Hot Features
プレミアム
Fidelity Enhanced Large Cap Value ETF (FELV)
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 | 0.04 | 0.130761686826 | 30.59 | 30.94 | 30.3 | 201899 | 30.60863847 | SP |
| 4 | -1.1305 | -3.5594527794 | 31.7605 | 31.8386 | 30.11 | 561732 | 30.54959904 | SP |
| 12 | -1.03 | -3.25331648768 | 31.66 | 32.93 | 30.11 | 257053 | 30.96063244 | SP |
| 26 | 2.19 | 7.70042194093 | 28.44 | 32.93 | 28.2011 | 161328 | 30.68631901 | SP |
| 52 | 3.83 | 14.2910447761 | 26.8 | 32.93 | 26.29 | 149512 | 29.62020423 | SP |
| 156 | 5.67 | 22.7163461538 | 24.96 | 32.93 | 24.85 | 145555 | 29.29195699 | SP |
| 260 | 5.67 | 22.7163461538 | 24.96 | 32.93 | 24.85 | 145555 | 29.29195699 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 30.63 | 0.03 | 0.10 | 30.53 | 30.63 | 30.355 | 138019 |
| 1736292600 | 30.5997 | -0.06 | -0.20 | 30.76 | 30.8688 | 30.5099 | 160173 |
| 1736206200 | 30.66 | -0.02 | -0.07 | 30.88 | 30.94 | 30.6 | 369301 |
| 1735947000 | 30.68 | 0.3 | 0.99 | 30.5 | 30.71 | 30.42 | 199936 |
| 1735860600 | 30.38 | -0.09 | -0.30 | 30.59 | 30.7188 | 30.3 | 150375 |
| 1735687800 | 30.47 | 0.07 | 0.23 | 30.45 | 30.5691 | 30.3311 | 6535537 |
| 1735601400 | 30.4 | -0.28 | -0.91 | 30.46 | 30.51 | 30.18 | 149873 |
| 1735342200 | 30.68 | -0.24 | -0.78 | 30.72 | 30.91 | 30.5508 | 93935 |
| 1735255800 | 30.92 | 0.05 | 0.16 | 30.72 | 30.93 | 30.72 | 153624 |
| 1735077840 | 30.87 | 0.24 | 0.78 | 30.73 | 30.87 | 30.58 | 79678 |
| 1734996600 | 30.63 | 0.05 | 0.16 | 30.45 | 30.645 | 30.33 | 704691 |
| 1734737400 | 30.58 | 0.25 | 0.82 | 30.08 | 30.73 | 30.08 | 368093 |
| 1734651000 | 30.33 | -0.07 | -0.23 | 30.61 | 30.6842 | 30.32 | 404651 |
| 1734564600 | 30.4 | -0.85 | -2.70 | 31.27 | 31.34 | 30.4 | 148334 |
| 1734478200 | 31.245 | -0.19 | -0.59 | 31.35 | 31.42 | 31.1858 | 118238 |
| 1734391800 | 31.4311 | -0.14 | -0.44 | 31.58 | 31.6381 | 31.4211 | 168019 |
| 1734132600 | 31.57 | -0.12 | -0.38 | 31.7 | 31.7 | 31.53 | 135164 |
| 1734046200 | 31.69 | -0.17 | -0.53 | 31.81 | 31.8386 | 31.69 | 65016 |
| 1733959800 | 31.86 | -0.06 | -0.20 | 32.08 | 32.08 | 31.86 | 50115 |
| 1733873400 | 31.9249 | -0.17 | -0.51 | 32.08 | 32.08 | 31.88 | 87714 |
| 1733787000 | 32.09 | -0.27 | -0.83 | 32.36 | 32.46 | 32.09 | 223636 |
| 1733527800 | 32.36 | -0.06 | -0.19 | 32.49 | 32.5753 | 32.3156 | 95366 |
| 1733441400 | 32.4211 | -0.11 | -0.33 | 32.56 | 32.575 | 32.42 | 497433 |
| 1733355000 | 32.53 | 0 | 0.00 | 32.56 | 32.56 | 32.409999 | 134870 |
| 1733268600 | 32.53 | -0.15 | -0.46 | 32.68 | 32.8681 | 32.53 | 70498 |
| 1733182200 | 32.68 | -0.16 | -0.49 | 32.869999 | 32.869999 | 32.6281 | 72851 |
| 1732917840 | 32.84 | 0.1 | 0.31 | 32.81 | 32.93 | 32.81 | 144828 |
