Abacus FCF Leaders ETF (ABFL)

ABFL
🏛️ アメリカ →
72.13
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 71.83 72.13 71.67 72.13 0.0M
2025-09-25 71.31 71.49 71.25 71.46 0.0M
2025-09-24 71.97 71.97 71.91 71.96 0.0M
2025-09-23 72.81 72.81 72.49 72.54 0.0M
2025-09-22 72.67 73.04 72.67 72.99 0.0M
2025-09-19 72.80 72.98 72.59 72.89 0.0M
2025-09-18 72.85 72.85 72.55 72.69 0.0M
2025-09-17 72.29 72.36 72.12 72.25 0.1M
2025-09-16 72.19 72.27 71.78 71.90 0.0M
2025-09-15 72.06 72.26 72.06 72.15 0.0M
2025-09-12 71.92 72.06 71.76 71.76 0.0M
2025-09-11 72.13 72.48 72.10 72.48 0.0M
2025-09-10 71.79 71.87 71.16 71.43 0.0M
2025-09-09 71.36 71.55 71.26 71.55 0.0M
2025-09-08 70.83 71.37 70.78 71.37 0.0M
2025-09-05 71.00 71.00 70.17 70.66 0.0M
2025-09-04 70.14 70.44 69.77 70.44 0.0M
2025-09-03 70.07 70.27 69.91 70.17 0.0M
2025-09-02 69.42 70.07 69.42 70.07 0.0M
2025-08-29 70.66 70.66 70.11 70.34 0.0M
2025-08-28 70.13 70.61 70.13 70.57 0.1M
2025-08-27 69.17 69.59 69.17 69.59 0.0M
2025-08-26 69.27 69.33 69.06 69.23 0.0M
2025-08-25 69.65 69.65 69.19 69.19 0.0M
2025-08-22 69.53 69.67 69.49 69.49 0.0M
2025-08-21 68.24 68.58 68.24 68.41 0.0M
2025-08-20 68.24 68.76 68.24 68.71 0.0M
2025-08-19 69.15 69.22 68.67 68.67 0.0M
2025-08-18 68.74 68.98 68.64 68.98 0.0M
2025-08-15 68.61 68.79 68.57 68.72 0.0M
2025-08-14 68.77 68.78 68.56 68.56 0.0M
2025-08-13 69.07 69.35 68.88 69.35 0.0M
2025-08-12 68.27 68.91 68.27 68.91 0.0M
2025-08-11 68.62 68.96 68.25 68.25 0.0M
2025-08-08 68.97 68.97 68.70 68.75 0.0M
2025-08-07 69.17 69.17 68.08 68.57 0.0M
2025-08-06 68.62 69.18 68.46 69.18 0.0M
2025-08-05 68.59 68.74 68.50 68.53 0.0M
2025-08-04 68.61 69.34 68.61 69.34 0.0M
2025-08-01 68.75 68.75 68.24 68.34 0.0M
2025-07-31 70.40 70.40 69.62 69.62 0.0M
2025-07-30 70.46 70.65 70.13 70.30 0.0M
2025-07-29 70.50 70.50 70.41 70.48 0.0M
2025-07-28 71.15 71.23 71.06 71.20 0.0M
2025-07-25 71.09 71.34 71.09 71.17 0.0M
2025-07-24 70.91 70.93 70.68 70.81 0.0M
2025-07-23 70.43 70.75 70.43 70.75 0.0M
2025-07-22 70.06 70.32 70.06 70.23 0.0M
2025-07-21 70.08 70.18 69.87 69.87 0.0M
2025-07-18 69.92 69.93 69.79 69.93 0.0M
2025-07-17 69.31 69.97 69.31 69.89 0.0M
2025-07-16 69.06 69.43 68.92 69.37 0.0M
2025-07-15 69.91 69.91 68.96 68.96 0.0M
2025-07-14 69.29 69.74 69.29 69.66 0.0M
2025-07-11 69.43 69.43 68.88 68.92 0.0M
2025-07-10 70.35 70.35 69.93 69.96 0.0M
2025-07-09 70.87 70.89 70.51 70.78 0.0M
2025-07-08 71.07 71.30 70.61 70.72 0.0M
2025-07-07 70.78 71.15 70.78 71.12 0.0M
2025-07-03 71.13 71.25 71.06 71.09 0.0M
