スプロット・フォーカス・トラスト (FUND)

FUND
🏛️ アメリカ →
8.31
最終更新: 2025-09-30
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 8.61 8.61 8.55 8.60 0.0M
2021-12-30 8.63 8.65 8.57 8.58 0.0M
2021-12-29 8.60 8.66 8.60 8.60 0.1M
2021-12-28 8.65 8.65 8.60 8.60 0.1M
2021-12-27 8.64 8.64 8.57 8.57 0.0M
2021-12-23 8.46 8.59 8.43 8.56 0.0M
2021-12-22 8.38 8.44 8.35 8.38 0.0M
2021-12-21 8.16 8.40 8.16 8.30 0.1M
2021-12-20 8.19 8.19 8.05 8.13 0.0M
2021-12-17 8.26 8.32 8.25 8.28 0.0M
2021-12-16 8.28 8.38 8.20 8.25 0.0M
2021-12-15 8.20 8.29 8.08 8.27 0.0M
2021-12-14 8.14 8.26 8.04 8.18 0.0M
2021-12-13 8.40 8.41 8.26 8.26 0.0M
2021-12-10 8.44 8.51 8.39 8.43 0.1M
2021-12-09 8.91 8.93 8.80 8.85 0.1M
2021-12-08 8.78 8.93 8.78 8.92 0.0M
2021-12-07 8.73 8.85 8.70 8.79 0.0M
2021-12-06 8.50 8.68 8.49 8.60 0.1M
2021-12-03 8.58 8.64 8.39 8.44 0.1M
2021-12-02 8.42 8.54 8.42 8.54 0.0M
2021-12-01 8.59 8.75 8.42 8.42 0.1M
2021-11-30 8.78 8.80 8.55 8.59 0.1M
2021-11-29 8.96 8.96 8.77 8.81 0.1M
2021-11-26 8.74 9.02 8.61 9.02 0.0M
2021-11-24 8.85 8.93 8.81 8.92 0.0M
2021-11-23 8.90 8.91 8.84 8.90 0.1M
2021-11-22 8.95 9.07 8.91 8.91 0.1M
2021-11-19 8.99 9.06 8.60 8.95 0.1M
2021-11-18 9.14 9.14 9.01 9.04 0.0M
2021-11-17 9.15 9.17 9.06 9.08 0.0M
2021-11-16 9.17 9.21 9.15 9.15 0.0M
2021-11-15 9.18 9.21 9.16 9.17 0.0M
2021-11-12 9.12 9.18 9.12 9.15 0.1M
2021-11-11 9.05 9.11 9.05 9.09 0.1M
2021-11-10 9.20 9.22 9.00 9.04 0.1M
2021-11-09 9.18 9.51 9.15 9.20 0.0M
2021-11-08 9.15 9.18 9.13 9.17 0.0M
2021-11-05 9.08 9.15 9.06 9.15 0.0M
2021-11-04 8.97 9.04 8.97 9.01 0.0M
2021-11-03 8.89 8.95 8.84 8.91 0.1M
2021-11-02 8.84 8.96 8.84 8.88 0.2M
2021-11-01 8.76 8.84 8.75 8.81 0.1M
2021-10-29 8.79 8.80 8.74 8.76 0.0M
2021-10-28 8.70 8.76 8.66 8.76 0.0M
2021-10-27 8.75 8.77 8.69 8.70 0.0M
2021-10-26 8.75 8.81 8.71 8.77 0.0M
2021-10-25 8.67 8.80 8.67 8.75 0.0M
2021-10-22 8.72 8.75 8.67 8.70 0.0M
2021-10-21 8.73 8.74 8.66 8.66 0.0M
2021-10-20 8.67 8.73 8.67 8.73 0.0M
2021-10-19 8.61 8.70 8.61 8.64 0.1M
2021-10-18 8.60 8.65 8.57 8.61 0.0M
2021-10-15 8.69 8.69 8.60 8.60 0.0M
2021-10-14 8.56 8.65 8.49 8.64 0.0M
2021-10-13 8.47 8.55 8.47 8.49 0.0M
2021-10-12 8.48 8.48 8.42 8.45 0.0M
2021-10-11 8.53 8.55 8.43 8.43 0.0M
2021-10-08 8.50 8.58 8.45 8.49 0.0M
2021-10-07 8.41 8.59 8.41 8.46 0.0M
2021-10-06 8.32 8.38 8.24 8.35 0.0M
