Hot Features
プレミアム
Pinnacle Focused Opportunities ETF (FCUS)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | 0.4817 | 1.45134076529 | 33.19 | 33.79 | 31.96 | 23311 | 33.03201324 | SP |
| 4 | 3.2817 | 10.7986179664 | 30.39 | 33.79 | 29.86 | 11746 | 32.41514521 | SP |
| 12 | -0.8083 | -2.3442575406 | 34.48 | 38.02 | 27.6 | 11437 | 31.7719945 | SP |
| 26 | 6.6317 | 24.5255177515 | 27.04 | 38.02 | 26.59 | 7206 | 31.29557338 | SP |
| 52 | 7.8317 | 30.3084365325 | 25.84 | 38.02 | 23.33 | 6543 | 29.4950241 | SP |
| 156 | 13.7817 | 69.2895927602 | 19.89 | 38.02 | 19.7106 | 5468 | 26.17233684 | SP |
| 260 | 13.7817 | 69.2895927602 | 19.89 | 38.02 | 19.7106 | 5468 | 26.17233684 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 33.6717 | 0.13 | 0.40 | 33.45 | 33.74 | 33.308999 | 7704 |
| 1739489400 | 33.5392 | 0.96 | 2.95 | 33.5 | 33.665 | 33.08 | 43798 |
| 1739403000 | 32.5783 | 0.47 | 1.45 | 31.96 | 32.7 | 31.96 | 6719 |
| 1739316600 | 32.112299 | -1.38 | -4.11 | 33.119999 | 33.119999 | 32.112299 | 19590 |
| 1739230200 | 33.488999 | 0.6 | 1.83 | 33.36 | 33.549999 | 33.115 | 9355 |
| 1738971000 | 32.8858 | 0.17 | 0.51 | 33.189999 | 33.54 | 32.88 | 34893 |
| 1738884600 | 32.7197 | -0.04 | -0.12 | 33.02 | 33.02 | 32.2601 | 6476 |
| 1738798200 | 32.759999 | 0.42 | 1.31 | 32.47 | 32.77 | 32.2242 | 7344 |
| 1738711800 | 32.3369 | 0.82 | 2.60 | 31.97 | 32.46 | 31.97 | 6353 |
| 1738625400 | 31.516 | -0.1 | -0.31 | 30.38 | 31.7 | 30.29 | 36132 |
| 1738366200 | 31.6125 | -0.11 | -0.36 | 31.97 | 32.32 | 31.5 | 2422 |
| 1738279800 | 31.7256 | 0.59 | 1.88 | 31.59 | 31.79 | 31.5708 | 4600 |
| 1738193400 | 31.14 | 0.36 | 1.17 | 30.74 | 31.14 | 30.74 | 2010 |
| 1738107000 | 30.781 | 0.56 | 1.86 | 30.35 | 30.781 | 30.2 | 1718 |
| 1738020600 | 30.2201 | -1.52 | -4.79 | 30.37 | 30.85 | 29.86 | 4932 |
| 1737761400 | 31.74 | 0.3 | 0.96 | 32.06 | 32.24 | 31.73 | 7195 |
| 1737675000 | 31.4382 | 0 | 0.00 | 31.4382 | 31.4382 | 31.4382 | 0 |
| 1737588600 | 31.4382 | -0.04 | -0.13 | 31.72 | 31.72 | 31.272 | 9765 |
| 1737502200 | 31.4778 | 1.16 | 3.81 | 31.24 | 31.4778 | 31.2207 | 3688 |
| 1737156600 | 30.3226 | 0.25 | 0.83 | 30.39 | 30.6284 | 30.28 | 1876 |
| 1737070200 | 30.0742 | 0.32 | 1.08 | 29.9 | 30.22 | 29.9 | 3844 |
| 1736983800 | 29.7516 | 1.35 | 4.76 | 29.61 | 29.93 | 29.58 | 11707 |
| 1736897400 | 28.4 | 0.52 | 1.87 | 28.39 | 28.45 | 28.16 | 1906 |
| 1736811000 | 27.88 | -0.74 | -2.58 | 27.9 | 27.92 | 27.6 | 2573 |
| 1736551800 | 28.617 | -0.49 | -1.70 | 28.3707 | 28.6613 | 28.141 | 3691 |
