.10 38.10 0.0M
2025-08-06 38.27 38.55 38.27 38.55 0.0M
2025-08-05 38.05 38.05 38.05 38.05 0.0M
2025-08-04 38.34 38.50 38.34 38.50 0.0M
2025-08-01 37.81 37.83 37.81 37.83 0.0M
2025-07-31 38.99 39.06 38.54 38.54 0.0M
2025-07-30 39.23 39.23 39.08 39.08 0.0M
2025-07-29 39.12 39.12 39.12 39.12 0.0M
2025-07-28 39.40 39.46 39.40 39.46 0.0M
2025-07-25 39.40 39.40 39.40 39.40 0.0M
2025-07-24 39.27 39.27 39.18 39.21 0.0M
2025-07-23 38.07 39.15 38.07 39.12 0.0M
2025-07-22 38.76 38.81 38.76 38.81 0.0M
2025-07-21 38.76 38.82 38.74 38.74 0.0M
2025-07-18 38.69 38.72 38.69 38.72 0.0M
2025-07-17 38.41 38.62 38.41 38.62 0.0M
2025-07-16 38.12 38.25 38.12 38.25 0.0M
2025-07-15 38.04 38.04 38.04 38.04 0.0M
2025-07-14 38.22 38.28 38.21 38.21 0.0M
2025-07-11 37.91 37.91 37.91 37.91 0.0M
2025-07-10 38.40 38.44 38.40 38.44 0.0M
2025-07-09 38.78 38.93 38.78 38.93 0.0M
2025-07-08 38.90 38.90 38.90 38.90 0.0M
2025-07-07 39.12 39.12 39.01 39.01 0.0M
2025-07-03 39.17 39.17 39.17 39.17 0.0M
2025-07-02 38.52 38.59 38.48 38.59 0.0M
2025-07-01 38.66 38.66 38.50 38.50 0.0M
2025-06-30 38.65 38.65 38.65 38.65 0.0M
2025-06-27 38.35 38.35 38.35 38.35 0.0M
2025-06-26 38.00 38.20 37.90 38.20 0.0M
2025-06-25 38.08 38.08 37.93 37.93 0.0M
2025-06-24 37.78 38.01 37.78 38.00 0.0M
2025-06-23 37.29 37.55 37.29 37.55 0.0M
2025-06-20 37.18 37.18 37.18 37.18 0.0M
2025-06-18 37.44 37.44 37.33 37.33 0.0M
2025-06-17 37.65 37.68 37.49 37.49 0.0M
2025-06-16 37.65 37.70 37.65 37.70 0.0M
2025-06-13 37.30 37.50 37.28 37.28 0.0M
2025-06-12 37.82 37.82 37.82 37.82 0.0M
2025-06-11 37.98 38.01 37.70 37.70 0.0M
2025-06-10 37.83 37.83 37.83 37.83 0.0M
2025-06-09 38.01 38.02 37.93 37.93 0.0M
2025-06-06 38.07 38.10 38.06 38.10 0.0M
2025-06-05 37.75 37.75 37.72 37.72 0.0M
2025-06-04 37.72 37.72 37.59 37.59 0.0M
2025-06-03 37.21 37.48 37.21 37.48 0.0M
2025-06-02 36.96 37.18 36.96 37.18 0.0M
2025-05-30 36.72 37.03 36.72 37.03 0.0M
2025-05-29 36.78 36.78 36.78 36.78 0.0M
2025-05-28 37.02 37.06 36.88 36.88 0.0M
2025-05-27 36.93 37.03 36.92 36.95 0.0M
2025-05-23 36.46 36.61 36.46 36.49 0.0M
2025-05-22 36.74 36.85 36.65 36.67 0.0M
2025-05-21 37.07 37.07 36.61 36.65 0.0M
2025-05-20 37.33 37.36 37.17 37.35 0.0M
2025-05-19 37.35 37.50 37.34 37.50 0.0M
2025-05-16 37.46 37.46 37.46 37.46 0.0M
2025-05-15 36.86 37.09 36.78 37.07 0.0M
2025-05-14 37.11 37.11 36.91 36.91 0.0M
2025-05-13 36.88 36.94 36.87 36.94 0.0M
2025-05-12 36.34 36.55 36.07 36.55 0.0M
2025-05-09 35.36 35.36 35.31 35.31 0.0M
2025-05-08 35.34 35.47 35.34 35.47 0.0M
2025-05-07 35.34 35.34 35.34 35.34 0.0M
2025-05-06 35.18 35.18 35.18 35.18 0.0M
2025-05-05 35.67 35.68 35.53 35.53 0.0M
2025-05-02 35.51 35.51 35.51 35.51 0.0M
2025-05-01 35.08 35.10 34.94 34.94 0.0M
2025-04-30 33.99 34.78 33.99 34.78 0.0M
2025-04-29 34.56 34.56 34.56 34.56 0.0M
2025-04-28 34.37 34.37 34.37 34.37 0.0M
2025-04-25 34.30 34.30 34.30 34.30 0.0M
2025-04-24 33.87 33.87 33.87 33.87 0.0M
2025-04-23 33.47 33.47 32.99 32.99 0.0M
2025-04-22 31.99 32.23 31.99 32.19 0.0M