2021-10-05 8.34 8.41 8.27 8.41 0.0M
2021-10-04 8.37 8.37 8.27 8.28 0.1M
2021-10-01 8.29 8.40 8.18 8.40 0.0M
2021-09-30 8.27 8.34 8.25 8.29 0.0M
2021-09-29 8.32 8.35 8.21 8.26 0.0M
2021-09-28 8.25 8.31 8.25 8.27 0.0M
2021-09-27 8.20 8.29 8.19 8.24 0.1M
2021-09-24 8.20 8.22 8.18 8.19 0.0M
2021-09-23 8.12 8.24 8.12 8.20 0.0M
2021-09-22 8.01 8.12 8.00 8.12 0.0M
2021-09-21 7.97 8.00 7.95 7.95 0.0M
2021-09-20 8.02 8.08 7.92 7.96 0.0M
2021-09-17 8.13 8.21 8.12 8.15 0.0M
2021-09-16 8.19 8.27 8.13 8.13 0.0M
2021-09-15 8.16 8.23 8.13 8.23 0.0M
2021-09-14 8.25 8.25 8.16 8.16 0.0M
2021-09-13 8.26 8.31 8.17 8.28 0.0M
2021-09-10 8.29 8.37 8.23 8.23 0.1M
2021-09-09 8.43 8.51 8.37 8.37 0.0M
2021-09-08 8.40 8.59 8.40 8.42 0.0M
2021-09-07 8.52 8.55 8.37 8.44 0.0M
2021-09-03 8.51 8.69 8.44 8.54 0.1M
2021-09-02 8.45 8.49 8.40 8.45 0.0M
2021-09-01 8.48 8.51 8.43 8.45 0.2M
2021-08-31 8.45 8.47 8.42 8.45 0.0M
2021-08-30 8.47 8.49 8.35 8.46 0.1M
2021-08-27 8.26 8.43 8.23 8.43 0.0M
2021-08-26 8.37 8.40 8.26 8.26 0.0M
2021-08-25 8.38 8.39 8.37 8.39 0.0M
2021-08-24 8.32 8.39 8.32 8.36 0.0M
2021-08-23 8.19 8.41 8.18 8.31 0.0M
2021-08-20 8.12 8.27 8.12 8.19 0.0M
2021-08-19 8.26 8.26 8.12 8.15 0.0M
2021-08-18 8.30 8.41 8.30 8.30 0.0M
2021-08-17 8.46 8.46 8.32 8.36 0.0M
2021-08-16 8.55 8.56 8.38 8.48 0.0M
2021-08-13 8.52 8.64 8.52 8.56 0.1M
2021-08-12 8.54 8.57 8.47 8.55 0.1M
2021-08-11 8.45 8.53 8.45 8.53 0.0M
2021-08-10 8.33 8.40 8.30 8.40 0.0M
2021-08-09 8.31 8.35 8.24 8.26 0.0M
2021-08-06 8.29 8.31 8.23 8.30 0.0M
2021-08-05 8.20 8.29 8.19 8.23 0.0M
2021-08-04 8.23 8.28 8.20 8.20 0.0M
2021-08-03 8.32 8.32 8.19 8.23 0.0M
2021-08-02 8.28 8.40 8.23 8.29 0.2M
2021-07-30 8.16 8.20 8.16 8.20 0.0M
2021-07-29 8.15 8.27 8.15 8.21 0.0M
2021-07-28 8.06 8.12 8.05 8.12 0.0M
2021-07-27 8.14 8.21 8.05 8.07 0.0M
2021-07-26 8.11 8.18 8.11 8.14 0.0M
2021-07-23 8.10 8.16 8.07 8.12 0.0M
2021-07-22 8.16 8.16 8.09 8.11 0.0M
2021-07-21 8.13 8.20 8.13 8.17 0.0M
2021-07-20 7.96 8.12 7.96 8.08 0.0M
2021-07-19 8.18 8.18 7.84 7.96 0.1M
2021-07-16 8.48 8.48 8.26 8.26 0.1M
2021-07-15 8.35 8.42 8.35 8.42 0.0M
2021-07-14 8.52 8.53 8.33 8.41 0.0M
2021-07-13 8.47 8.50 8.41 8.47 0.0M
2021-07-12 8.42 8.52 8.42 8.47 0.0M
2021-07-09 8.30 8.48 8.30 8.45 0.1M
2021-07-08 8.33 8.36 8.30 8.35 0.0M
2021-07-07 8.46 8.46 8.39 8.44 0.0M