| 1736379000 | 29.1113 | -0.74 | -2.47 | 28.76 | 29.16 | 28.58 | 5415 |
| 1736292600 | 29.8483 | -0.52 | -1.70 | 30 | 30.1666 | 29.77 | 18254 |
| 1736206200 | 30.3654 | 0.36 | 1.19 | 30.56 | 30.56 | 30.3654 | 1130 |
| 1735947000 | 30.0088 | 0.99 | 3.40 | 29.36 | 30.0267 | 29.36 | 6093 |
| 1735860600 | 29.0222 | 0.25 | 0.88 | 29.08 | 29.09 | 28.65 | 3920 |
| 1735687800 | 28.7695 | -0.24 | -0.82 | 29.2 | 29.2 | 28.76 | 2079 |
| 1735601400 | 29.0074 | -0.51 | -1.74 | 28.98 | 29.2214 | 28.63 | 10972 |
| 1735342200 | 29.52 | -0.66 | -2.18 | 29.9 | 29.9 | 29.27 | 3516 |
| 1735255800 | 30.1767 | 0.02 | 0.07 | 30.04 | 30.18 | 30.04 | 4658 |
| 1735077840 | 30.1548 | 0.46 | 1.54 | 29.8 | 30.2299 | 29.8 | 2859 |
| 1734996600 | 29.6964 | -0.14 | -0.47 | 29.81 | 29.81 | 29.3001 | 58742 |
| 1734737400 | 29.8361 | 0.82 | 2.84 | 29.32 | 29.87 | 29.32 | 2210 |
| 1734651000 | 29.0128 | -0 | -0.01 | 29.36 | 29.36 | 28.96 | 1217 |
| 1734564600 | 29.0165 | -1.89 | -6.13 | 30.73 | 30.859 | 28.83 | 25772 |
| 1734478200 | 30.9107 | -3.55 | -10.30 | 31.27 | 31.27 | 30.7 | 103105 |
| 1734391800 | 34.4618 | 0.49 | 1.44 | 34.1877 | 34.58 | 34.13 | 9589 |
| 1734132600 | 33.9737 | 0.05 | 0.16 | 34.03 | 34.03 | 33.75 | 1151 |
| 1734046200 | 33.9191 | -0.38 | -1.11 | 34.17 | 34.31 | 33.9191 | 17994 |
| 1733959800 | 34.3011 | 0.7 | 2.08 | 33.9 | 34.35 | 33.9 | 2428 |
| 1733873400 | 33.6008 | -0.42 | -1.24 | 34.35 | 34.37 | 33.5972 | 30168 |
| 1733787000 | 34.0214 | -1.49 | -4.20 | 35.55 | 35.55 | 33.985 | 10491 |
| 1733527800 | 35.5143 | 0.27 | 0.78 | 35.115 | 35.5143 | 35.115 | 1448 |
| 1733441400 | 35.2409 | -0.19 | -0.53 | 35.59 | 35.59 | 35.2409 | 1357 |
| 1733355000 | 35.43 | 0.26 | 0.74 | 35.37 | 35.43 | 34.9984 | 3213 |
| 1733268600 | 35.1691 | 0.37 | 1.07 | 35.1692 | 35.1692 | 35.0287 | 30455 |
| 1733182200 | 34.7962 | -0.37 | -1.05 | 36.92 | 38.02 | 34.7962 | 1846 |
| 1732917840 | 35.1658 | 0.19 | 0.53 | 35.2 | 35.2 | 35.1658 | 1012 |
| 1732750200 | 34.9787 | -0.1 | -0.30 | 34.76 | 34.9999 | 34.75 | 1693 |
| 1732663800 | 35.0832 | 0.27 | 0.77 | 34.79 | 35.11 | 34.79 | 8798 |
| 1732577400 | 34.8162 | -0.17 | -0.48 | 35.64 | 35.64 | 34.8162 | 3218 |
| 1732318200 | 34.9849 | 0.67 | 1.96 | 34.48 | 35.03 | 34.48 | 3749 |
| 1732231800 | 34.3111 | 0.37 | 1.10 | 34.36 | 34.42 | 34.3111 | 12566 |
| 1732145400 | 33.9391 | 0.08 | 0.24 | 33.835 | 34.03 | 33.835 | 883 |
| 1732059000 | 33.8573 | 0.77 | 2.32 | 33 | 33.8573 | 33 | 901 |
| 1731972600 | 33.0904 | 0.13 | 0.39 | 32.82 | 33.205 | 32.82 | 30547 |
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
