Hot Features
プレミアム
Fidelity Low Volatility Factor ETF (FDLO)
AMEX
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8511 | 1.38731093793 | 61.3489 | 62.31 | 61.2958 | 71187 | 61.78453662 | SP |
| 4 | 1.51 | 2.48805404515 | 60.69 | 62.31 | 59.3808 | 101313 | 60.61979426 | SP |
| 12 | 1.83 | 3.03130694053 | 60.37 | 63.1855 | 59.3808 | 84497 | 61.49173814 | SP |
| 26 | 3.94 | 6.76278750429 | 58.26 | 63.1855 | 56.1034 | 84681 | 60.58386114 | SP |
| 52 | 7.75 | 14.233241506 | 54.45 | 63.1855 | 53.62 | 101089 | 57.60020132 | SP |
| 156 | 14.79 | 31.1959502215 | 47.41 | 63.1855 | 41.37 | 75191 | 52.40126976 | SP |
| 260 | 22.67 | 57.3488489755 | 39.53 | 63.1855 | 26.22 | 76523 | 47.56201648 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020600 | 62.25 | 0.46 | 0.74 | 61.39 | 62.31 | 61.39 | 63347 |
| 1737761400 | 61.79 | 0.2 | 0.32 | 61.78 | 61.92 | 61.74 | 74035 |
| 1737675000 | 61.59 | 0 | 0.00 | 61.59 | 61.59 | 61.59 | 0 |
| 1737588600 | 61.59 | 0.02 | 0.03 | 61.68 | 61.75 | 61.5759 | 86250 |
| 1737502200 | 61.57 | 0.57 | 0.93 | 61.3489 | 61.57 | 61.2958 | 61115 |
| 1737156600 | 61 | 0.24 | 0.39 | 61.22 | 61.245 | 61 | 24350 |
| 1737070200 | 60.76 | 0.05 | 0.08 | 60.73 | 60.84 | 60.563 | 74790 |
| 1736983800 | 60.71 | 0.7 | 1.17 | 60.65 | 60.81 | 60.44 | 68172 |
| 1736897400 | 60.0063 | 0.02 | 0.03 | 60.09 | 60.11 | 59.65 | 79315 |
| 1736811000 | 59.99 | 0.23 | 0.38 | 59.46 | 59.99 | 59.3808 | 221978 |
| 1736551800 | 59.76 | -0.73 | -1.21 | 60.125 | 60.1809 | 59.58 | 80274 |
| 1736379000 | 60.49 | 0.17 | 0.28 | 60.27 | 60.55 | 60.08 | 59009 |
| 1736292600 | 60.32 | -0.19 | -0.31 | 60.6986 | 60.87 | 60.08 | 95045 |
| 1736206200 | 60.51 | -0.17 | -0.28 | 60.77 | 60.94 | 60.37 | 111865 |
| 1735947000 | 60.68 | 0.38 | 0.63 | 60.5 | 60.749 | 60.3222 | 161796 |
| 1735860600 | 60.3 | -0.28 | -0.45 | 60.81 | 60.92 | 59.99 | 164605 |
| 1735687800 | 60.575 | -0.02 | -0.02 | 60.69 | 60.7982 | 60.37 | 195063 |
| 1735601400 | 60.59 | -0.68 | -1.11 | 60.72 | 60.795 | 60.22 | 77338 |
| 1735342200 | 61.27 | -0.51 | -0.83 | 61.45 | 61.48 | 60.83 | 69370 |
| 1735255800 | 61.78 | 0.11 | 0.18 | 61.53 | 61.78 | 61.53 | 77251 |
| 1735077840 | 61.67 | 0.44 | 0.72 | 61.17 | 61.67 | 61.09 | 63466 |
| 1734996600 | 61.23 | 0.15 | 0.25 | 60.98 | 61.23 | 60.6343 | 166824 |
| 1734737400 | 61.08 | 0.38 | 0.62 | 60.332 | 61.45 | 60.3 | 122949 |
| 1734651000 | 60.7025 | -0.05 | -0.08 | 61.1 | 61.19 | 60.7 | 140877 |
| 1734564600 | 60.75 | -1.44 | -2.32 | 62.07 | 62.185 | 60.74 | 51572 |
| 1734478200 | 62.19 | -0.16 | -0.26 | 62.12 | 62.3297 | 62.018 | 66390 |
