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
2021-12-31 47.82 47.83 47.78 47.78 0.0M
2021-12-30 48.06 48.07 47.85 47.85 0.0M
2021-12-29 47.97 48.01 47.96 48.01 0.0M
2021-12-28 47.94 47.96 47.81 47.89 0.0M
2021-12-27 47.73 47.93 47.73 47.93 0.0M
2021-12-23 47.41 47.41 47.35 47.36 0.0M
2021-12-22 47.04 47.13 46.97 47.13 0.0M
2021-12-21 46.21 46.68 46.16 46.68 0.0M
2021-12-20 45.75 45.81 45.71 45.81 0.0M
2021-12-17 46.19 46.74 46.11 46.41 0.0M
2021-12-16 47.11 47.30 46.70 46.78 0.0M
2021-12-15 46.27 47.04 46.25 47.04 0.0M
2021-12-14 46.43 46.43 46.36 46.36 0.0M
2021-12-13 46.67 46.67 46.67 46.67 0.0M
2021-12-10 46.83 47.01 46.83 47.01 0.0M
2021-12-09 46.88 46.88 46.68 46.68 0.0M
2021-12-08 46.86 46.97 46.86 46.97 0.0M
2021-12-07 46.84 46.91 46.80 46.91 0.0M
2021-12-06 45.76 46.22 45.76 46.22 0.2M
2021-12-03 46.17 46.26 45.50 45.83 0.0M
2021-12-02 45.88 46.10 45.88 45.99 0.0M
2021-12-01 46.49 46.59 45.40 45.40 0.0M
2021-11-30 46.79 46.79 45.95 45.95 0.0M
2021-11-29 46.81 46.90 46.81 46.90 0.0M
2021-11-26 46.73 46.73 46.36 46.48 0.0M
2021-11-24 47.40 47.51 47.40 47.51 0.0M
2021-11-23 47.21 47.37 47.03 47.37 0.0M
2021-11-22 47.68 47.76 47.41 47.41 0.0M
2021-11-19 47.81 47.81 47.64 47.64 0.0M
2021-11-18 47.91 47.91 47.71 47.71 0.0M
2021-11-17 47.76 47.76 47.73 47.73 0.0M
2021-11-16 47.99 48.09 47.99 48.09 0.0M
2021-11-15 47.80 47.80 47.80 47.80 0.0M
2021-11-12 47.82 47.82 47.82 47.82 0.0M
2021-11-11 47.41 47.43 47.36 47.42 0.0M
2021-11-10 47.39 47.41 47.18 47.25 0.0M
2021-11-09 47.81 47.84 47.81 47.84 0.0M
2021-11-08 47.98 47.98 47.93 47.93 0.0M
2021-11-05 48.01 48.01 47.69 47.80 0.0M
2021-11-04 47.71 47.71 47.70 47.70 0.0M
2021-11-03 47.57 47.57 47.57 47.57 0.0M
2021-11-02 47.09 47.09 47.09 47.09 0.0M
2021-11-01 46.84 47.00 46.84 47.00 0.0M
2021-10-29 46.91 46.91 46.91 46.91 0.0M
2021-10-27 46.86 46.86 46.28 46.28 0.0M
2021-10-26 46.66 46.66 46.57 46.57 0.0M
2021-10-25 46.68 46.68 46.68 46.68 0.0M
2021-10-22 46.64 46.66 46.54 46.54 0.0M
2021-10-21 46.07 46.61 46.07 46.61 0.0M
2021-10-20 46.43 46.44 46.38 46.44 0.0M
2021-10-19 46.07 46.23 46.07 46.23 0.0M
2021-10-18 45.45 45.91 45.45 45.91 0.0M
2021-10-15 45.81 45.81 45.70 45.70 0.0M
2021-10-14 45.30 45.50 45.30 45.50 0.0M
2021-10-13 44.47 44.78 44.45 44.76 0.0M
2021-10-12 44.59 44.59 44.55 44.55 0.0M
2021-10-11 44.95 44.95 44.52 44.52 0.0M
2021-10-08 44.96 44.96 44.73 44.73 0.0M
2021-10-07 45.20 45.20 44.93 44.93 0.0M
2021-10-06 43.84 44.44 43.84 44.44 0.0M
2021-10-05 44.33 44.33 44.33 44.33 0.0M
2021-10-04 44.18 44.18 43.77 43.92 0.0M
