Hot Features
プレミアム
Foundations Dynamic Income ETF (FDTB)
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 | -0.004 | -0.0423056583818 | 9.455 | 9.479 | 9.44 | 66191 | 9.4410302 | SP |
| 4 | 0.121 | 1.29689174705 | 9.33 | 9.479 | 9.33 | 18540 | 9.44042593 | SP |
| 12 | -0.309 | -3.16598360656 | 9.76 | 9.8399 | 9.28 | 33455 | 9.45680179 | SP |
| 26 | 0.191 | 2.0626349892 | 9.26 | 9.91 | 8.935 | 33656 | 9.45018757 | SP |
| 52 | -0.749 | -7.3431372549 | 10.2 | 10.76 | 8.935 | 34467 | 9.57411481 | SP |
| 156 | -0.569 | -5.67864271457 | 10.02 | 10.76 | 8.935 | 28936 | 9.57414349 | SP |
| 260 | -0.569 | -5.67864271457 | 10.02 | 10.76 | 8.935 | 28936 | 9.57414349 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733959800 | 9.451 | 0 | 0.00 | 9.451 | 9.4591 | 9.451 | 950 |
| 1733873400 | 9.451 | 0 | 0.00 | 9.451 | 9.46 | 9.45 | 2118 |
| 1733787000 | 9.451 | -0.01 | -0.15 | 9.465 | 9.465 | 9.451 | 266 |
| 1733527800 | 9.465 | 0.03 | 0.26 | 9.44 | 9.4789999 | 9.44 | 10362 |
| 1733441400 | 9.44 | -0.03 | -0.26 | 9.465 | 9.47 | 9.44 | 315982 |
| 1733355000 | 9.465 | 0.01 | 0.10 | 9.455 | 9.465 | 9.45 | 2227 |
| 1733268600 | 9.4553999 | 0.02 | 0.16 | 9.455 | 9.4553999 | 9.44 | 304 |
| 1733182200 | 9.44 | -0.02 | -0.16 | 9.35 | 9.44 | 9.35 | 133 |
| 1732917840 | 9.455 | 0.01 | 0.11 | 9.445 | 9.455 | 9.44 | 377 |
| 1732750200 | 9.445 | 0.01 | 0.11 | 9.435 | 9.445 | 9.43 | 1629 |
| 1732663800 | 9.435 | -0.01 | -0.11 | 9.445 | 9.445 | 9.42 | 118 |
| 1732577400 | 9.445 | 0.01 | 0.11 | 9.34 | 9.445 | 9.34 | 1674 |
| 1732318200 | 9.4349 | 0.01 | 0.11 | 9.425 | 9.4349 | 9.42 | 705 |
| 1732231800 | 9.425 | -0.01 | -0.05 | 9.435 | 9.435 | 9.4202 | 1364 |
| 1732145400 | 9.43 | -0.01 | -0.05 | 9.435 | 9.45 | 9.43 | 2372 |
| 1732059000 | 9.435 | 0.01 | 0.11 | 9.4251 | 9.435 | 9.4251 | 3975 |
| 1731972600 | 9.4251 | 0.01 | 0.05 | 9.42 | 9.43 | 9.41 | 5820 |
| 1731713400 | 9.4201 | 0.01 | 0.05 | 9.42 | 9.4201 | 9.42 | 410 |
| 1731627000 | 9.4149999 | -0.01 | -0.05 | 9.425 | 9.425 | 9.4149999 | 1266 |
| 1731540600 | 9.42 | 0 | 0.00 | 9.33 | 9.42 | 9.33 | 1150 |
| 1731454200 | 9.42 | -0.01 | -0.05 | 9.425 | 9.425 | 9.42 | 1416 |
| 1731367800 | 9.425 | -0.01 | -0.11 | 9.41 | 9.425 | 9.41 | 2171 |
| 1731108600 | 9.435 | 0 | 0.05 | 9.4301999 | 9.435 | 9.4301999 | 283 |
| 1731022200 | 9.4301999 | 0.01 | 0.11 | 9.52 | 9.52 | 9.42 | 308323 |
| 1730935800 | 9.42 | -0 | -0.00 | 9.4201 | 9.43 | 9.41 | 2294 |
| 1730849400 | 9.4201 | -0 | -0.05 | 9.425 | 9.425 | 9.41 | 2381 |
| 1730763000 | 9.425 | 0.01 | 0.11 | 9.34 | 9.425 | 9.34 | 453 |
