Hot Features
プレミアム
FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0699 | 5.55503634476 | 19.26 | 20.3299 | 19.26 | 10715 | 19.80138738 | SP |
| 4 | 1.4199 | 7.50872554204 | 18.91 | 20.3299 | 18.9 | 27493 | 19.15797417 | SP |
| 12 | -0.1101 | -0.538649706458 | 20.44 | 21.1299 | 18.9 | 20332 | 19.54710563 | SP |
| 26 | 0.1399 | 0.692917285785 | 20.19 | 21.51 | 18.9 | 16832 | 20.0248029 | SP |
| 52 | -0.6701 | -3.19095238095 | 21 | 21.62 | 18.9 | 16023 | 20.34107709 | SP |
| 156 | 0.0705 | 0.347986613621 | 20.2594 | 23.12 | 18.63 | 12098 | 20.33321061 | SP |
| 260 | 0.0705 | 0.347986613621 | 20.2594 | 23.12 | 18.63 | 12098 | 20.33321061 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 20.3299 | 0.1 | 0.50 | 20.32 | 20.4222 | 20.32 | 26152 |
| 1737070200 | 20.2292 | 0.18 | 0.89 | 20 | 20.24 | 20 | 7103 |
| 1736983800 | 20.05 | 0.16 | 0.78 | 19.99 | 20.0591 | 19.96 | 5485 |
| 1736897400 | 19.8948 | 0.18 | 0.92 | 19.75 | 19.8948 | 19.67 | 13914 |
| 1736811000 | 19.7142 | 0.23 | 1.20 | 19.495 | 19.7142 | 19.3661 | 12803 |
| 1736551800 | 19.48 | 0.38 | 2.01 | 19.26 | 19.52 | 19.26 | 14269 |
| 1736379000 | 19.0957 | -0.08 | -0.43 | 19.11 | 19.11 | 19 | 16399 |
| 1736292600 | 19.1776 | 0.14 | 0.72 | 19.08 | 19.29 | 19.08 | 33037 |
| 1736206200 | 19.0406 | -0.07 | -0.38 | 19.21 | 19.2628 | 19.01 | 18094 |
| 1735947000 | 19.1139 | 0.11 | 0.57 | 19.01 | 19.1397 | 19.01 | 25465 |
| 1735860600 | 19.0056 | -0.04 | -0.19 | 19.08 | 19.22 | 18.95 | 28145 |
| 1735687800 | 19.0411 | 0.06 | 0.32 | 18.97 | 19.0826 | 18.97 | 10198 |
| 1735601400 | 18.9802 | -0.23 | -1.20 | 19.09 | 19.09 | 18.9 | 24065 |
| 1735342200 | 19.21 | -0.04 | -0.21 | 19.2 | 19.265 | 19.1007 | 10490 |
| 1735255800 | 19.2501 | 0.16 | 0.84 | 19.08 | 19.2501 | 19.08 | 16851 |
| 1735077840 | 19.09 | 0.07 | 0.37 | 19.06 | 19.1494 | 19.06 | 2432 |
| 1734996600 | 19.02 | -0.04 | -0.21 | 18.98 | 19.06 | 18.93 | 16173 |
| 1734737400 | 19.0601 | 0.14 | 0.74 | 18.91 | 19.1653 | 18.91 | 212457 |
| 1734651000 | 18.92 | -0.09 | -0.47 | 18.96 | 19.15 | 18.9 | 13202 |
| 1734564600 | 19.01 | -0.44 | -2.25 | 19.4 | 19.4292 | 19.01 | 8195 |
| 1734478200 | 19.4481 | 0.04 | 0.18 | 19.39 | 19.4898 | 19.24 | 53850 |
| 1734391800 | 19.4124 | -0.32 | -1.61 | 19.67 | 19.67 | 19.35 | 25153 |
| 1734132600 | 19.73 | -0.08 | -0.40 | 19.65 | 19.73 | 19.51 | 24795 |
| 1734046200 | 19.81 | 0.01 | 0.05 | 19.8 | 19.8929 | 19.79 | 19587 |
| 1733959800 | 19.8002 | -0.23 | -1.14 | 20 | 20 | 19.76 | 25274 |
| 1733873400 | 20.028 | 0.25 | 1.28 | 19.72 | 20.1537 | 19.5487 | 11825 |
