Hot Features
プレミアム
Fidelity MSCI Energy Index (FENY)
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 | -0.975 | -3.73134328358 | 26.13 | 26.15 | 24.885 | 1408847 | 25.69619068 | SP |
| 4 | 1.555 | 6.58898305085 | 23.6 | 26.23 | 23.57 | 1032273 | 25.08504791 | SP |
| 12 | 0.505 | 2.04868154158 | 24.65 | 27.0301 | 22.88 | 762585 | 25.00214907 | SP |
| 26 | -0.275 | -1.08139992135 | 25.43 | 27.0301 | 22.715 | 762404 | 24.6739764 | SP |
| 52 | 2.095 | 9.08499566349 | 23.06 | 27.11 | 22.49 | 720096 | 24.68133339 | SP |
| 156 | 7.465 | 42.198982476 | 17.69 | 27.11 | 17.37 | 968619 | 22.58583293 | SP |
| 260 | 10.525 | 71.9412166781 | 14.63 | 27.11 | 6 | 991140 | 18.18655745 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020600 | 25.06 | -0.31 | -1.22 | 25.27 | 25.3202 | 24.885 | 1009969 |
| 1737761400 | 25.37 | -0.18 | -0.70 | 25.66 | 25.76 | 25.345 | 690771 |
| 1737675000 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1737588600 | 25.55 | -0.46 | -1.77 | 25.96 | 25.96 | 25.521 | 797550 |
| 1737502200 | 26.01 | -0.15 | -0.57 | 26.13 | 26.15 | 25.89 | 3137097 |
| 1737156600 | 26.16 | 0.2 | 0.75 | 25.96 | 26.23 | 25.9 | 618981 |
| 1737070200 | 25.965 | 0.18 | 0.72 | 25.73 | 26.01 | 25.695 | 745826 |
| 1736983800 | 25.78 | 0.36 | 1.42 | 25.56 | 25.8663 | 25.4901 | 496450 |
| 1736897400 | 25.42 | 0.28 | 1.11 | 25.08 | 25.425 | 25.05 | 734644 |
| 1736811000 | 25.14 | 0.52 | 2.11 | 24.72 | 25.2574 | 24.72 | 980366 |
| 1736551800 | 24.62 | 0.07 | 0.29 | 24.86 | 25.14 | 24.51 | 1292062 |
| 1736379000 | 24.55 | 0.02 | 0.08 | 24.38 | 24.55 | 24.3 | 835693 |
| 1736292600 | 24.53 | 0.24 | 0.99 | 24.46 | 24.6899 | 24.329 | 945169 |
| 1736206200 | 24.29 | -0.09 | -0.37 | 24.5 | 24.6913 | 24.2343 | 1273647 |
| 1735947000 | 24.38 | 0.22 | 0.91 | 24.3 | 24.4501 | 24.22 | 883151 |
| 1735860600 | 24.16 | 0.32 | 1.34 | 24.05 | 24.33 | 24.005 | 1189752 |
| 1735687800 | 23.84 | 0.28 | 1.19 | 23.6 | 23.9221 | 23.57 | 885245 |
| 1735601400 | 23.56 | 0.05 | 0.21 | 23.52 | 23.695 | 23.3399 | 1114688 |
| 1735342200 | 23.51 | 0.02 | 0.09 | 23.47 | 23.7364 | 23.37 | 893887 |
| 1735255800 | 23.49 | -0.04 | -0.17 | 23.51 | 23.54 | 23.35 | 813223 |
| 1735077840 | 23.53 | 0.18 | 0.77 | 23.4 | 23.56 | 23.23 | 630772 |
| 1734996600 | 23.35 | 0.18 | 0.78 | 23.13 | 23.385 | 22.9984 | 1140943 |
| 1734737400 | 23.17 | 0.03 | 0.13 | 22.93 | 23.265 | 22.88 | 1038946 |
| 1734651000 | 23.14 | -0.2 | -0.86 | 23.55 | 23.66 | 23.115 | 1046486 |
| 1734564600 | 23.34 | -0.69 | -2.87 | 24.02 | 24.09 | 23.34 | 786778 |
| 1734478200 | 24.03 | -0.18 | -0.74 | 24.01 | 24.0706 | 23.79 | 994680 |