| 1732750200 | 32.74 | -0.03 | -0.09 | 32.79 | 32.9225 | 32.74 | 72852 |
| 1732663800 | 32.7699 | 0.02 | 0.08 | 32.729999 | 32.78 | 32.575 | 49337 |
| 1732577400 | 32.744999 | 0.18 | 0.57 | 32.759999 | 32.89 | 32.6954 | 89365 |
| 1732318200 | 32.56 | 0.3 | 0.93 | 32.35 | 32.56 | 32.3183 | 106724 |
| 1732231800 | 32.259999 | 0.43 | 1.37 | 31.96 | 32.31 | 31.9 | 98205 |
| 1732145400 | 31.825 | 0.06 | 0.20 | 31.79 | 31.85 | 31.64 | 103490 |
| 1732059000 | 31.76 | -0.12 | -0.38 | 31.63 | 31.815 | 31.58 | 60507 |
| 1731972600 | 31.88 | 0.09 | 0.28 | 31.79 | 31.92 | 31.79 | 75572 |
| 1731713400 | 31.79 | -0.17 | -0.52 | 31.86 | 31.92 | 31.71 | 69866 |
| 1731627000 | 31.955 | -0.26 | -0.81 | 32.27 | 32.2716 | 31.93 | 70746 |
| 1731540600 | 32.215 | 0.02 | 0.06 | 32.21 | 32.32 | 32.17 | 65058 |
| 1731454200 | 32.195 | -0.26 | -0.79 | 32.35 | 32.4029 | 32.1301 | 71919 |
| 1731367800 | 32.45 | 0.22 | 0.68 | 32.36 | 32.569899 | 32.36 | 76056 |
| 1731108600 | 32.229999 | 0.21 | 0.66 | 32.04 | 32.299999 | 32.04 | 82862 |
| 1731022200 | 32.02 | -0.06 | -0.19 | 32.09 | 32.15 | 31.9708 | 117508 |
| 1730935800 | 32.08 | 0.9 | 2.89 | 32.09 | 32.15 | 31.8486 | 308906 |
| 1730849400 | 31.18 | 0.37 | 1.20 | 30.8 | 31.18 | 30.8 | 114481 |
| 1730763000 | 30.81 | -0.04 | -0.13 | 30.84 | 30.955 | 30.73 | 182805 |
| 1730500200 | 30.85 | 0.06 | 0.19 | 30.95 | 31.09 | 30.84 | 83750 |
| 1730413800 | 30.79 | -0.19 | -0.62 | 31.02 | 31.1 | 30.79 | 100812 |
| 1730327400 | 30.9827 | -0.06 | -0.18 | 30.89 | 31.1618 | 30.89 | 51871 |
| 1730241000 | 31.04 | -0.13 | -0.42 | 31.09 | 31.145 | 31.0001 | 47782 |
| 1730154600 | 31.17 | 0.2 | 0.65 | 31.03 | 31.21 | 31.03 | 58119 |
| 1729895400 | 30.9702 | -0.18 | -0.59 | 31.24 | 31.33 | 30.9617 | 98395 |
| 1729809000 | 31.155 | -0.04 | -0.13 | 31.23 | 31.25 | 31.075 | 53275 |
| 1729722600 | 31.195 | -0.09 | -0.27 | 31.17 | 31.25 | 31.0877 | 186579 |
| 1729636200 | 31.28 | -0.09 | -0.29 | 31.24 | 31.315 | 31.1399 | 65065 |
| 1729549800 | 31.37 | -0.26 | -0.82 | 31.57 | 31.65 | 31.32 | 515721 |
| 1729290600 | 31.63 | 0.04 | 0.11 | 31.58 | 31.6781 | 31.48 | 115123 |
| 1729204200 | 31.595 | -0.04 | -0.13 | 31.66 | 31.66 | 31.5501 | 47704 |
| 1729117800 | 31.635 | 0.23 | 0.72 | 31.42 | 31.66 | 31.42 | 70683 |
| 1729031400 | 31.41 | -0.12 | -0.38 | 31.49 | 31.6287 | 31.4 | 81101 |
| 1728945000 | 31.53 | 0.22 | 0.70 | 31.33 | 31.57 | 31.31 | 76242 |
| 1728685800 | 31.31 | 0.32 | 1.03 | 31.09 | 31.34 | 31.09 | 76663 |
| 1728599400 | 30.9902 | -0.11 | -0.34 | 31.06 | 31.07 | 30.93 | 78623 |
| 1728513000 | 31.0964 | 0.22 | 0.70 | 30.89 | 31.11 | 30.84 | 76636 |
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