| 1733787000 | 19.7753 | 0.03 | 0.13 | 19.93 | 19.935 | 19.76 | 40206 |
| 1733527800 | 19.7502 | -0.08 | -0.39 | 19.82 | 19.82 | 19.69 | 61525 |
| 1733441400 | 19.8279 | 0 | 0.01 | 19.89 | 19.9199 | 19.79 | 56569 |
| 1733355000 | 19.8259 | -0.22 | -1.10 | 20.05 | 20.05 | 19.79 | 14288 |
| 1733268600 | 20.0471 | -0.07 | -0.33 | 20.07 | 20.12 | 20.0005 | 24657 |
| 1733182200 | 20.113 | -0.08 | -0.38 | 20.21 | 20.21 | 20.025 | 5870 |
| 1732917840 | 20.1894 | 0.02 | 0.10 | 20.07 | 20.19 | 20.07 | 5730 |
| 1732750200 | 20.17 | 0.07 | 0.34 | 20.19 | 20.35 | 20.1672 | 14296 |
| 1732663800 | 20.1026 | -0.06 | -0.31 | 20.01 | 20.11 | 19.86 | 22315 |
| 1732577400 | 20.165 | 0.19 | 0.93 | 20.01 | 20.1999 | 20.01 | 17125 |
| 1732318200 | 19.9799 | 0.21 | 1.06 | 19.82 | 19.9799 | 19.82 | 14843 |
| 1732231800 | 19.7708 | 0.08 | 0.41 | 19.62 | 19.82 | 19.54 | 7905 |
| 1732145400 | 19.69 | 0.12 | 0.60 | 19.61 | 19.74 | 19.5501 | 7154 |
| 1732059000 | 19.5718 | -0.08 | -0.40 | 19.63 | 19.6318 | 19.51 | 6287 |
| 1731972600 | 19.65 | 0.1 | 0.50 | 19.58 | 19.77 | 19.58 | 18430 |
| 1731713400 | 19.5524 | -0.21 | -1.06 | 19.76 | 19.76 | 19.51 | 13656 |
| 1731627000 | 19.7625 | -0.16 | -0.80 | 19.94 | 19.94 | 19.73 | 8133 |
| 1731540600 | 19.9218 | 0.16 | 0.82 | 19.88 | 19.93 | 19.8542 | 27315 |
| 1731454200 | 19.76 | -0.4 | -2.01 | 20.15 | 20.16 | 19.76 | 19551 |
| 1731367800 | 20.1648 | 0 | 0.02 | 20.27 | 20.2757 | 20.1648 | 2297 |
| 1731108600 | 20.1607 | -0.11 | -0.54 | 20.31 | 20.31 | 20.1607 | 11845 |
| 1731022200 | 20.27 | -0.02 | -0.10 | 20.38 | 20.38 | 20.25 | 4975 |
| 1730935800 | 20.29 | 0.21 | 1.05 | 20.46 | 20.46 | 20.2685 | 5536 |
| 1730849400 | 20.08 | 0.08 | 0.42 | 19.9956 | 20.11 | 19.9071 | 8261 |
| 1730763000 | 19.9956 | -0.13 | -0.65 | 20.16 | 20.16 | 19.97 | 18939 |
| 1730500200 | 20.1257 | -0.02 | -0.10 | 20.23 | 20.26 | 20.1257 | 1882 |
| 1730413800 | 20.146 | 0.1 | 0.52 | 20.08 | 21.1299 | 20.0148 | 12010 |
| 1730327400 | 20.0412 | -0.09 | -0.47 | 20.11 | 20.24 | 20.0412 | 13558 |
| 1730241000 | 20.135 | -0.16 | -0.80 | 20.24 | 20.32 | 20.135 | 3454 |
| 1730154600 | 20.2984 | 0.1 | 0.49 | 20.25 | 21.065 | 20.2 | 14467 |
| 1729895400 | 20.2 | -0.2 | -0.97 | 20.44 | 20.4501 | 20.2 | 6272 |
| 1729809000 | 20.3987 | -0.33 | -1.60 | 20.6 | 20.6 | 20.3405 | 5790 |
| 1729722600 | 20.7299 | -0.08 | -0.38 | 20.61 | 20.7299 | 20.59 | 11814 |
| 1729636200 | 20.81 | -0.41 | -1.93 | 21.03 | 21.03 | 20.81 | 12560 |
| 1729549800 | 21.22 | -0.21 | -0.99 | 21.37 | 21.4699 | 21.21 | 16020 |
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
