ALPS Active Equity Opportunity ETF (RFFC)

RFFC
🏛️ アメリカ →
63.81
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 63.80 63.81 63.79 63.81 0.0M
2025-09-25 63.48 63.48 63.48 63.48 0.0M
2025-09-24 63.73 63.73 63.73 63.73 0.0M
2025-09-23 64.24 64.24 63.96 64.06 0.0M
2025-09-22 64.23 64.23 64.23 64.23 0.0M
2025-09-19 63.73 64.01 63.73 64.01 0.0M
2025-09-18 61.93 63.87 61.93 63.85 0.0M
2025-09-17 63.60 63.60 63.60 63.60 0.0M
2025-09-16 63.63 63.63 63.63 63.63 0.0M
2025-09-15 63.74 63.74 63.55 63.62 0.0M
2025-09-12 63.38 63.40 63.38 63.40 0.0M
2025-09-11 63.39 63.52 63.39 63.52 0.0M
2025-09-10 62.70 62.75 62.70 62.75 0.0M
2025-09-09 62.91 63.10 62.91 63.10 0.0M
2025-09-08 64.60 64.60 62.77 62.88 0.0M
2025-09-05 62.51 62.60 62.51 62.60 0.0M
2025-09-04 62.51 62.79 62.51 62.79 0.0M
2025-09-03 62.17 62.17 62.17 62.17 0.0M
2025-09-02 61.92 61.92 61.92 61.92 0.0M
2025-08-29 62.28 62.28 62.28 62.28 0.0M
2025-08-28 62.54 62.70 62.46 62.70 0.0M
2025-08-27 62.47 62.50 62.47 62.50 0.0M
2025-08-26 62.15 62.27 62.09 62.27 0.0M
2025-08-25 62.13 62.13 62.09 62.09 0.0M
2025-08-22 62.39 62.39 62.32 62.32 0.0M
2025-08-21 61.46 61.46 61.46 61.46 0.0M
2025-08-20 61.75 61.85 61.75 61.85 0.0M
2025-08-19 61.81 61.81 61.81 61.81 0.0M
2025-08-18 61.99 62.04 61.99 62.04 0.0M
2025-08-15 62.12 62.12 61.94 61.94 0.0M
2025-08-14 62.03 62.28 62.03 62.28 0.0M
2025-08-13 62.19 62.28 61.38 62.28 0.0M
2025-08-12 62.07 62.08 62.03 62.05 0.0M
2025-08-11 61.67 61.67 61.39 61.39 0.0M
2025-08-08 61.50 61.58 61.50 61.58 0.0M
2025-08-07 61.19 61.19 61.16 61.16 0.0M
2025-08-06 61.38 61.38 61.37 61.37 0.0M
2025-08-05 61.22 61.23 61.16 61.16 0.0M
2025-08-04 61.48 61.71 61.48 61.71 0.0M
2025-08-01 60.77 60.80 60.60 60.80 0.0M
2025-07-31 61.69 62.26 61.69 61.71 0.0M
2025-07-30 62.07 62.07 61.77 61.77 0.0M
2025-07-29 62.09 62.14 61.84 61.85 0.0M
2025-07-28 62.13 62.13 62.08 62.09 0.0M
2025-07-25 62.10 62.21 61.92 62.01 0.0M
2025-07-24 61.52 62.05 61.52 62.04 0.0M
2025-07-23 61.52 61.81 61.52 61.81 0.0M
2025-07-22 61.01 61.06 61.01 61.06 0.0M
2025-07-21 61.03 61.05 60.82 60.82 0.0M
2025-07-18 60.93 60.93 60.76 60.76 0.0M
2025-07-17 60.73 60.73 60.73 60.73 0.0M
2025-07-16 60.13 60.31 60.00 60.31 0.0M
2025-07-15 60.61 60.61 60.23 60.23 0.0M
2025-07-14 60.18 60.51 60.18 60.51 0.0M
2025-07-11 60.48 60.48 60.37 60.37 0.0M
2025-07-10 60.45 60.63 60.45 60.63 0.0M
2025-07-09 60.50 60.61 60.44 60.58 0.0M
2025-07-08 60.18 60.23 60.18 60.18 0.0M
2025-07-07 60.56 60.56 60.05 60.35 0.0M
2025-07-03 60.88 60.88 60.88 60.88 0.0M
