Foundations Dynamic Core ETF (FDCE)

FDCE
🏛️ アメリカ →
12.61
最終更新: 2025-06-13
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
2025-06-13 12.61 12.61 12.61 12.61 0.0M
2025-06-12 12.61 12.61 12.61 12.61 0.0M
2025-06-11 12.61 12.61 12.61 12.61 0.0M
2025-06-10 12.61 12.61 12.61 12.61 0.0M
2025-06-09 12.59 12.60 12.58 12.60 0.0M
2025-06-06 12.60 12.60 12.60 12.60 0.0M
2025-06-05 12.60 12.60 12.60 12.60 0.0M
2025-06-04 12.61 12.62 12.61 12.62 0.0M
2025-06-03 12.57 12.62 12.57 12.62 0.0M
2025-06-02 12.49 12.49 12.49 12.49 0.0M
2025-05-30 12.46 12.50 12.42 12.50 0.0M
2025-05-29 12.47 12.49 12.47 12.49 0.0M
2025-05-28 12.45 12.45 12.45 12.45 0.0M
2025-05-27 12.54 12.54 12.54 12.54 0.0M
2025-05-23 12.30 12.30 12.30 12.30 0.0M
2025-05-22 12.37 12.37 12.37 12.37 0.0M
2025-05-21 12.38 12.38 12.38 12.38 0.0M
2025-05-20 12.61 12.61 12.61 12.61 0.0M
2025-05-19 12.59 12.63 12.59 12.63 0.0M
2025-05-16 12.60 12.66 12.60 12.66 0.0M
2025-05-15 12.57 12.57 12.57 12.57 0.0M
2025-05-14 12.53 12.53 12.53 12.53 0.0M
2025-05-13 12.55 12.57 12.55 12.57 0.0M
2025-05-12 12.47 12.47 12.47 12.47 0.0M
2025-05-09 12.13 12.13 12.11 12.11 0.0M
2025-05-08 12.12 12.12 12.12 12.12 0.0M
2025-05-07 12.01 12.01 12.01 12.01 0.0M
2025-05-06 11.98 11.98 11.98 11.98 0.0M
2025-05-05 12.09 12.10 12.05 12.05 0.0M
2025-05-02 12.12 12.12 12.12 12.12 0.0M
2025-05-01 11.94 11.94 11.94 11.94 0.0M
2025-04-30 11.88 11.88 11.88 11.88 0.0M
2025-04-29 11.88 11.88 11.88 11.88 0.0M
2025-04-28 11.82 11.82 11.82 11.82 0.0M
2025-04-25 11.72 11.79 11.72 11.79 0.0M
2025-04-24 11.66 11.75 11.66 11.75 0.0M
2025-04-23 11.55 11.55 11.55 11.55 0.0M
2025-04-22 11.36 11.39 11.36 11.39 0.0M
2025-04-21 11.09 11.14 11.05 11.14 0.0M
2025-04-17 11.38 11.38 11.36 11.36 0.0M
2025-04-16 11.32 11.32 11.32 11.32 0.0M
2025-04-15 11.57 11.57 11.47 11.50 0.0M
2025-04-14 11.52 11.52 11.52 11.52 0.0M
2025-04-11 11.18 11.42 11.18 11.42 0.0M
2025-04-10 11.37 11.37 11.11 11.26 0.0M
2025-04-09 11.10 11.65 11.10 11.65 0.0M
2025-04-08 11.27 11.27 10.74 10.75 0.0M
2025-04-07 10.56 11.25 10.56 10.96 0.0M
2025-04-04 11.22 11.23 11.00 11.02 0.0M
2025-04-03 11.59 11.59 11.59 11.59 0.0M
2025-04-02 12.21 12.21 12.21 12.21 0.0M
2025-04-01 12.09 12.09 12.09 12.09 0.0M
2025-03-31 11.96 12.04 11.94 12.04 0.0M
2025-03-28 12.04 12.05 11.96 12.00 0.6M