2025-04-21 31.58 31.58 31.45 31.45 0.0M
2025-04-17 32.48 32.48 32.18 32.18 0.0M
2025-04-16 32.54 32.54 32.20 32.20 0.0M
2025-04-15 33.01 33.01 32.83 32.88 0.0M
2025-04-14 32.85 32.91 32.67 32.67 0.0M
2025-04-11 31.77 32.35 31.77 32.35 0.0M
2025-04-10 31.60 31.83 31.60 31.83 0.0M
2025-04-09 32.42 33.23 32.42 33.07 0.0M
2025-04-08 30.86 30.86 30.05 30.05 0.0M
2025-04-07 29.57 30.66 29.57 30.66 0.0M
2025-04-04 31.35 31.35 30.68 30.68 0.0M
2025-04-03 32.73 32.73 32.73 32.73 0.0M
2025-04-02 34.44 34.48 34.44 34.48 0.0M
2025-04-01 33.63 34.10 33.63 34.10 0.0M
2025-03-31 33.37 34.02 33.37 34.02 0.0M
2025-03-28 34.26 34.26 34.03 34.03 0.0M
2025-03-27 34.13 34.95 33.37 34.76 0.0M
2025-03-26 35.24 35.24 34.98 34.98 0.0M
2025-03-25 35.68 35.68 35.50 35.56 0.0M
2025-03-24 35.33 35.50 35.33 35.50 0.0M
2025-03-21 34.70 34.87 34.70 34.87 0.0M
2025-03-20 34.78 34.98 34.75 34.75 0.0M
2025-03-19 34.74 34.90 34.74 34.90 0.0M
2025-03-18 34.49 34.49 34.46 34.46 0.0M
2025-03-17 34.67 35.00 34.67 34.90 0.0M
2025-03-14 34.44 34.48 34.44 34.48 0.0M
2025-03-13 33.70 33.70 33.61 33.61 0.0M
2025-03-12 34.63 34.63 34.22 34.34 0.0M
2025-03-11 34.33 34.33 34.07 34.07 0.0M
2025-03-10 34.68 34.68 33.99 34.13 0.0M
2025-03-07 34.85 35.32 34.85 35.32 0.0M
2025-03-06 35.03 35.03 35.03 35.03 0.0M
2025-03-05 35.57 35.95 35.52 35.94 0.0M
2025-03-04 35.44 35.98 35.00 35.57 0.0M
2025-03-03 36.33 36.33 35.66 35.66 0.0M
2025-02-28 35.77 36.30 35.77 36.30 0.0M
2025-02-27 35.97 35.97 35.97 35.97 0.0M
2025-02-26 37.04 37.06 36.70 36.75 0.0M
2025-02-25 36.61 36.62 36.61 36.62 0.0M
2025-02-24 37.31 37.31 36.84 37.03 0.0M
2025-02-21 37.89 37.92 37.39 37.39 0.0M
2025-02-20 38.34 38.34 38.34 38.34 0.0M
2025-02-19 38.66 38.68 38.65 38.68 0.0M
2025-02-18 38.73 38.93 38.73 38.93 0.0M
2025-02-14 38.70 38.70 38.67 38.67 0.0M
2025-02-13 38.59 38.66 38.59 38.66 0.0M
2025-02-12 38.33 38.33 38.33 38.33 0.0M
2025-02-11 38.16 38.16 38.16 38.16 0.0M
2025-02-10 38.44 38.44 38.37 38.39 0.0M
2025-02-07 37.95 37.95 37.95 37.95 0.0M
2025-02-06 38.15 38.15 38.15 38.15 0.0M
2025-02-05 37.85 38.31 37.85 38.31 0.0M
2025-02-04 37.86 37.98 37.86 37.98 0.0M
2025-02-03 37.55 37.55 37.49 37.49 0.0M
2025-01-31 38.12 38.21 37.67 37.67 0.0M
2025-01-30 37.62 37.62 37.62 37.62 0.0M
2025-01-29 37.41 37.41 37.11 37.33 0.0M
2025-01-28 37.53 37.53 37.53 37.53 0.0M
2025-01-27 36.85 37.10 36.71 36.81 0.0M
2025-01-24 37.47 37.47 37.34 37.34 0.0M
2025-01-23 37.04 37.37 37.04 37.37 0.0M
2025-01-22 37.26 37.26 37.25 37.25 0.0M
2025-01-21 36.84 37.00 36.84 37.00 0.0M
2025-01-17 36.70 36.74 36.69 36.69 0.0M
2025-01-16 36.47 36.47 36.43 36.43 0.0M
2025-01-15 36.38 36.38 36.38 36.38 0.0M
2025-01-14 35.95 36.00 35.79 35.79 0.0M
2025-01-13 35.61 35.61 35.61 35.61 0.0M
2025-01-10 35.62 35.87 35.62 35.75 0.0M
2025-01-08 36.23 36.35 36.03 36.35 0.0M
2025-01-07 36.91 36.91 36.32 36.39 0.0M
2025-01-06 37.08 37.09 36.87 36.91 0.0M
2025-01-03 36.45 36.74 36.45 36.70 0.0M
2025-01-02 36.55 36.55 36.21 36.21 0.0M