Pinnacle Focused Opportunities ETF (FCUS)

FCUS
🏛️ アメリカ →
30.78
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
2023-12-29 24.30 24.34 24.24 24.30 0.0M
2023-12-28 24.59 24.59 24.59 24.59 0.0M
2023-12-27 24.60 24.60 24.60 24.60 0.0M
2023-12-26 24.43 24.43 24.43 24.43 0.0M
2023-12-22 24.23 24.31 24.23 24.28 0.0M
2023-12-21 24.21 24.21 24.21 24.21 0.0M
2023-12-20 23.85 23.85 23.85 23.85 0.0M
2023-12-19 24.29 24.33 24.29 24.33 0.0M
2023-12-18 23.96 23.96 23.96 23.96 0.0M
2023-12-15 23.65 23.65 23.65 23.65 0.0M
2023-12-14 23.73 23.73 23.73 23.73 0.0M
2023-12-13 23.62 23.82 23.62 23.81 0.0M
2023-12-12 23.39 23.39 23.39 23.39 0.0M
2023-12-11 23.30 23.33 23.26 23.33 0.0M
2023-12-08 23.29 23.29 23.27 23.27 0.0M
2023-12-07 22.91 22.91 22.91 22.91 0.0M
2023-12-06 22.84 22.84 22.76 22.76 0.0M
2023-12-05 23.18 23.18 23.10 23.10 0.0M
2023-12-04 23.16 23.29 23.16 23.23 0.0M
2023-12-01 23.02 23.09 23.02 23.09 0.0M
2023-11-30 22.49 22.56 22.49 22.56 0.0M
2023-11-29 22.57 22.60 22.46 22.52 0.0M
2023-11-28 22.44 22.44 22.44 22.44 0.0M
2023-11-27 22.29 22.32 22.29 22.32 0.0M
2023-11-24 22.27 22.27 22.27 22.27 0.0M
2023-11-22 22.09 22.23 22.09 22.23 0.0M
2023-11-21 22.15 22.15 22.15 22.15 0.0M
2023-11-20 22.37 22.37 22.37 22.37 0.0M
2023-11-17 22.06 22.06 22.06 22.06 0.0M
2023-11-16 21.84 21.84 21.84 21.84 0.0M
2023-11-15 22.20 22.20 22.18 22.18 0.0M
2023-11-14 22.40 22.40 22.38 22.38 0.0M
2023-11-13 21.78 21.78 21.78 21.78 0.0M
2023-11-06 21.44 21.44 21.44 21.44 0.0M
2023-10-31 20.09 20.10 20.09 20.10 0.0M
2023-10-27 19.88 20.05 19.81 19.81 0.0M
2023-10-26 20.21 20.21 20.09 20.09 0.0M
2023-10-25 20.38 20.38 20.02 20.02 0.0M
2023-10-24 20.60 20.70 20.52 20.70 0.0M
2023-10-23 20.69 20.69 20.47 20.47 0.0M
2023-10-20 20.50 20.57 20.50 20.50 0.0M
2023-10-17 21.77 21.77 21.70 21.70 0.0M
2023-10-16 21.55 21.55 21.55 21.55 0.0M
2023-10-13 21.20 21.20 21.20 21.20 0.0M
2023-10-12 21.57 21.57 21.57 21.57 0.0M
2023-10-11 21.90 21.95 21.90 21.95 0.0M
2023-10-10 21.95 22.04 21.76 21.76 0.0M
2023-10-09 21.49 21.49 21.49 21.49 0.0M
2023-10-06 21.28 21.28 21.28 21.28 0.0M
2023-10-05 20.91 20.91 20.91 20.91 0.0M
2023-10-03 20.82 20.82 20.71 20.71 0.0M
2023-10-02 21.52 21.52 21.42 21.42 0.0M
2023-09-29 21.51 21.51 21.51 21.51 0.0M
2023-09-28 21.69 21.69 21.58 21.58 0.0M
2023-09-27 21.12 21.12 21.11 21.11 0.0M
2023-09-25 21.18 21.18 21.18 21.18 0.0M
2023-09-21 21.37 21.37 21.07 21.07 0.0M
2023-09-20 22.22 22.22 21.66 21.66 0.0M
2023-09-19 21.97 21.97 21.81 21.97 0.0M
2023-09-18 22.09 22.09 22.05 22.05 0.0M
2023-09-14 22.31 22.39 22.28 22.39 0.0M
2023-09-13 22.33 22.33 22.08 22.13 0.0M
