Otter Creek Focus Strategy ETF (OCFS)

OCFS
🏛️ アメリカ →
27.97
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
2024-12-31 26.04 26.04 26.04 26.04 0.0M
2024-12-30 26.07 26.16 26.04 26.16 0.0M
2024-12-27 26.37 26.37 26.37 26.37 0.0M
2024-12-26 26.59 26.67 26.55 26.65 0.0M
2024-12-24 26.53 26.64 26.53 26.64 0.0M
2024-12-23 26.40 26.44 26.40 26.44 0.0M
2024-12-20 25.85 26.59 25.85 26.59 0.0M
2024-12-19 26.23 26.30 26.21 26.21 0.0M
2024-12-18 26.50 26.50 26.15 26.15 0.0M
2024-12-17 27.04 27.07 26.94 26.96 0.0M
2024-12-16 27.43 27.43 27.43 27.43 0.0M
2024-12-13 27.31 27.31 27.31 27.31 0.0M
2024-12-12 27.41 27.41 27.41 27.41 0.0M
2024-12-10 27.34 27.34 27.25 27.25 0.0M
2024-12-09 27.61 27.61 27.56 27.56 0.0M
2024-12-06 28.20 28.20 28.20 28.20 0.0M
2024-12-05 28.18 28.18 28.18 28.18 0.0M
2024-12-04 28.37 28.37 28.37 28.37 0.0M
2024-12-03 28.16 28.17 28.05 28.05 0.0M
2024-12-02 28.12 28.12 28.11 28.11 0.0M
2024-11-27 27.91 27.99 27.91 27.99 0.0M
2024-11-26 28.15 28.23 28.15 28.23 0.0M
2024-11-25 28.38 28.38 28.10 28.10 0.0M
2024-11-22 28.20 28.32 28.20 28.32 0.0M
2024-11-21 28.08 28.08 28.08 28.08 0.0M
2024-11-20 27.49 27.60 27.44 27.60 0.0M
2024-11-19 27.39 27.49 27.39 27.49 0.0M
2024-11-18 26.94 26.94 26.94 26.94 0.0M
2024-11-15 27.18 27.18 26.83 26.91 0.0M
2024-11-14 27.47 27.47 27.24 27.24 0.0M
2024-11-13 28.29 28.29 27.89 27.89 0.0M
2024-11-12 28.17 28.17 28.02 28.06 0.0M
2024-11-11 28.41 28.41 28.41 28.41 0.0M
2024-11-08 28.40 28.41 28.37 28.37 0.0M
2024-11-07 28.09 28.23 28.06 28.23 0.0M
2024-11-06 27.99 27.99 27.99 27.99 0.0M
2024-11-05 26.93 27.24 26.91 27.24 0.0M
2024-11-04 27.00 27.00 26.90 26.90 0.0M
2024-11-01 26.99 26.99 26.88 26.88 0.0M
2024-10-31 27.37 27.37 27.06 27.06 0.0M
2024-10-30 27.78 27.78 27.42 27.42 0.0M
2024-10-29 27.77 27.77 27.72 27.72 0.0M
2024-10-28 27.69 27.69 27.59 27.59 0.0M
2024-10-25 27.50 27.50 27.42 27.42 0.0M
2024-10-24 27.52 27.52 27.52 27.52 0.0M
2024-10-23 27.52 27.52 27.52 27.52 0.0M
2024-10-22 27.92 27.92 27.92 27.92 0.0M
2024-10-21 28.16 28.16 28.16 28.16 0.0M
2024-10-18 28.36 28.36 28.36 28.36 0.0M
2024-10-17 28.53 28.53 28.39 28.40 0.0M
2024-10-16 28.22 28.22 28.18 28.18 0.0M
2024-10-15 28.13 28.13 27.95 27.95 0.0M
2024-10-11 28.04 28.13 28.04 28.13 0.0M
2024-10-10 27.63 27.63 27.63 27.63 0.0M
2024-10-09 27.82 27.82 27.82 27.82 0.0M
2024-10-08 27.52 27.59 27.50 27.59 0.0M
2024-10-07 27.37 27.37 27.37 27.37 0.0M
2024-10-04 27.50 27.61 27.19 27.60 0.0M
2024-10-03 27.26 27.26 27.12 27.19 0.0M
2024-10-01 27.04 27.04 26.95 26.95 0.0M
2024-09-30 27.17 27.17 27.17 27.17 0.0M
2024-09-27 27.15 27.15 27.15 27.15 0.0M
2024-09-26 27.21 27.22 27.21 27.22 0.0M
2024-09-25 27.03 27.03 26.96 26.96 0.0M
2024-09-24 26.92 27.00 26.92 27.00 0.0M
2024-09-23 26.84 26.90 26.84 26.88 0.0M
2024-09-20 26.68 26.74 26.68 26.74 0.0M
2024-09-19 26.78 26.78 26.78 26.78 0.0M
2024-09-18 26.25 26.25 26.20 26.20 0.0M