2021-10-01 44.62 44.62 44.62 44.62 0.0M
2021-09-30 44.81 44.86 44.14 44.14 0.0M
2021-09-29 44.81 44.81 44.60 44.60 0.0M
2021-09-28 44.50 44.50 44.50 44.50 0.0M
2021-09-27 45.34 45.34 45.28 45.28 0.0M
2021-09-24 45.29 45.44 45.29 45.39 0.0M
2021-09-23 45.38 45.38 45.38 45.38 0.0M
2021-09-22 44.74 45.09 44.74 44.96 0.0M
2021-09-21 44.85 44.85 44.62 44.65 0.0M
2021-09-20 44.70 44.70 44.00 44.61 0.0M
2021-09-17 45.31 45.31 45.24 45.24 0.0M
2021-09-16 45.66 45.66 45.66 45.66 0.0M
2021-09-15 45.48 45.67 45.48 45.67 0.0M
2021-09-14 45.48 45.48 45.31 45.35 0.0M
2021-09-13 45.58 45.65 45.58 45.65 0.0M
2021-09-10 45.97 46.05 45.63 45.63 0.0M
2021-09-09 46.31 46.38 45.96 45.96 0.0M
2021-09-08 46.14 46.25 46.14 46.25 0.0M
2021-09-07 46.49 46.49 46.38 46.38 0.0M
2021-09-03 46.76 46.76 46.76 46.76 0.0M
2021-09-02 46.80 46.85 46.78 46.78 0.0M
2021-09-01 46.63 46.77 46.63 46.68 0.0M
2021-08-31 46.54 46.61 46.54 46.61 0.0M
2021-08-30 46.68 46.70 46.68 46.68 0.0M
2021-08-27 46.06 46.43 46.06 46.42 0.0M
2021-08-26 46.14 46.14 45.98 45.98 0.0M
2021-08-25 46.09 46.18 46.09 46.16 0.0M
2021-08-24 46.06 46.10 46.04 46.04 0.2M
2021-08-23 46.09 46.10 46.07 46.07 0.0M
2021-08-20 45.64 45.74 45.63 45.69 0.0M
2021-08-19 45.24 45.34 45.20 45.20 0.0M
2021-08-18 45.79 45.79 45.31 45.31 0.0M
2021-08-17 45.75 45.78 45.63 45.78 0.0M
2021-08-16 46.00 46.01 46.00 46.01 0.0M
2021-08-13 45.91 45.91 45.91 45.91 0.0M
2021-08-12 45.91 45.91 45.91 45.91 0.0M
2021-08-11 46.02 46.02 45.73 45.87 0.0M
2021-08-10 45.85 45.89 45.76 45.76 0.0M
2021-08-09 45.92 45.92 45.85 45.85 0.0M
2021-08-06 45.91 45.93 45.86 45.93 0.0M
2021-08-05 46.00 46.00 46.00 46.00 0.0M
2021-08-04 45.67 45.71 45.66 45.66 0.0M
2021-08-03 45.74 45.84 45.74 45.84 0.0M
2021-08-02 45.77 45.77 45.49 45.49 0.0M
2021-07-30 45.56 45.72 45.50 45.50 0.0M
2021-07-29 45.68 45.68 45.68 45.68 0.0M
2021-07-28 45.39 45.46 45.38 45.46 0.0M
2021-07-27 45.36 45.36 45.36 45.36 0.0M
2021-07-26 45.53 45.61 45.53 45.61 0.0M
2021-07-23 45.62 45.62 45.61 45.61 0.0M
2021-07-22 45.17 45.26 45.17 45.21 0.0M
2021-07-21 45.18 45.24 45.06 45.22 0.0M
2021-07-20 44.52 44.86 44.52 44.86 0.0M
2021-07-19 43.88 44.01 43.81 44.01 0.0M
2021-07-16 44.86 44.97 44.69 44.69 0.0M
2021-07-15 44.99 44.99 44.83 44.94 0.0M
2021-07-14 45.18 45.18 45.18 45.18 0.0M
2021-07-13 45.41 45.50 45.16 45.16 0.0M
2021-07-12 45.39 45.47 45.39 45.45 0.0M
2021-07-09 45.24 45.35 45.24 45.35 0.0M
2021-07-08 44.83 44.83 44.83 44.83 0.0M
2021-07-07 45.27 45.29 45.21 45.24 0.0M
2021-07-06 44.83 45.10 44.83 45.10 0.0M