2023-09-12 22.50 22.50 22.31 22.31 0.0M
2023-09-11 22.55 22.55 22.55 22.55 0.0M
2023-09-08 22.34 22.34 22.34 22.34 0.0M
2023-09-07 22.34 22.45 22.26 22.40 0.1M
2023-09-06 22.34 22.34 22.34 22.34 0.0M
2023-09-05 22.37 22.37 22.37 22.37 0.0M
2023-09-01 22.77 22.77 22.77 22.77 0.0M
2023-08-31 22.66 22.66 22.66 22.66 0.0M
2023-08-30 22.58 22.58 22.55 22.55 0.0M
2023-08-29 22.34 22.34 22.32 22.32 0.1M
2023-08-28 21.78 21.80 21.78 21.80 0.1M
2023-08-25 21.60 21.62 21.58 21.58 0.1M
2023-08-24 21.48 21.48 21.48 21.48 0.0M
2023-08-23 21.84 21.87 21.84 21.87 0.0M
2023-08-22 21.48 21.48 21.48 21.48 0.0M
2023-08-21 21.42 21.53 21.42 21.53 0.0M
2023-08-17 21.51 21.51 21.10 21.10 0.0M
2023-08-15 22.07 22.07 21.99 21.99 0.0M
2023-08-11 21.92 21.92 21.92 21.92 0.0M
2023-08-10 22.03 22.03 22.03 22.03 0.0M
2023-08-09 21.82 21.82 21.82 21.82 0.0M
2023-08-08 22.35 22.35 22.35 22.35 0.0M
2023-08-07 22.38 22.57 22.38 22.57 0.0M
2023-08-04 22.61 22.61 22.34 22.35 0.0M
2023-08-02 22.65 22.65 22.48 22.48 0.0M
2023-08-01 22.57 22.66 22.57 22.66 0.0M
2023-07-31 22.69 22.74 22.69 22.74 0.0M
2023-07-28 22.51 22.59 22.51 22.59 0.0M
2023-07-27 22.51 22.53 22.18 22.18 0.0M
2023-07-26 22.00 22.13 22.00 22.13 0.0M
2023-07-25 22.15 22.15 22.09 22.09 0.0M
2023-07-24 21.96 21.98 21.94 21.96 0.0M
2023-07-21 22.13 22.22 22.01 22.01 0.0M
2023-07-20 22.15 22.17 22.14 22.14 0.0M
2023-07-19 22.54 22.65 22.54 22.65 0.0M
2023-07-18 22.60 22.65 22.60 22.65 0.0M
2023-07-14 22.33 22.33 22.33 22.33 0.0M
2023-07-13 22.53 22.53 22.53 22.53 0.0M
2023-07-12 22.26 22.26 22.18 22.19 0.0M
2023-07-11 22.03 22.07 22.03 22.07 0.0M
2023-07-10 21.92 21.92 21.92 21.92 0.0M
2023-07-07 21.30 21.58 21.30 21.48 0.0M
2023-07-06 21.24 21.34 21.24 21.33 0.0M
2023-07-05 21.77 21.77 21.71 21.71 0.0M
2023-06-30 21.86 21.86 21.82 21.82 0.0M
2023-06-29 21.49 21.54 21.49 21.54 0.0M
2023-06-28 21.44 21.44 21.41 21.41 0.0M
2023-06-27 21.35 21.35 21.31 21.31 0.0M
2023-06-26 21.04 21.04 20.91 20.91 0.0M
2023-06-23 20.98 21.10 20.98 21.06 0.0M
2023-06-22 21.05 21.22 21.05 21.20 0.0M
2023-06-21 21.22 21.23 21.17 21.18 0.0M
2023-06-20 21.27 21.40 21.27 21.40 0.0M
2023-06-16 21.70 21.70 21.41 21.43 0.0M
2023-06-15 21.35 21.52 21.35 21.52 0.0M
2023-06-14 21.21 21.26 21.21 21.26 0.0M
2023-06-13 21.27 21.42 21.24 21.27 0.0M
2023-06-12 21.08 21.08 21.08 21.08 0.0M
2023-06-09 20.79 20.79 20.79 20.79 0.0M
2023-06-08 20.69 20.74 20.69 20.74 0.0M
2023-06-07 21.05 21.05 20.60 20.60 0.0M
2023-05-23 20.13 20.15 19.86 19.86 0.0M
2023-05-16 20.25 20.25 20.05 20.11 0.0M
2023-05-15 20.38 20.38 20.38 20.38 0.0M
2023-05-09 20.46 20.50 20.46 20.50 0.0M