| 1730500200 | 9.4149999 | 0.01 | 0.16 | 9.4 | 9.4149999 | 9.4 | 2631 |
| 1730413800 | 9.4 | -0.03 | -0.27 | 9.4 | 9.4204 | 9.39 | 8996 |
| 1730327400 | 9.425 | 0 | 0.05 | 9.4201 | 9.425 | 9.4201 | 878 |
| 1730241000 | 9.4201 | -0 | -0.05 | 9.425 | 9.425 | 9.4 | 40620 |
| 1730154600 | 9.425 | 0.02 | 0.16 | 9.41 | 9.425 | 9.4 | 3128 |
| 1729895400 | 9.41 | -0.01 | -0.11 | 9.42 | 9.42 | 9.41 | 1648 |
| 1729809000 | 9.42 | 0 | 0.00 | 9.425 | 9.425 | 9.41 | 9089 |
| 1729722600 | 9.42 | 0 | 0.00 | 9.33 | 9.42 | 9.33 | 21 |
| 1729636200 | 9.42 | -0.01 | -0.05 | 9.52 | 9.52 | 9.39 | 4076 |
| 1729549800 | 9.425 | -0.05 | -0.57 | 9.64 | 9.64 | 9.42 | 130039 |
| 1729290600 | 9.4789 | 0.04 | 0.47 | 9.435 | 9.48 | 9.435 | 374605 |
| 1729204200 | 9.435 | 0 | 0.00 | 9.435 | 9.435 | 9.435 | 493 |
| 1729117800 | 9.435 | 0.01 | 0.16 | 9.42 | 9.435 | 9.4 | 131 |
| 1729031400 | 9.4201 | 0.12 | 1.29 | 9.3 | 9.4201 | 9.3 | 915 |
| 1728945000 | 9.3 | -0.02 | -0.21 | 9.32 | 9.32 | 9.28 | 351640 |
| 1728685800 | 9.32 | -0.03 | -0.32 | 9.35 | 9.3699999 | 9.32 | 6313 |
| 1728599400 | 9.35 | -0.03 | -0.32 | 9.38 | 9.38 | 9.31 | 2892 |
| 1728513000 | 9.38 | -0.03 | -0.27 | 9.405 | 9.405 | 9.34 | 3871 |
| 1728426600 | 9.405 | 0.04 | 0.37 | 9.3699999 | 9.405 | 9.3699999 | 209 |
| 1728340200 | 9.3699999 | -0.06 | -0.64 | 9.53 | 9.53 | 9.3699999 | 586 |
| 1728081000 | 9.43 | -0.09 | -0.95 | 9.52 | 9.52 | 9.41 | 5467 |
| 1727994600 | 9.52 | -0.09 | -0.88 | 9.5 | 9.5812 | 9.5 | 1150 |
| 1727908200 | 9.605 | -0.03 | -0.26 | 9.63 | 9.63 | 9.5905 | 1864 |
| 1727821800 | 9.63 | 0.02 | 0.18 | 9.6127 | 9.66 | 9.6127 | 8319 |
| 1727735400 | 9.6127 | -0.03 | -0.29 | 9.6404 | 9.6404 | 9.61 | 523 |
| 1727476200 | 9.6404 | 0.04 | 0.37 | 9.6052 | 9.6404 | 9.6052 | 264 |
| 1727389800 | 9.6052 | -0 | -0.04 | 9.6 | 9.61 | 9.6 | 8130 |
| 1727303400 | 9.6088 | -0.03 | -0.33 | 9.59 | 9.61 | 9.59 | 2385 |
| 1727217000 | 9.6404 | -0.01 | -0.15 | 9.655 | 9.6599 | 9.6404 | 3612 |
| 1727130600 | 9.655 | -0.01 | -0.05 | 9.55 | 9.655 | 9.55 | 317566 |
| 1726871400 | 9.6601 | -0.01 | -0.05 | 9.6654 | 9.6654 | 9.66 | 257 |
| 1726785000 | 9.6654 | -0.09 | -0.97 | 9.6912 | 9.6912 | 9.63 | 10203 |
| 1726698600 | 9.7598 | -0.07 | -0.66 | 9.76 | 9.8399 | 9.72 | 1757 |
| 1726612200 | 9.825 | -0.02 | -0.15 | 9.8402 | 9.8402 | 9.81 | 104 |
| 1726525800 | 9.8402 | 0.05 | 0.48 | 9.91 | 9.91 | 9.78 | 3159 |
| 1726266600 | 9.793 | 0.03 | 0.26 | 9.7678 | 9.8 | 9.7678 | 1435 |
| 1726180200 | 9.7678 | -0.03 | -0.28 | 9.7952 | 9.7952 | 9.75 | 6223 |
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