2021-07-02 44.98 45.12 44.98 45.12 0.0M
2021-07-01 44.67 44.80 44.54 44.80 0.0M
2021-06-30 44.68 44.68 44.59 44.65 0.0M
2021-06-29 44.71 44.71 44.71 44.71 0.0M
2021-06-28 44.53 44.67 44.53 44.67 0.0M
2021-06-25 44.47 44.55 44.47 44.55 0.0M
2021-06-24 44.33 44.39 44.32 44.39 0.0M
2021-06-23 44.15 44.15 44.03 44.03 0.0M
2021-06-22 44.16 44.16 44.16 44.16 0.0M
2021-06-21 43.97 43.97 43.93 43.94 0.0M
2021-06-18 43.45 43.52 43.38 43.38 0.0M
2021-06-17 43.90 43.93 43.82 43.93 0.0M
2021-06-16 43.75 43.84 43.75 43.82 0.0M
2021-06-15 44.13 44.14 44.07 44.10 0.0M
2021-06-14 44.24 44.24 44.24 44.24 0.0M
2021-06-11 44.05 44.17 44.04 44.17 0.0M
2021-06-10 44.15 44.15 43.93 44.08 0.0M
2021-06-09 44.05 44.05 43.89 43.89 0.0M
2021-06-08 43.84 44.07 43.84 44.07 0.0M
2021-06-07 43.72 43.78 43.72 43.78 0.0M
2021-06-04 43.60 43.67 43.58 43.66 0.0M
2021-06-03 43.19 43.38 43.19 43.30 0.0M
2021-06-02 43.55 43.55 43.43 43.49 0.0M
2021-06-01 43.49 43.49 43.49 43.49 0.0M
2021-05-28 43.51 43.51 43.46 43.47 0.0M
2021-05-27 43.43 43.43 43.37 43.37 0.0M
2021-05-26 43.27 43.29 43.27 43.29 0.0M
2021-05-25 43.25 43.25 43.08 43.08 0.0M
2021-05-24 43.21 43.22 43.19 43.20 0.0M
2021-05-21 43.24 43.24 42.93 42.93 0.0M
2021-05-20 42.90 42.99 42.90 42.99 0.0M
2021-05-19 42.13 42.43 42.08 42.43 0.0M
2021-05-18 42.93 42.93 42.58 42.58 0.0M
2021-05-17 42.82 42.89 42.80 42.80 0.0M
2021-05-14 42.66 42.93 42.66 42.91 0.0M
2021-05-13 42.15 42.36 41.96 42.28 0.0M
2021-05-12 42.31 42.31 41.70 41.70 0.0M
2021-05-11 42.46 42.74 42.39 42.70 0.0M
2021-05-10 43.55 43.55 43.07 43.07 0.0M
2021-05-07 43.22 43.61 43.22 43.61 0.0M
2021-05-06 42.65 43.16 42.58 43.16 0.0M
2021-05-05 43.02 43.07 42.91 42.91 0.0M
2021-05-04 42.99 42.99 42.81 42.94 0.0M
2021-05-03 43.32 43.32 43.32 43.32 0.0M
2021-04-30 43.25 43.31 43.12 43.12 0.0M
2021-04-29 43.40 43.58 43.40 43.56 0.0M
2021-04-28 43.36 43.41 43.30 43.31 0.0M
2021-04-27 43.46 43.46 43.41 43.44 0.0M
2021-04-26 43.42 43.42 43.40 43.40 0.0M
2021-04-23 43.14 43.32 43.10 43.32 0.0M
2021-04-22 43.25 43.36 42.79 42.91 0.0M
2021-04-21 43.16 43.24 43.14 43.24 0.0M
2021-04-20 42.69 42.81 42.69 42.81 0.0M
2021-04-19 42.92 43.00 42.92 43.00 0.0M
2021-04-16 43.26 43.26 43.14 43.14 0.0M
2021-04-15 43.07 43.14 43.06 43.14 0.0M
2021-04-14 42.78 42.84 42.58 42.58 0.0M
2021-04-13 42.74 42.74 42.74 42.74 0.0M
2021-04-12 42.58 42.67 42.56 42.64 0.0M
2021-04-09 42.41 42.67 42.41 42.67 0.0M
2021-04-08 42.27 42.34 42.27 42.33 0.0M
2021-04-07 42.15 42.15 42.04 42.06 0.0M
2021-04-06 42.28 42.35 42.20 42.20 0.0M