2023-05-08 20.59 20.59 20.59 20.59 0.0M
2023-05-02 20.37 20.37 20.37 20.37 0.0M
2023-04-27 20.06 20.26 20.06 20.26 0.0M
2023-04-26 20.12 20.12 20.12 20.12 0.0M
2023-04-25 20.29 20.29 20.23 20.23 0.0M
2023-04-17 20.80 20.90 20.80 20.90 0.0M
2023-04-14 20.84 20.84 20.79 20.84 0.0M
2023-04-12 20.82 20.82 20.62 20.62 0.0M
2023-04-11 20.83 20.83 20.83 20.83 0.0M
2023-04-10 20.63 20.77 20.63 20.77 0.0M
2023-04-06 20.43 20.52 20.43 20.52 0.0M
2023-04-05 21.06 21.06 20.53 20.55 0.0M
2023-04-04 21.07 21.07 21.02 21.02 0.0M
2023-04-03 21.38 21.38 21.38 21.38 0.0M
2023-03-31 21.25 21.39 21.25 21.39 0.0M
2023-03-30 21.05 21.05 21.05 21.05 0.0M
2023-03-28 20.66 20.67 20.65 20.67 0.0M
2023-03-24 20.43 20.47 20.43 20.47 0.0M
2023-03-22 21.01 21.01 20.51 20.51 0.0M
2023-03-17 20.20 20.20 20.14 20.14 0.2M
2023-03-15 19.90 20.13 19.86 20.09 0.0M
2023-03-14 20.82 20.82 20.82 20.82 0.0M
2023-03-13 20.55 20.55 20.45 20.45 0.0M
2023-03-10 20.86 20.86 20.77 20.77 0.0M
2023-03-09 21.86 21.86 21.30 21.30 0.0M
2023-03-08 21.81 21.86 21.81 21.86 0.0M
2023-03-07 22.03 22.03 21.82 21.82 0.0M
2023-03-06 22.17 22.17 22.01 22.01 0.0M
2023-03-03 22.17 22.17 22.17 22.17 0.0M
2023-03-02 21.54 21.81 21.54 21.81 0.0M
2023-03-01 21.58 21.73 21.58 21.72 0.0M
2023-02-24 20.91 20.98 20.91 20.92 0.0M
2023-02-23 21.05 21.05 21.04 21.04 0.0M
2023-02-22 21.13 21.13 20.98 21.01 0.0M
2023-02-21 20.96 20.96 20.96 20.96 0.0M
2023-02-16 21.78 21.78 21.55 21.55 0.0M
2023-02-15 21.81 21.90 21.81 21.84 0.0M
2023-02-14 21.68 21.76 21.67 21.76 0.0M
2023-02-13 21.65 21.65 21.65 21.65 0.0M
2023-02-09 21.29 21.29 21.29 21.29 0.0M
2023-02-08 21.42 21.42 21.39 21.39 0.0M
2023-02-07 21.40 21.52 21.36 21.51 0.0M
2023-02-03 21.59 21.59 21.48 21.48 0.0M
2023-02-02 21.56 21.57 21.41 21.51 0.0M
2023-02-01 21.55 21.61 21.55 21.61 0.0M
2023-01-31 21.30 21.41 21.30 21.41 0.0M
2023-01-30 21.24 21.24 21.06 21.06 0.0M
2023-01-27 21.47 21.47 21.43 21.43 0.0M
2023-01-26 21.18 21.39 21.18 21.39 0.0M
2023-01-25 20.96 21.16 20.90 21.16 0.0M
2023-01-24 21.15 21.24 21.15 21.22 0.0M
2023-01-23 21.16 21.30 21.16 21.25 0.0M
2023-01-20 20.64 20.91 20.63 20.91 0.0M
2023-01-19 20.72 20.73 20.56 20.56 0.0M
2023-01-18 20.94 20.94 20.89 20.89 0.0M
2023-01-17 21.29 21.29 21.10 21.10 0.0M
2023-01-13 21.17 21.23 21.12 21.23 0.0M
2023-01-12 20.85 20.96 20.85 20.96 0.0M
2023-01-11 20.70 20.75 20.69 20.75 0.0M
2023-01-10 20.45 20.62 20.45 20.62 0.0M
2023-01-09 20.28 20.28 20.28 20.28 0.0M
2023-01-06 20.14 20.25 20.14 20.25 0.0M
2023-01-05 19.82 19.82 19.82 19.82 0.0M
2023-01-04 19.84 20.01 19.84 20.01 0.0M
2023-01-03 19.71 19.71 19.71 19.71 0.0M