First Trust Active Global Quality Income ETF【AGQI】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

登録

ホーム
投資
ETF
アメリカ
AMEX
First Trust Active Global Quality Income ETF (AGQI)
First Trust Active Global Quality Income ETF (AGQI) 時系列データ

First Trust Active Global Quality Income ETF (AGQI)

13.8201

-0.1223

(-0.88%)

終了 2月1日 6:00AM

13.83

0.0099

(0.07%)

取引時間後: 9:59AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.3002	-2.12601715261	14.1203	14.1715	13.82	9629	13.94222387	SP
4	0.3701	2.75167286245	13.45	14.1715	13.2	10378	13.69049543	SP
12	-0.3399	-2.40042372881	14.16	14.25	13.2	10851	13.8173857	SP
26	-0.5299	-3.69268292683	14.35	14.78	13.2	9481	14.08824145	SP
52	0.2301	1.69315673289	13.59	14.79	13.2	16161	13.97625647	SP
156	1.1001	8.64858490566	12.72	14.79	12.55	52943	13.10506645	SP
260	1.1001	8.64858490566	12.72	14.79	12.55	52943	13.10506645	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1738366200	13.8201	-0.12	-0.88	13.91	13.959	13.8201	8816
1738279800	13.9424	0.09	0.68	13.87	13.95	13.865	21426
1738193400	13.8482	-0.03	-0.19	13.9	13.905	13.82	7088
1738107000	13.8747	-0.03	-0.20	13.9	13.9	13.825	6318
1738020600	13.9021	-0.22	-1.54	13.88	13.91	13.84	5865
1737761400	14.12	0.07	0.50	14.1203	14.1715	14.115	7451
1737675000	14.05	0	0.00	14.05	14.05	14.05	0
1737588600	14.05	0.05	0.36	14.1	14.1	14.05	6272
1737502200	14	0.2	1.45	13.93	14.0065	13.93	7892
1737156600	13.8004	0.08	0.59	13.8	13.82	13.78	18765
1737070200	13.7199	0.21	1.55	13.63	13.73	13.615	18736
1736983800	13.5101	0.12	0.87	13.56	13.56	13.471	11474
1736897400	13.3939	0.09	0.71	13.37	13.4	13.32	20746
1736811000	13.3	-0.03	-0.24	13.2	13.3139	13.2	3851
1736551800	13.3321	-0.22	-1.63	13.39	13.44	13.3207	10919
1736379000	13.553	0.05	0.39	13.457	13.555	13.457	5679
1736292600	13.5	-0.02	-0.15	13.66	13.66	13.5	9945
1736206200	13.52	0.06	0.48	13.57	13.591	13.5056	5179
1735947000	13.455	0.1	0.71	13.44	13.4651	13.44	5304
1735860600	13.36	-0.03	-0.22	13.45	13.4701	13.35	5764
1735687800	13.39	-0.06	-0.43	13.47	13.49	13.38	10703
1735601400	13.4476	-0.1	-0.73	13.45	13.4627	13.39	8534
1735342200	13.5463	-0.05	-0.39	13.56	13.565	13.5	3940
1735255800	13.5999	0.01	0.06	13.55	13.6165	13.55	3397
1735077840	13.5914	0.02	0.12	13.56	13.5914	13.54	2463
1734996600	13.5754	0.13	0.97	13.47	13.5754	13.459	36992
1734737400	13.4449	-0.03	-0.22	13.36	13.54	13.36	15356
1734651000	13.475	-0.07	-0.48	13.5951	13.5951	13.475	12348
1734564600	13.54	-0.32	-2.31	13.84	13.88	13.54	8709
1734478200	13.86	-0.06	-0.43	13.86	13.9	13.84	4896
1734391800	13.92	-0.03	-0.22	13.91	13.98	13.91	7068
1734132600	13.951	-0.06	-0.46	13.95	13.951	13.92	21172
1734046200	14.0153	-0.05	-0.35	14.0603	14.07	14.0153	7277
1733959800	14.065	0.03	0.23	14.095	14.11	14.065	7912
1733873400	14.0323	-0.1	-0.69	14.08	14.08	14.0323	4122
1733787000	14.13	-0.04	-0.28	14.19	14.19	14.13	12013
1733527800	14.17	-0.05	-0.35	14.23	14.23	14.1575	4317
1733441400	14.2196	0.02	0.17	14.23	14.25	14.2196	15285
1733355000	14.195	0.04	0.29	14.185	14.2199	14.1802	4171
1733268600	14.1541	0.02	0.15	14.125	14.1753	14.1102	7289
1733182200	14.1325	0.01	0.11	14.13	14.135	14.085	5268
1732917840	14.1176	0.13	0.95	13.99	14.1176	13.99	4062
1732750200	13.9842	-0.03	-0.20	13.99	14.02	13.9715	25005
1732663800	14.0116	-0	-0.02	14.03	14.0384	13.971	80926
1732577400	14.015	0.04	0.32	14.06	14.06	13.98	6725
1732318200	13.97	0.1	0.72	13.91	13.98	13.91	8991
1732231800	13.87	0.07	0.52	13.835	13.895	13.83	26356
1732145400	13.7988	-0.06	-0.46	13.81	13.81	13.75	3684
1732059000	13.8622	0	0.01	13.74	13.88	13.74	2978
1731972600	13.8613	0.11	0.77	13.77	13.89	13.77	4587
1731713400	13.755	-0.05	-0.35	13.77	13.78	13.75	3275
1731627000	13.8037	-0.1	-0.70	13.9199	13.92	13.8037	9901
1731540600	13.9007	-0.04	-0.28	13.925	13.925	13.8805	1750
1731454200	13.9395	-0.18	-1.31	14.02	14.02	13.9297	1958
1731367800	14.1244	-0.06	-0.40	14.17	14.17	14.1244	5744
1731108600	14.1807	-0.05	-0.33	14.16	14.1998	14.16	11876
1731022200	14.2279	0.16	1.12	14.1701	14.24	14.1701	42103
1730935800	14.07	-0.03	-0.23	13.95	14.07	13.95	8525
1730849400	14.1023	0.13	0.95	14.06	14.11	14.05	2750
1730763000	13.9691	-0.02	-0.15	14.03	14.05	13.9603	4396
1730500200	13.99	-0.01	-0.08	14.04	14.0726	13.98	15152

First Trust Active Globa...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約