| 1734391800 | 62.35 | -0.08 | -0.13 | 62.45 | 62.58 | 62.241 | 57273 |
| 1734132600 | 62.43 | -0.19 | -0.30 | 62.53 | 62.56 | 62.3545 | 60273 |
| 1734046200 | 62.62 | -0.19 | -0.30 | 62.73 | 62.87 | 62.56 | 50792 |
| 1733959800 | 62.81 | 0.06 | 0.10 | 62.85 | 62.98 | 62.74 | 93325 |
| 1733873400 | 62.75 | -0.03 | -0.05 | 62.5527 | 62.86 | 62.5 | 71319 |
| 1733787000 | 62.78 | -0.23 | -0.37 | 63.03 | 63.03 | 62.74 | 64195 |
| 1733527800 | 63.01 | 0.07 | 0.11 | 63.09 | 63.17 | 62.94 | 71867 |
| 1733441400 | 62.94 | -0.06 | -0.10 | 63.03 | 63.1 | 62.8856 | 84538 |
| 1733355000 | 63 | -0.08 | -0.13 | 63.02 | 63.16 | 62.94 | 54391 |
| 1733268600 | 63.08 | 0.07 | 0.11 | 62.85 | 63.08 | 62.781 | 112991 |
| 1733182200 | 63.01 | 0 | 0.00 | 63.05 | 63.0699 | 62.8161 | 75492 |
| 1732917840 | 63.01 | 0.08 | 0.13 | 62.87 | 63.1855 | 62.87 | 32198 |
| 1732750200 | 62.93 | -0.02 | -0.03 | 62.94 | 63.17 | 62.8601 | 66787 |
| 1732663800 | 62.95 | 0.49 | 0.78 | 62.54 | 62.975 | 62.4874 | 51984 |
| 1732577400 | 62.46 | 0.48 | 0.77 | 62.34 | 62.5295 | 62.14 | 77103 |
| 1732318200 | 61.98 | 0.3 | 0.49 | 61.8103 | 62.11 | 61.8103 | 90918 |
| 1732231800 | 61.68 | 0.29 | 0.47 | 61.56 | 61.8115 | 61.19 | 80973 |
| 1732145400 | 61.39 | 0.1 | 0.16 | 61.25 | 61.39 | 60.91 | 92501 |
| 1732059000 | 61.29 | -0.08 | -0.13 | 61 | 61.435 | 60.9 | 68027 |
| 1731972600 | 61.37 | 0.26 | 0.43 | 61.12 | 61.43 | 61.0963 | 100859 |
| 1731713400 | 61.11 | -0.72 | -1.16 | 61.45 | 61.45 | 61.01 | 128623 |
| 1731627000 | 61.83 | -0.47 | -0.75 | 62.26 | 62.26 | 61.77 | 59597 |
| 1731540600 | 62.3 | 0.05 | 0.09 | 62.26 | 62.45 | 62.11 | 66442 |
| 1731454200 | 62.245 | -0.12 | -0.18 | 62.44 | 62.44 | 62.08 | 88239 |
| 1731367800 | 62.36 | -0.09 | -0.14 | 62.51 | 62.7199 | 62.34 | 56748 |
| 1731108600 | 62.45 | 0.25 | 0.40 | 62.26 | 62.665 | 62.26 | 86197 |
| 1731022200 | 62.2 | 0.28 | 0.45 | 62.09 | 62.28 | 61.9819 | 73717 |
| 1730935800 | 61.92 | 1.04 | 1.71 | 61.74 | 62 | 61.56 | 53222 |
| 1730849400 | 60.88 | 0.55 | 0.91 | 60.37 | 60.88 | 60.37 | 35199 |
| 1730763000 | 60.33 | -0.18 | -0.30 | 60.45 | 60.52 | 60.1022 | 64212 |
| 1730500200 | 60.51 | 0.11 | 0.18 | 60.64 | 60.87 | 60.47 | 75988 |
| 1730413800 | 60.4 | -0.82 | -1.33 | 60.96 | 60.96 | 60.36 | 80209 |
| 1730327400 | 61.215 | -0.04 | -0.06 | 61.31 | 61.53 | 61.17 | 235405 |
| 1730241000 | 61.25 | -0.04 | -0.07 | 61.16 | 61.45 | 61.16 | 49757 |
| 1730154600 | 61.29 | 0.14 | 0.24 | 61.38 | 61.45 | 61.2787 | 65958 |
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