2025-07-02 60.17 60.29 60.17 60.29 0.0M
2025-07-01 60.03 60.13 60.03 60.13 0.0M
2025-06-30 59.98 60.14 59.98 60.14 0.0M
2025-06-27 59.90 59.90 59.84 59.84 0.0M
2025-06-26 59.41 59.50 59.37 59.49 0.0M
2025-06-25 58.94 58.99 58.85 58.92 0.0M
2025-06-24 58.87 59.00 58.87 59.00 0.0M
2025-06-23 57.97 58.31 57.85 58.31 0.0M
2025-06-20 57.90 57.90 57.76 57.76 0.0M
2025-06-18 58.46 58.46 58.18 58.18 0.0M
2025-06-17 58.55 58.55 58.28 58.28 0.0M
2025-06-16 58.64 58.64 58.63 58.63 0.0M
2025-06-13 58.12 58.12 58.12 58.12 0.0M
2025-06-12 58.77 58.78 58.77 58.78 0.0M
2025-06-11 58.86 58.86 58.64 58.64 0.0M
2025-06-10 58.78 58.83 58.69 58.83 0.0M
2025-06-09 58.57 58.58 58.57 58.58 0.0M
2025-06-06 58.61 58.61 58.57 58.57 0.0M
2025-06-05 58.09 58.36 57.89 57.98 0.0M
2025-06-04 58.29 58.32 58.19 58.19 0.0M
2025-06-03 58.25 58.25 58.18 58.18 0.0M
2025-06-02 57.61 57.90 57.41 57.90 0.0M
2025-05-30 57.77 57.77 57.77 57.77 0.0M
2025-05-29 57.66 57.73 57.66 57.67 0.0M
2025-05-28 57.57 57.57 57.57 57.57 0.0M
2025-05-27 57.77 57.95 57.77 57.95 0.0M
2025-05-23 56.85 57.03 56.85 56.91 0.0M
2025-05-22 57.11 57.25 57.11 57.25 0.0M
2025-05-21 57.25 57.25 57.25 57.25 0.0M
2025-05-20 58.04 58.14 58.04 58.06 0.0M
2025-05-19 58.08 58.26 58.08 58.26 0.0M
2025-05-16 57.84 58.20 57.84 58.20 0.0M
2025-05-15 57.86 57.86 57.86 57.86 0.0M
2025-05-14 57.55 57.71 57.48 57.60 0.0M
2025-05-13 57.79 57.81 57.74 57.74 0.0M
2025-05-12 57.35 57.35 57.35 57.35 0.0M
2025-05-09 55.59 55.65 55.59 55.65 0.0M
2025-05-08 55.60 55.94 55.60 55.75 0.0M
2025-05-07 55.49 55.59 55.47 55.59 0.0M
2025-05-06 55.42 55.48 55.42 55.45 0.0M
2025-05-05 55.81 55.81 55.81 55.81 0.0M
2025-05-02 55.91 55.98 55.91 55.97 0.0M
2025-05-01 55.48 55.48 55.31 55.31 0.0M
2025-04-30 54.43 54.86 54.40 54.86 0.0M
2025-04-29 54.71 54.71 54.67 54.67 0.0M
2025-04-28 54.38 54.39 54.27 54.39 0.0M
2025-04-25 54.30 54.30 54.29 54.29 0.0M
2025-04-24 54.22 54.22 54.22 54.22 0.0M
2025-04-23 53.90 53.90 53.32 53.32 0.0M
2025-04-22 52.50 52.50 52.50 52.50 0.0M
2025-04-21 51.08 51.33 51.08 51.33 0.0M
2025-04-17 52.38 52.70 52.38 52.51 0.0M
2025-04-16 52.96 52.96 52.53 52.53 0.0M
2025-04-15 53.77 53.77 53.50 53.50 0.0M
2025-04-14 53.15 53.56 53.15 53.56 0.0M
2025-04-11 52.31 53.15 52.31 53.07 0.0M
2025-04-10 52.56 52.75 51.01 52.21 0.0M
2025-04-09 49.65 53.76 49.51 53.76 0.0M
2025-04-08 51.95 51.95 49.26 49.72 0.1M
2025-04-07 49.65 51.01 49.51 50.45 0.1M
2025-04-04 51.77 51.77 50.68 50.68 0.0M
2025-04-03 54.72 54.72 53.71 53.71 0.0M
