Hot Features
プレミアム
FT Vest Buffered Allocation Defensive ETF (BUFT)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.439947206335 | 22.73 | 22.78 | 22.595 | 13965 | 22.69684563 | SP |
| 4 | -0.07 | -0.308370044053 | 22.7 | 22.84 | 22.595 | 24484 | 22.78010077 | SP |
| 12 | 0.16 | 0.712060525145 | 22.47 | 22.84 | 22.38 | 17382 | 22.67797305 | SP |
| 26 | 0.71 | 3.23905109489 | 21.92 | 22.84 | 21.92 | 19285 | 22.40763569 | SP |
| 52 | 1.345 | 6.31900399342 | 21.285 | 22.84 | 21.05 | 18417 | 22.01820423 | SP |
| 156 | 2.9 | 14.6984287886 | 19.73 | 22.84 | 18 | 39751 | 19.65122868 | SP |
| 260 | 2.6251 | 13.1222850402 | 20.0049 | 22.84 | 18 | 41340 | 19.69880275 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741044600 | 22.63 | -0.1 | -0.44 | 22.77 | 22.77 | 22.595 | 11507 |
| 1740785400 | 22.73 | 0.06 | 0.26 | 22.67 | 22.73 | 22.6432 | 11386 |
| 1740699000 | 22.67 | -0.06 | -0.27 | 22.78 | 22.78 | 22.65 | 8428 |
| 1740612600 | 22.7325 | 0.03 | 0.14 | 22.72 | 22.78 | 22.72 | 15277 |
| 1740526200 | 22.7 | -0.07 | -0.31 | 22.73 | 22.75 | 22.69 | 23225 |
| 1740439800 | 22.77 | 0 | 0.00 | 22.8 | 22.81 | 22.7581 | 18922 |
| 1740180600 | 22.77 | -0.07 | -0.31 | 22.84 | 22.84 | 22.7548 | 15296 |
| 1740094200 | 22.84 | 0.02 | 0.09 | 22.82 | 22.84 | 22.7802 | 179082 |
| 1740007800 | 22.82 | 0.01 | 0.04 | 22.8 | 22.84 | 22.7964 | 21117 |
| 1739921400 | 22.81 | 0.01 | 0.03 | 22.8022 | 22.82 | 22.77 | 19979 |
| 1739575800 | 22.8022 | 0 | 0.01 | 22.82 | 22.82 | 22.78 | 13866 |
| 1739489400 | 22.8 | 0.06 | 0.25 | 22.79 | 22.8 | 22.73 | 12458 |
| 1739403000 | 22.743 | -0 | -0.01 | 22.7459 | 22.77 | 22.71 | 13435 |
| 1739316600 | 22.7459 | -0 | -0.02 | 22.7498 | 22.7799 | 22.72 | 10914 |
| 1739230200 | 22.7498 | 0.04 | 0.18 | 22.709 | 22.77 | 22.709 | 13870 |
| 1738971000 | 22.709 | -0.01 | -0.05 | 22.7196 | 22.7495 | 22.68 | 7896 |
| 1738884600 | 22.7196 | 0.01 | 0.04 | 22.7107 | 22.75 | 22.7 | 26329 |
| 1738798200 | 22.7107 | 0.02 | 0.07 | 22.64 | 22.7299 | 22.64 | 30556 |
| 1738711800 | 22.6947 | 0.03 | 0.14 | 22.7 | 22.72 | 22.6383 | 11656 |
| 1738625400 | 22.6634 | -0.02 | -0.10 | 22.59 | 22.7 | 22.59 | 16416 |
| 1738366200 | 22.6852 | -0.01 | -0.05 | 22.69 | 22.73 | 22.66 | 10227 |
| 1738279800 | 22.6975 | 0.02 | 0.10 | 22.67 | 22.74 | 22.6601 | 20982 |
| 1738193400 | 22.6751 | -0.01 | -0.04 | 22.6847 | 22.7099 | 22.64 | 16470 |
| 1738107000 | 22.6847 | 0.05 | 0.22 | 22.6348 | 22.709 | 22.62 | 3941 |
| 1738020600 | 22.6348 | -0.07 | -0.29 | 22.53 | 22.66 | 22.53 | 4969 |