2021-07-06 8.51 8.54 8.41 8.42 0.0M
2021-07-02 8.54 8.54 8.49 8.53 0.0M
2021-07-01 8.55 8.57 8.53 8.55 0.0M
2021-06-30 8.44 8.53 8.44 8.51 0.0M
2021-06-29 8.37 8.47 8.37 8.44 0.0M
2021-06-28 8.55 8.55 8.40 8.40 0.0M
2021-06-25 8.50 8.57 8.50 8.54 0.0M
2021-06-24 8.42 8.51 8.42 8.51 0.0M
2021-06-23 8.48 8.49 8.44 8.48 0.0M
2021-06-22 8.34 8.41 8.34 8.40 0.0M
2021-06-21 8.31 8.40 8.30 8.40 0.1M
2021-06-18 8.35 8.40 8.26 8.33 0.0M
2021-06-17 8.60 8.69 8.41 8.47 0.0M
2021-06-16 8.77 8.77 8.67 8.68 0.0M
2021-06-15 8.86 8.91 8.73 8.80 0.0M
2021-06-14 8.96 8.96 8.75 8.83 0.0M
2021-06-11 8.87 9.18 8.86 8.93 0.1M
2021-06-10 8.93 8.99 8.90 8.94 0.0M
2021-06-09 8.89 8.92 8.81 8.89 0.0M
2021-06-08 8.85 8.87 8.81 8.87 0.0M
2021-06-07 8.76 8.85 8.69 8.79 0.1M
2021-06-04 8.75 8.79 8.69 8.75 0.0M
2021-06-03 8.74 8.77 8.69 8.74 0.1M
2021-06-02 8.70 8.83 8.64 8.74 0.0M
2021-06-01 8.60 8.67 8.60 8.67 0.0M
2021-05-28 8.55 8.59 8.53 8.54 0.0M
2021-05-27 8.49 8.60 8.45 8.57 0.0M
2021-05-26 8.47 8.52 8.45 8.45 0.1M
2021-05-25 8.52 8.56 8.45 8.45 0.1M
2021-05-24 8.50 8.55 8.49 8.54 0.0M
2021-05-21 8.51 8.52 8.47 8.49 0.0M
2021-05-20 8.39 8.45 8.39 8.44 0.0M
2021-05-19 8.40 8.41 8.34 8.38 0.0M
2021-05-18 8.54 8.56 8.48 8.48 0.0M
2021-05-17 8.40 8.48 8.40 8.48 0.0M
2021-05-14 8.30 8.43 8.30 8.39 0.1M
2021-05-13 8.14 8.30 8.14 8.30 0.0M
2021-05-12 8.40 8.41 8.17 8.18 0.0M
2021-05-11 8.38 8.47 8.31 8.39 0.1M
2021-05-10 8.51 8.64 8.48 8.49 0.1M
2021-05-07 8.45 8.55 8.45 8.54 0.0M
2021-05-06 8.27 8.45 8.25 8.40 0.1M
2021-05-05 8.20 8.27 8.20 8.27 0.1M
2021-05-04 8.22 8.22 8.16 8.20 0.0M
2021-05-03 8.17 8.23 8.13 8.20 0.0M
2021-04-30 8.18 8.19 8.13 8.15 0.0M
2021-04-29 8.18 8.22 8.17 8.20 0.0M
2021-04-28 8.12 8.18 8.12 8.17 0.0M
2021-04-27 8.10 8.17 8.10 8.14 0.0M
2021-04-26 8.17 8.19 8.14 8.14 0.0M
2021-04-23 8.11 8.17 8.11 8.16 0.0M
2021-04-22 8.19 8.19 8.08 8.10 0.0M
2021-04-21 8.08 8.19 8.08 8.17 0.0M
2021-04-20 8.16 8.17 7.99 8.05 0.0M
2021-04-19 8.22 8.22 8.16 8.17 0.0M
2021-04-16 8.19 8.20 8.16 8.19 0.0M
2021-04-15 8.14 8.23 8.12 8.15 0.1M
2021-04-14 8.08 8.25 8.08 8.15 0.1M
2021-04-13 8.02 8.14 7.95 8.09 0.1M
2021-04-12 7.95 8.10 7.95 8.07 0.1M
2021-04-09 8.05 8.08 8.04 8.08 0.0M
2021-04-08 8.05 8.08 8.03 8.03 0.0M
2021-04-07 8.03 8.06 7.98 7.99 0.1M