2025-04-02 55.74 56.42 55.74 56.32 0.0M
2025-04-01 55.64 55.97 55.64 55.94 0.0M
2025-03-31 54.92 55.69 54.92 55.69 0.0M
2025-03-28 55.68 55.68 55.47 55.48 0.0M
2025-03-27 56.35 56.54 56.32 56.54 0.0M
2025-03-26 57.15 57.18 56.75 56.76 0.0M
2025-03-25 57.23 57.34 57.23 57.34 0.0M
2025-03-24 57.22 57.22 57.22 57.22 0.0M
2025-03-21 56.23 56.33 56.23 56.33 0.0M
2025-03-20 56.41 56.41 56.41 56.41 0.0M
2025-03-19 56.35 56.60 56.35 56.60 0.0M
2025-03-18 56.06 56.06 56.03 56.06 0.0M
2025-03-17 56.40 56.56 56.40 56.56 0.0M
2025-03-14 56.16 56.16 56.16 56.16 0.0M
2025-03-13 55.45 55.45 55.01 55.01 0.0M
2025-03-12 55.82 55.82 55.82 55.82 0.0M
2025-03-11 55.69 55.98 55.60 55.60 0.0M
2025-03-10 56.54 56.54 55.74 55.94 0.0M
2025-03-07 56.54 57.27 56.54 57.27 0.0M
2025-03-06 57.07 57.07 57.04 57.04 0.0M
2025-03-05 57.39 58.14 57.22 58.03 0.0M
2025-03-04 57.05 57.87 56.88 57.37 0.0M
2025-03-03 58.85 59.21 57.94 57.96 0.4M
2025-02-28 58.47 59.00 58.47 59.00 0.0M
2025-02-27 59.14 59.14 58.18 58.18 0.0M
2025-02-26 59.21 59.55 58.97 58.97 0.0M
2025-02-25 58.85 58.94 58.85 58.94 0.0M
2025-02-24 59.11 59.11 59.11 59.11 0.0M
2025-02-21 60.34 60.34 59.45 59.48 0.0M
2025-02-20 60.71 60.71 60.61 60.61 0.0M
2025-02-19 60.85 61.03 60.85 61.03 0.0M
2025-02-18 60.87 60.87 60.41 60.84 0.0M
2025-02-14 61.01 61.07 60.96 60.96 0.0M
2025-02-13 61.06 61.07 61.06 61.07 0.0M
2025-02-12 60.47 60.72 60.47 60.65 0.0M
2025-02-11 60.89 60.99 60.86 60.99 0.0M
2025-02-10 60.87 60.91 60.72 60.87 0.0M
2025-02-07 60.54 60.54 60.54 60.54 0.0M
2025-02-06 61.04 61.05 60.92 61.05 0.0M
2025-02-05 60.88 60.88 60.88 60.88 0.0M
2025-02-04 60.45 60.65 60.45 60.61 0.0M
2025-02-03 59.34 60.39 59.34 60.15 0.0M
2025-01-31 60.66 60.68 60.39 60.39 0.0M
2025-01-30 60.72 60.72 60.72 60.72 0.0M
2025-01-29 60.30 60.30 60.15 60.15 0.0M
2025-01-28 59.83 60.34 59.83 60.34 0.0M
2025-01-27 59.68 59.93 59.68 59.93 0.0M
2025-01-24 60.94 60.94 60.89 60.89 0.0M
2025-01-23 60.61 60.98 60.61 60.98 0.0M
2025-01-22 60.72 60.72 60.60 60.60 0.0M
2025-01-21 60.32 60.32 60.32 60.32 0.0M
2025-01-17 59.58 59.58 59.50 59.50 0.0M
2025-01-16 59.00 59.00 59.00 59.00 0.0M
2025-01-15 58.92 58.97 58.86 58.97 0.0M
2025-01-14 58.05 58.05 58.05 58.05 0.0M
2025-01-13 57.66 57.93 57.66 57.93 0.0M
2025-01-10 57.77 57.79 57.77 57.78 0.0M
2025-01-08 58.58 58.58 58.58 58.58 0.0M
2025-01-07 59.27 59.27 58.43 58.43 0.0M
2025-01-06 59.25 59.25 58.85 58.85 0.0M
2025-01-03 58.16 58.55 58.16 58.53 0.0M
2025-01-02 57.86 57.86 57.86 57.86 0.0M