| 1737761400 | 22.7 | 0.02 | 0.09 | 22.69 | 22.74 | 22.67 | 76162 |
| 1737675000 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1737588600 | 22.68 | 0.01 | 0.04 | 22.6702 | 22.7199 | 22.65 | 25964 |
| 1737502200 | 22.6702 | 0.03 | 0.13 | 22.63 | 22.69 | 22.62 | 12509 |
| 1737156600 | 22.64 | 0.05 | 0.22 | 22.65 | 22.66 | 22.59 | 54573 |
| 1737070200 | 22.5894 | 0.02 | 0.09 | 22.5702 | 22.61 | 22.56 | 6566 |
| 1736983800 | 22.5702 | 0.12 | 0.54 | 22.52 | 22.5921 | 22.52 | 9310 |
| 1736897400 | 22.4492 | 0 | 0.02 | 22.4452 | 22.4679 | 22.4005 | 4409 |
| 1736811000 | 22.4452 | 0 | 0.02 | 22.39 | 22.456 | 22.38 | 16347 |
| 1736551800 | 22.4414 | -0.05 | -0.24 | 22.52 | 22.52 | 22.39 | 12911 |
| 1736379000 | 22.4952 | 0.02 | 0.09 | 22.4748 | 22.51 | 22.447 | 8137 |
| 1736292600 | 22.4748 | -0.06 | -0.27 | 22.5351 | 22.59 | 22.45 | 16546 |
| 1736206200 | 22.5351 | 0.02 | 0.11 | 22.54 | 22.5934 | 22.513 | 9404 |
| 1735947000 | 22.5103 | 0.09 | 0.42 | 22.4351 | 22.52 | 22.4351 | 10470 |
| 1735860600 | 22.4165 | -0.02 | -0.08 | 22.4351 | 22.4631 | 22.38 | 6378 |
| 1735687800 | 22.4351 | -0.03 | -0.13 | 22.465 | 22.5 | 22.41 | 11754 |
| 1735601400 | 22.465 | -0.03 | -0.13 | 22.4952 | 22.5 | 22.3801 | 17108 |
| 1735342200 | 22.4952 | -0.09 | -0.39 | 22.53 | 22.53 | 22.46 | 4374 |
| 1735255800 | 22.5823 | 0.02 | 0.10 | 22.56 | 22.61 | 22.5201 | 4981 |
| 1735077840 | 22.56 | 0.06 | 0.27 | 22.5 | 22.58 | 22.5 | 6866 |
| 1734996600 | 22.4996 | 0.04 | 0.18 | 22.4599 | 22.52 | 22.42 | 10465 |
| 1734737400 | 22.4599 | 0.04 | 0.17 | 22.38 | 22.49 | 22.38 | 7514 |
| 1734651000 | 22.4227 | -0.01 | -0.04 | 22.43 | 22.47 | 22.4 | 14619 |
| 1734564600 | 22.4326 | -0.03 | -0.12 | 22.46 | 22.5 | 22.43 | 8068 |
| 1734478200 | 22.46 | 0.03 | 0.13 | 22.49 | 22.49 | 22.4372 | 5743 |
| 1734391800 | 22.4308 | -0.03 | -0.15 | 22.4644 | 22.5 | 22.4308 | 10490 |
| 1734132600 | 22.4644 | 0.01 | 0.04 | 22.43 | 22.4995 | 22.43 | 10556 |
| 1734046200 | 22.455 | 0 | 0.00 | 22.4549 | 22.49 | 22.4201 | 6179 |
| 1733959800 | 22.4549 | 0.01 | 0.05 | 22.4442 | 22.49 | 22.42 | 6981 |
| 1733873400 | 22.4442 | -0 | -0.00 | 22.47 | 22.47 | 22.4239 | 5028 |
| 1733787000 | 22.4445 | 0 | 0.01 | 22.47 | 22.47 | 22.42 | 11325 |
| 1733527800 | 22.4425 | 0.04 | 0.19 | 22.47 | 22.47 | 22.42 | 15162 |
| 1733441400 | 22.4 | -0.03 | -0.15 | 22.4 | 22.46 | 22.4 | 7374 |
| 1733355000 | 22.4347 | -0.02 | -0.07 | 22.45 | 22.46 | 22.4001 | 18036 |
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