| 1734391800 | 24.21 | -0.53 | -2.14 | 24.67 | 24.67 | 24.19 | 599200 |
| 1734132600 | 24.74 | -0.18 | -0.72 | 24.92 | 24.92 | 24.6699 | 572628 |
| 1734046200 | 24.92 | -0.16 | -0.64 | 25.06 | 25.07 | 24.845 | 565446 |
| 1733959800 | 25.08 | 0.1 | 0.40 | 25.01 | 25.1674 | 24.91 | 734430 |
| 1733873400 | 24.98 | -0.14 | -0.56 | 25.23 | 25.3001 | 24.95 | 658386 |
| 1733787000 | 25.12 | -0.03 | -0.12 | 25.37 | 25.49 | 25.1 | 578746 |
| 1733527800 | 25.15 | -0.47 | -1.83 | 25.58 | 25.58 | 25.1179 | 571186 |
| 1733441400 | 25.62 | 0.08 | 0.31 | 25.65 | 25.8099 | 25.5579 | 412916 |
| 1733355000 | 25.54 | -0.63 | -2.41 | 26.14 | 26.14 | 25.3979 | 422309 |
| 1733268600 | 26.17 | 0.01 | 0.04 | 26.29 | 26.35 | 26.03 | 267698 |
| 1733182200 | 26.16 | -0.24 | -0.91 | 26.4 | 26.45 | 25.9244 | 366923 |
| 1732917840 | 26.4 | 0.1 | 0.38 | 26.33 | 26.455 | 26.3299 | 177886 |
| 1732750200 | 26.3 | -0.01 | -0.04 | 26.31 | 26.5303 | 26.2679 | 314198 |
| 1732663800 | 26.31 | -0.06 | -0.23 | 26.44 | 26.45 | 26.2101 | 481916 |
| 1732577400 | 26.37 | -0.54 | -2.01 | 26.93 | 27.03 | 26.33 | 530547 |
| 1732318200 | 26.91 | 0.11 | 0.41 | 26.81 | 27.0301 | 26.75 | 562781 |
| 1732231800 | 26.8 | 0.29 | 1.09 | 26.69 | 26.9275 | 26.58 | 551370 |
| 1732145400 | 26.51 | 0.28 | 1.07 | 26.31 | 26.5121 | 26.245 | 539432 |
| 1732059000 | 26.23 | -0.13 | -0.49 | 26.17 | 26.35 | 26.075 | 507961 |
| 1731972600 | 26.36 | 0.38 | 1.46 | 26.17 | 26.4106 | 26.11 | 559163 |
| 1731713400 | 25.98 | -0.13 | -0.50 | 26.07 | 26.3002 | 25.91 | 421495 |
| 1731627000 | 26.11 | 0.11 | 0.42 | 26.17 | 26.19 | 25.9079 | 514592 |
| 1731540600 | 26 | 0.12 | 0.46 | 25.93 | 26.12 | 25.62 | 446108 |
| 1731454200 | 25.88 | -0.16 | -0.61 | 26.09 | 26.17 | 25.841 | 1127777 |
| 1731367800 | 26.04 | 0.22 | 0.85 | 25.85 | 26.06 | 25.73 | 476889 |
| 1731108600 | 25.82 | 0.13 | 0.51 | 25.65 | 25.86 | 25.58 | 634876 |
| 1731022200 | 25.69 | -0.08 | -0.31 | 25.74 | 25.76 | 25.46 | 689894 |
| 1730935800 | 25.77 | 1.02 | 4.12 | 25.45 | 25.93 | 25.3066 | 1276373 |
| 1730849400 | 24.75 | 0.19 | 0.77 | 24.65 | 24.8001 | 24.57 | 639680 |
| 1730763000 | 24.56 | 0.43 | 1.78 | 24.29 | 24.615 | 24.28 | 500657 |
| 1730500200 | 24.13 | -0.17 | -0.70 | 24.61 | 24.71 | 24.095 | 1784693 |
| 1730413800 | 24.3 | 0.11 | 0.45 | 24.32 | 24.51 | 24.2699 | 1306312 |
| 1730327400 | 24.19 | 0.05 | 0.21 | 24.18 | 24.3754 | 24.13 | 519419 |
| 1730241000 | 24.14 | -0.32 | -1.31 | 24.4 | 24.4351 | 24.0599 | 578084 |
| 1730154600 | 24.46 | -0.18 | -0.73 | 24.12 | 24.47 | 24.0701 | 599219 |
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