2024-09-17 26.14 26.21 26.07 26.10 0.0M
2024-09-16 26.02 26.07 25.89 26.07 0.0M
2024-09-13 25.80 25.90 25.79 25.89 0.0M
2024-09-12 25.61 25.61 25.60 25.60 0.0M
2024-09-11 24.66 25.36 24.66 25.36 0.0M
2024-09-09 24.93 24.93 24.72 24.72 0.0M
2024-09-06 24.54 24.61 24.52 24.52 0.0M
2024-09-05 25.04 25.04 25.03 25.03 0.0M
2024-09-04 25.19 25.21 25.14 25.21 0.0M
2024-09-03 25.08 25.08 25.08 25.08 0.0M
2024-08-30 25.94 25.94 25.94 25.94 0.0M
2024-08-29 25.82 25.87 25.68 25.68 0.0M
2024-08-26 25.46 25.46 25.46 25.46 0.0M
2024-08-23 25.37 25.57 25.37 25.55 0.0M
2024-08-22 25.27 25.29 25.14 25.14 0.0M
2024-08-21 25.16 25.31 25.16 25.31 0.0M
2024-08-20 25.01 25.01 25.01 25.01 0.0M
2024-08-19 24.97 25.16 24.97 25.16 0.0M
2024-08-16 24.81 24.91 24.81 24.89 0.0M
2024-08-15 24.90 24.92 24.85 24.85 0.0M
2024-08-14 24.41 24.54 24.41 24.54 0.0M
2024-08-12 24.14 24.14 24.14 24.14 0.0M
2024-08-09 24.07 24.20 24.07 24.20 0.0M
2024-08-08 24.08 24.20 24.08 24.20 0.1M
2024-08-07 24.07 24.07 23.57 23.57 0.0M
2024-08-06 23.44 23.73 23.44 23.62 0.0M
2024-08-05 22.58 23.46 22.58 23.35 0.0M
2024-08-02 23.91 23.91 23.91 23.91 0.0M
2024-07-31 25.30 25.31 25.10 25.10 0.0M
2024-07-30 24.52 24.52 24.52 24.52 0.0M
2024-07-29 24.55 24.55 24.55 24.55 0.0M
2024-07-25 24.00 24.00 24.00 24.00 0.0M
2024-07-24 24.46 24.46 24.12 24.12 0.1M
2024-07-23 24.70 24.70 24.70 24.70 0.0M
2024-07-22 24.44 24.49 24.44 24.49 0.0M
2024-07-18 24.71 24.71 24.36 24.36 0.0M
2024-07-17 24.94 24.94 24.53 24.53 0.0M
2024-07-15 24.67 24.67 24.67 24.67 0.0M
2024-07-11 24.59 24.62 24.59 24.62 0.0M
2024-07-10 24.18 24.28 24.18 24.28 0.0M
2024-07-08 24.27 24.34 24.26 24.26 0.0M
2024-07-03 24.04 24.04 24.04 24.04 0.0M
2024-07-01 23.66 23.66 23.66 23.66 0.0M
2024-06-28 23.91 23.91 23.91 23.91 0.0M
2024-06-27 24.17 24.17 24.15 24.15 0.0M
2024-06-26 23.99 24.00 23.99 24.00 0.0M
2024-06-25 24.29 24.31 24.27 24.27 0.0M
2024-06-24 24.40 24.42 24.32 24.32 0.0M
2024-06-21 24.15 24.31 24.15 24.31 0.0M
2024-06-20 24.44 24.48 24.25 24.26 0.0M
2024-06-18 24.49 24.49 24.43 24.44 0.0M
2024-06-17 24.02 24.26 24.02 24.26 0.0M
2024-06-14 24.04 24.10 24.01 24.08 0.0M
2024-06-13 24.54 24.58 24.42 24.57 0.0M
2024-06-12 24.70 24.70 24.50 24.50 0.0M
2024-06-11 24.20 24.21 24.18 24.20 0.0M
2024-06-10 24.05 24.36 24.05 24.34 0.0M
2024-06-07 24.16 24.16 24.11 24.14 0.0M
2024-06-06 24.48 24.49 24.20 24.23 0.0M
2024-06-05 24.44 24.66 24.43 24.66 0.0M
2024-06-04 24.39 24.42 24.16 24.30 0.0M
2024-06-03 24.66 24.66 24.36 24.52 0.0M
2024-05-31 24.81 24.85 24.29 24.55 0.0M
2024-05-30 24.67 24.89 24.67 24.76 0.0M
2024-05-29 24.74 24.79 24.70 24.70 0.0M
2024-05-28 25.11 25.13 24.90 24.93 0.0M
2024-05-24 24.78 25.17 24.77 25.17 0.0M
2024-05-23 24.99 25.00 24.64 24.64 0.0M
2024-05-22 24.97 25.05 24.84 24.84 0.0M
2024-05-21 24.69 24.80 24.62 24.80 0.0M
2024-05-20 24.63 24.79 24.61 24.71 0.0M