2021-04-06 7.97 8.07 7.97 8.03 0.0M
2021-04-05 8.08 8.17 7.96 8.04 0.1M
2021-04-01 7.80 8.02 7.80 7.96 0.0M
2021-03-31 7.80 7.83 7.77 7.80 0.0M
2021-03-30 7.83 7.87 7.79 7.79 0.0M
2021-03-29 7.86 7.89 7.81 7.83 0.0M
2021-03-26 7.81 7.87 7.80 7.86 0.0M
2021-03-25 7.77 7.79 7.64 7.77 0.0M
2021-03-24 7.80 7.94 7.76 7.76 0.1M
2021-03-23 8.00 8.02 7.77 7.79 0.1M
2021-03-22 8.02 8.04 8.00 8.01 0.1M
2021-03-19 7.98 8.09 7.97 8.01 0.1M
2021-03-18 8.09 8.13 7.99 7.99 0.0M
2021-03-17 7.99 8.15 7.96 8.10 0.1M
2021-03-16 8.00 8.02 7.94 7.99 0.1M
2021-03-15 7.97 8.01 7.92 8.01 0.1M
2021-03-12 8.04 8.04 7.93 7.97 0.1M
2021-03-11 8.07 8.15 8.03 8.04 0.2M
2021-03-10 7.90 8.01 7.90 7.99 0.1M
2021-03-09 7.83 7.90 7.82 7.86 0.1M
2021-03-08 7.75 7.90 7.74 7.74 0.2M
2021-03-05 7.71 7.74 7.52 7.74 0.0M
2021-03-04 7.70 7.77 7.52 7.66 0.1M
2021-03-03 7.61 7.78 7.61 7.72 0.0M
2021-03-02 7.70 7.71 7.65 7.65 0.1M
2021-03-01 7.65 7.72 7.64 7.71 0.3M
2021-02-26 7.65 7.73 7.48 7.59 0.1M
2021-02-25 7.84 7.84 7.60 7.62 0.1M
2021-02-24 7.68 7.85 7.65 7.83 0.0M
2021-02-23 7.74 7.74 7.58 7.71 0.1M
2021-02-22 7.72 7.81 7.67 7.75 0.1M
2021-02-19 7.64 7.73 7.64 7.71 0.1M
2021-02-18 7.62 7.64 7.58 7.62 0.0M
2021-02-17 7.73 7.76 7.68 7.70 0.1M
2021-02-16 7.75 7.84 7.69 7.74 0.1M
2021-02-12 7.73 7.78 7.65 7.76 0.1M
2021-02-11 7.75 7.79 7.70 7.73 0.1M
2021-02-10 7.80 7.84 7.72 7.75 0.1M
2021-02-09 7.78 7.79 7.75 7.76 0.1M
2021-02-08 7.70 7.85 7.70 7.79 0.1M
2021-02-05 7.70 7.75 7.65 7.68 0.1M
2021-02-04 7.63 7.68 7.60 7.63 0.1M
2021-02-03 7.55 7.59 7.53 7.59 0.1M
2021-02-02 7.52 7.61 7.52 7.56 0.1M
2021-02-01 7.27 7.52 7.26 7.52 0.1M
2021-01-29 7.39 7.48 7.34 7.34 0.1M
2021-01-28 7.42 7.47 7.36 7.40 0.1M
2021-01-27 7.42 7.46 7.34 7.35 0.1M
2021-01-26 7.60 7.60 7.52 7.52 0.1M
2021-01-25 7.48 7.58 7.46 7.56 0.1M
2021-01-22 7.53 7.53 7.46 7.50 0.0M
2021-01-21 7.56 7.62 7.48 7.55 0.1M
2021-01-20 7.51 7.56 7.47 7.53 0.1M
2021-01-19 7.44 7.47 7.38 7.47 0.1M
2021-01-15 7.40 7.43 7.29 7.42 0.0M
2021-01-14 7.46 7.53 7.43 7.46 0.1M
2021-01-13 7.43 7.48 7.38 7.43 0.1M
2021-01-12 7.40 7.52 7.25 7.43 0.1M
2021-01-11 7.29 7.47 7.25 7.40 0.1M
2021-01-08 7.48 7.48 7.37 7.42 0.1M
2021-01-07 7.30 7.47 7.30 7.41 0.1M
2021-01-06 6.99 7.28 6.96 7.20 0.1M
2021-01-05 6.86 6.95 6.84 6.92 0.0M
2021-01-04 6.93 6.99 6.77 6.83 0.1M