2025-07-02 70.40 70.40 70.17 70.32 0.0M
2025-07-01 70.80 70.80 70.45 70.56 0.0M
2025-06-30 70.47 70.76 70.40 70.76 0.0M
2025-06-27 69.89 70.50 69.89 70.18 0.0M
2025-06-26 69.85 69.98 69.80 69.98 0.0M
2025-06-25 69.68 69.69 69.49 69.52 0.0M
2025-06-24 69.65 70.11 69.59 70.08 0.0M
2025-06-23 68.28 69.18 68.28 69.18 0.0M
2025-06-20 68.94 68.94 68.33 68.45 0.0M
2025-06-18 69.11 69.20 68.68 68.68 0.0M
2025-06-17 69.41 69.69 69.20 69.21 0.0M
2025-06-16 69.91 69.91 69.63 69.70 0.0M
2025-06-13 69.44 69.74 69.06 69.16 0.0M
2025-06-12 69.98 70.22 69.98 70.22 0.0M
2025-06-11 70.21 70.39 69.85 70.01 0.0M
2025-06-10 70.10 70.12 69.93 70.05 0.0M
2025-06-09 70.50 70.52 70.27 70.27 0.0M
2025-06-06 70.59 70.97 70.59 70.89 0.0M
2025-06-05 70.35 70.78 70.35 70.39 0.0M
2025-06-04 69.86 70.28 69.86 70.05 0.0M
2025-06-03 69.41 69.88 69.41 69.82 0.0M
2025-06-02 68.86 69.46 68.39 69.46 0.0M
2025-05-30 68.59 69.15 68.41 69.15 0.0M
2025-05-29 68.45 68.45 68.11 68.35 0.0M
2025-05-28 68.79 68.79 68.53 68.53 0.0M
2025-05-27 68.48 68.56 68.48 68.52 0.0M
2025-05-23 66.78 67.91 66.78 67.69 0.0M
2025-05-22 67.43 68.02 67.43 67.60 0.0M
2025-05-21 68.50 68.57 67.52 67.68 0.0M
2025-05-20 69.26 69.28 68.73 69.05 0.0M
2025-05-19 69.18 69.49 69.18 69.49 0.0M
2025-05-16 68.91 69.28 68.91 69.28 0.0M
2025-05-15 67.85 68.48 67.85 68.48 0.0M
2025-05-14 68.45 68.45 67.84 67.92 0.1M
2025-05-13 68.30 68.76 68.30 68.51 0.0M
2025-05-12 67.67 67.85 67.55 67.80 0.0M
2025-05-09 66.20 66.20 66.00 66.00 0.0M
2025-05-08 66.47 66.83 66.29 66.32 0.0M
2025-05-07 65.76 66.28 65.68 66.14 0.0M
2025-05-06 65.57 66.00 65.47 65.76 0.0M
2025-05-05 65.87 66.67 65.86 66.35 0.0M
2025-05-02 65.89 66.36 65.82 66.32 0.0M
2025-05-01 65.74 65.97 65.34 65.34 0.0M
2025-04-30 63.89 65.40 63.89 65.40 0.0M
2025-04-29 64.46 65.09 64.32 64.94 0.0M
2025-04-28 64.26 64.45 63.89 64.42 0.0M
2025-04-25 63.54 64.12 63.54 64.12 0.0M
2025-04-24 62.27 63.65 62.27 63.54 0.0M
2025-04-23 62.65 63.16 61.83 62.05 0.0M
2025-04-22 60.07 61.15 60.07 60.99 0.0M
2025-04-21 60.53 60.55 58.92 59.58 0.0M
2025-04-17 60.96 61.49 60.72 61.10 0.0M
2025-04-16 61.34 61.55 60.27 60.83 0.0M
2025-04-15 61.59 61.93 61.59 61.87 0.0M
2025-04-14 62.00 62.00 61.01 61.46 0.1M
2025-04-11 59.95 60.90 59.95 60.80 0.0M
2025-04-10 60.22 60.51 58.67 60.03 0.0M
2025-04-09 56.42 61.94 56.42 61.81 0.0M
2025-04-08 59.67 59.85 56.04 56.87 0.0M
2025-04-07 55.95 58.30 55.40 57.72 0.0M
2025-04-04 58.97 58.97 57.89 57.89 0.0M
2025-04-03 62.29 62.65 61.77 61.77 0.0M