2025-03-27 12.21 12.21 12.21 12.21 0.0M
2025-03-26 12.34 12.34 12.23 12.25 0.0M
2025-03-25 12.36 12.36 12.32 12.33 0.0M
2025-03-24 12.31 12.33 12.30 12.33 0.0M
2025-03-21 12.11 12.14 12.11 12.14 0.0M
2025-03-20 12.25 12.25 12.17 12.17 0.0M
2025-03-19 12.18 12.21 12.18 12.21 0.0M
2025-03-18 12.06 12.10 12.06 12.10 0.0M
2025-03-17 12.18 12.18 12.18 12.18 0.0M
2025-03-14 12.04 12.09 12.04 12.09 0.0M
2025-03-13 11.95 11.95 11.89 11.89 0.0M
2025-03-12 11.99 12.04 11.98 12.04 0.0M
2025-03-11 12.01 12.07 12.01 12.01 0.0M
2025-03-10 12.14 12.14 12.04 12.06 0.0M
2025-03-07 12.27 12.34 12.27 12.33 0.0M
2025-03-06 12.26 12.26 12.21 12.26 0.0M
2025-03-05 12.28 12.43 12.28 12.43 0.0M
2025-03-04 12.26 12.48 12.26 12.32 0.5M
2025-03-03 12.45 12.45 12.45 12.45 0.0M
2025-02-28 12.69 12.69 12.69 12.69 0.0M
2025-02-27 12.71 12.71 12.55 12.55 0.0M
2025-02-26 12.78 12.78 12.68 12.70 0.0M
2025-02-25 12.65 12.72 12.65 12.72 0.0M
2025-02-24 12.83 12.83 12.74 12.74 0.0M
2025-02-21 12.78 12.78 12.78 12.78 0.0M
2025-02-20 13.02 13.05 13.02 13.05 0.0M
2025-02-19 13.09 13.13 13.09 13.13 0.0M
2025-02-18 13.12 13.12 13.12 13.12 0.0M
2025-02-14 13.12 13.12 13.09 13.09 0.0M
2025-02-13 13.09 13.09 13.09 13.09 0.0M
2025-02-12 12.94 12.95 12.94 12.95 0.0M
2025-02-11 13.00 13.02 13.00 13.02 0.0M
2025-02-10 13.03 13.03 13.03 13.03 0.0M
2025-02-07 13.00 13.00 12.98 12.98 0.0M
2025-02-06 13.10 13.10 13.10 13.10 0.0M
2025-02-05 13.10 13.10 13.10 13.10 0.0M
2025-02-04 13.04 13.04 13.04 13.04 0.0M
2025-02-03 12.96 12.96 12.94 12.94 0.0M
2025-01-31 13.06 13.06 13.06 13.06 0.0M
2025-01-30 13.13 13.13 13.13 13.13 0.0M
2025-01-29 13.00 13.07 13.00 13.06 0.0M
2025-01-28 13.07 13.10 13.07 13.10 0.0M
2025-01-27 13.00 13.03 12.99 13.02 0.0M
2025-01-24 13.15 13.15 13.15 13.15 0.0M
2025-01-23 13.15 13.15 13.15 13.15 0.0M
2025-01-22 13.14 13.14 13.13 13.13 0.0M
2025-01-21 13.13 13.13 13.13 13.13 0.0M
2025-01-17 12.99 12.99 12.99 12.99 0.0M
2025-01-16 12.88 12.91 12.88 12.90 0.0M
2025-01-15 12.84 12.89 12.84 12.89 0.0M
2025-01-14 12.61 12.68 12.61 12.68 0.0M
2025-01-13 12.62 12.62 12.62 12.62 0.0M
2025-01-10 12.55 12.61 12.55 12.59 0.0M
2025-01-08 12.74 12.77 12.74 12.77 0.0M
2025-01-07 12.77 12.77 12.77 12.77 0.0M
2025-01-06 12.87 12.87 12.87 12.87 0.0M
2025-01-03 12.84 12.84 12.84 12.84 0.0M
2025-01-02 12.68 12.68 12.68 12.68 0.0M