2021-04-05 42.09 42.18 42.07 42.18 0.0M
2021-04-01 41.20 41.67 41.20 41.67 0.0M
2021-03-31 41.05 41.34 41.05 41.25 0.0M
2021-03-30 40.84 40.89 40.84 40.85 0.0M
2021-03-29 41.03 41.05 40.82 40.98 0.0M
2021-03-26 40.87 41.24 40.79 41.24 0.0M
2021-03-25 39.81 40.46 39.79 40.46 0.0M
2021-03-24 40.52 40.64 40.11 40.11 0.0M
2021-03-23 40.69 40.71 40.38 40.43 0.0M
2021-03-22 40.71 40.97 40.69 40.87 0.0M
2021-03-19 40.36 40.78 40.34 40.67 0.0M
2021-03-18 40.84 41.11 40.53 40.53 0.0M
2021-03-17 41.08 41.18 41.03 41.16 0.0M
2021-03-16 41.24 41.29 41.01 41.11 0.0M
2021-03-15 40.90 41.18 40.84 41.18 0.0M
2021-03-12 40.71 40.93 40.67 40.92 0.0M
2021-03-11 40.84 41.03 40.83 40.90 0.0M
2021-03-10 40.44 40.64 40.38 40.45 0.0M
2021-03-09 40.26 40.41 40.19 40.20 0.0M
2021-03-08 39.64 40.10 39.55 39.55 0.0M
2021-03-05 38.99 39.64 38.49 39.61 0.1M
2021-03-04 39.17 39.62 38.40 38.81 0.0M
2021-03-03 39.73 40.06 39.55 39.55 0.0M
2021-03-02 40.50 40.58 40.16 40.16 0.1M
2021-03-01 40.18 40.76 40.18 40.61 0.0M
2021-02-26 39.61 40.01 39.28 39.67 0.2M
2021-02-25 40.52 40.59 39.59 39.72 0.0M
2021-02-24 40.23 40.86 40.08 40.80 0.0M
2021-02-23 39.79 40.53 39.70 40.44 0.0M
2021-02-22 40.52 40.58 40.37 40.42 0.0M
2021-02-19 40.86 41.06 40.80 40.81 0.0M
2021-02-18 40.59 40.85 40.59 40.82 0.0M
2021-02-17 41.10 41.16 40.84 41.16 0.0M
2021-02-16 41.69 41.71 41.31 41.36 0.0M
2021-02-12 41.32 41.66 41.32 41.66 0.0M
2021-02-11 41.54 41.54 41.12 41.39 0.0M
2021-02-10 41.47 41.57 41.06 41.20 0.0M
2021-02-09 41.17 41.27 41.17 41.22 0.0M
2021-02-08 40.91 41.00 40.80 41.00 0.0M
2021-02-05 40.58 40.78 40.51 40.65 0.0M
2021-02-04 40.15 40.41 40.15 40.41 0.0M
2021-02-03 39.86 40.12 39.86 40.08 0.0M
2021-02-02 40.00 40.22 39.96 40.11 0.0M
2021-02-01 39.16 39.62 39.13 39.60 0.0M
2021-01-29 39.83 39.83 38.71 39.19 0.0M
2021-01-28 39.86 40.08 39.70 39.77 0.0M
2021-01-27 39.75 40.07 39.36 39.57 0.0M
2021-01-26 40.64 40.64 40.34 40.43 0.0M
2021-01-25 40.64 40.64 40.15 40.55 0.0M
2021-01-22 40.35 40.51 40.35 40.51 0.0M
2021-01-21 40.28 40.53 40.28 40.43 0.0M
2021-01-20 40.36 40.39 40.36 40.39 0.0M
2021-01-19 39.85 40.01 39.85 39.97 0.0M
2021-01-15 39.61 39.74 39.61 39.64 0.0M
2021-01-14 40.18 40.19 39.96 39.96 0.0M
2021-01-13 40.13 40.13 39.99 39.99 0.0M
2021-01-12 40.02 40.03 39.75 40.03 0.0M
2021-01-11 40.03 40.11 39.90 39.90 0.0M
2021-01-08 40.02 40.02 40.02 40.02 0.0M
2021-01-07 39.89 39.97 39.84 39.94 0.0M
2021-01-06 38.89 39.77 38.87 39.44 0.0M
2021-01-05 38.86 39.09 38.86 39.05 0.0M
2021-01-04 38.35 38.68 38.35 38.67 0.0M