2025-04-02 64.03 65.10 64.03 64.71 0.1M
2025-04-01 63.57 64.14 63.20 64.14 0.0M
2025-03-31 63.07 64.03 62.51 63.91 0.2M
2025-03-28 64.60 64.60 63.64 63.78 0.0M
2025-03-27 65.48 65.48 64.82 64.83 0.0M
2025-03-26 66.27 66.27 65.40 65.47 0.0M
2025-03-25 66.35 66.51 66.10 66.34 0.0M
2025-03-24 65.89 66.19 65.89 66.19 0.0M
2025-03-21 64.07 64.94 63.96 64.89 0.0M
2025-03-20 65.27 65.27 64.62 64.75 0.0M
2025-03-19 64.80 65.02 64.71 65.02 0.0M
2025-03-18 64.63 64.63 63.75 64.04 0.1M
2025-03-17 64.40 65.21 64.40 64.95 0.2M
2025-03-14 63.30 63.93 63.24 63.93 0.0M
2025-03-13 63.02 63.11 62.20 62.33 0.0M
2025-03-12 64.24 64.24 63.75 63.79 0.0M
2025-03-11 63.45 63.89 63.28 63.71 0.0M
2025-03-10 64.45 64.45 64.03 64.03 0.0M
2025-03-07 65.14 66.10 64.67 66.07 0.0M
2025-03-06 66.66 66.66 65.44 65.55 0.0M
2025-03-05 66.79 67.46 66.64 67.36 0.0M
2025-03-04 66.55 67.63 66.44 67.03 0.0M
2025-03-03 68.35 68.62 67.30 67.54 0.0M
2025-02-28 67.83 68.36 67.44 68.29 0.0M
2025-02-27 68.43 68.60 67.51 67.51 0.0M
2025-02-26 68.85 68.85 68.10 68.31 0.0M
2025-02-25 68.20 68.85 67.99 68.49 0.0M
2025-02-24 69.11 69.19 68.53 68.85 0.0M
2025-02-21 69.70 69.70 68.95 68.95 0.0M
2025-02-20 70.24 70.60 70.24 70.60 0.0M
2025-02-19 71.05 71.28 70.79 71.19 0.0M
2025-02-18 70.99 71.11 70.79 71.11 0.0M
2025-02-14 70.90 70.95 70.81 70.83 0.0M
2025-02-13 70.58 70.69 70.30 70.65 0.0M
2025-02-12 69.06 69.65 69.06 69.60 0.0M
2025-02-11 69.55 69.68 69.40 69.60 0.0M
2025-02-10 69.83 69.97 69.80 69.80 0.0M
2025-02-07 70.15 70.15 69.39 69.43 0.0M
2025-02-06 69.62 69.78 69.59 69.78 0.0M
2025-02-05 69.13 69.75 69.13 69.73 0.0M
2025-02-04 68.99 69.33 68.99 69.30 0.1M
2025-02-03 68.13 69.28 68.13 69.03 0.0M
2025-01-31 70.04 70.09 69.28 69.40 0.0M
2025-01-30 69.63 69.76 69.41 69.57 0.0M
2025-01-29 68.85 68.96 68.66 68.86 0.0M
2025-01-28 68.87 69.15 68.87 69.04 0.0M
2025-01-27 68.42 68.63 68.32 68.56 0.0M
2025-01-24 69.05 69.05 68.73 68.81 0.0M
2025-01-23 68.48 68.98 68.48 68.98 0.0M
2025-01-22 68.78 68.78 68.68 68.68 0.0M
2025-01-21 68.22 68.55 68.22 68.55 0.0M
2025-01-17 68.30 68.30 67.95 67.95 0.0M
2025-01-16 67.91 67.96 67.70 67.70 0.0M
2025-01-15 67.47 67.68 67.47 67.50 0.0M
2025-01-14 66.33 66.52 66.20 66.38 0.0M
2025-01-13 65.52 65.89 65.40 65.89 0.1M
2025-01-10 66.23 66.23 65.72 65.72 0.0M
2025-01-08 66.28 66.83 66.21 66.83 0.0M
2025-01-07 67.00 67.06 66.73 66.73 0.2M
2025-01-06 67.59 67.59 67.39 67.39 0.0M
2025-01-03 66.77 67.28 66.68 67.26 0.0M
2025-01-02 66.47 67.14 66.26 66.51 0.0M