Hot Features
プレミアム
Fidelity Enhanced Small Cap ETF (FESM)
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 | -0.295 | -0.908530951648 | 32.47 | 32.47 | 31.68 | 60951 | 31.98851427 | SP |
| 4 | 0.475 | 1.49842271293 | 31.7 | 32.7 | 29.6701 | 67042 | 31.55271652 | SP |
| 12 | 3.315 | 11.4864864865 | 28.86 | 32.7 | 28.261 | 101633 | 30.97908867 | SP |
| 26 | 2.145 | 7.14285714286 | 30.03 | 32.7 | 27.325 | 82042 | 30.17623674 | SP |
| 52 | 7.045 | 28.0342220454 | 25.13 | 32.7 | 24.58 | 66371 | 29.57833839 | SP |
| 156 | 7.045 | 28.0342220454 | 25.13 | 32.7 | 24.58 | 66371 | 29.57833839 | SP |
| 260 | 7.045 | 28.0342220454 | 25.13 | 32.7 | 24.58 | 66371 | 29.57833839 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727735400 | 32.174999 | 0.05 | 0.17 | 31.92 | 32.2759 | 31.7805 | 24358 |
| 1727476200 | 32.119999 | 0.22 | 0.69 | 32.14 | 32.4099 | 31.99 | 44172 |
| 1727389800 | 31.9 | 0.16 | 0.50 | 32.2 | 32.2 | 31.78 | 68216 |
| 1727303400 | 31.74 | -0.33 | -1.03 | 32.06 | 32.2299 | 31.68 | 55400 |
| 1727217000 | 32.07 | -0.03 | -0.09 | 32.36 | 32.36 | 31.9 | 42395 |
| 1727130600 | 32.1 | -0.13 | -0.40 | 32.47 | 32.47 | 31.97 | 94570 |
| 1726871400 | 32.229999 | -0.32 | -0.98 | 32.34 | 32.34 | 32.1103 | 231133 |
| 1726785000 | 32.549999 | 0.69 | 2.17 | 32.7 | 32.7 | 32.2 | 91413 |
| 1726698600 | 31.86 | 0.01 | 0.03 | 32 | 32.5666 | 31.71 | 63561 |
| 1726612200 | 31.85 | 0.28 | 0.89 | 31.86 | 32.1494 | 31.69 | 37216 |
| 1726525800 | 31.57 | 0.08 | 0.25 | 31.68 | 31.68 | 31.39 | 72725 |
| 1726266600 | 31.49 | 0.75 | 2.44 | 31.08 | 31.5 | 31.08 | 66242 |
| 1726180200 | 30.74 | 0.44 | 1.45 | 30.51 | 30.9 | 30.3257 | 41233 |
| 1726093800 | 30.3 | 0 | 0.00 | 30.19 | 30.36 | 29.6701 | 41314 |
| 1726007400 | 30.3 | 0.01 | 0.03 | 30.42 | 30.42 | 29.915 | 40043 |
| 1725921000 | 30.29 | 0.14 | 0.46 | 30.28 | 30.51 | 30.22 | 66235 |
| 1725661800 | 30.15 | -0.64 | -2.08 | 30.93 | 30.93 | 30.0843 | 61765 |
| 1725575400 | 30.79 | -0.14 | -0.45 | 31 | 31 | 30.6343 | 52490 |
| 1725489000 | 30.93 | -0.03 | -0.10 | 30.85 | 31.22 | 30.61 | 34393 |
| 1725402600 | 30.96 | -1.03 | -3.22 | 31.7 | 31.8 | 30.875 | 69275 |
| 1725057000 | 31.99 | 0.21 | 0.66 | 32.02 | 32.119999 | 31.6205 | 46307 |
| 1724970600 | 31.78 | 0.22 | 0.70 | 31.85 | 32.02 | 31.47 | 44517 |
| 1724884200 | 31.56 | -0.19 | -0.60 | 31.72 | 31.74 | 31.3409 | 51019 |
| 1724797800 | 31.75 | -0.23 | -0.72 | 31.85 | 31.85 | 31.6 | 42509 |
| 1724711400 | 31.98 | 0.04 | 0.12 | 32.14 | 32.259999 | 31.941 | 72548 |
| 1724452200 | 31.9405 | 0.94 | 3.03 | 31.22 | 32.0047 | 31.165 | 57826 |
| 1724365800 | 31 | -0.28 | -0.89 | 31.38 | 31.38 | 30.9688 | 48214 |
| 1724279400 | 31.2782 | 0.38 | 1.24 | 31.21 | 31.2782 | 30.9576 | 38455 |
| 1724193000 | 30.8951 | -0.26 | -0.83 | 31.39 | 31.39 | 30.7805 | 47370 |
| 1724106600 | 31.1545 | 0.4 | 1.30 | 30.91 | 31.17 | 30.85 | 55888 |
| 1723847400 | 30.7559 | 0.12 | 0.39 | 30.7989 | 30.85 | 30.605 | 39562 |
| 1723761000 | 30.635 | 0.73 | 2.42 | 30.5 | 30.7797 | 30.35 | 86104 |
| 1723674600 | 29.91 | -0.08 | -0.28 | 30.13 | 30.13 | 29.75 | 58176 |
| 1723588200 | 29.9931 | 0.51 | 1.74 | 29.77 | 30.08 | 29.6433 | 37352 |
| 1723501800 | 29.48 | -0.27 | -0.91 | 29.79 | 29.79 | 29.42 | 42556 |
| 1723242600 | 29.75 | -0.02 | -0.07 | 29.99 | 29.99 | 29.525 | 38899 |
| 1723156200 | 29.77 | 0.44 | 1.50 | 29.69 | 29.805 | 29.38 | 70411 |
| 1723069800 | 29.33 | -0.26 | -0.88 | 30.26 | 30.26 | 29.2396 | 182531 |
| 1722983400 | 29.59 | 0.57 | 1.96 | 29.32 | 29.95 | 29.14 | 97408 |
| 1722897000 | 29.02 | -1.09 | -3.60 | 28.27 | 29.3885 | 28.261 | 102755 |
| 1722637800 | 30.105 | -1.11 | -3.54 | 30.17 | 30.34 | 29.82 | 102666 |
| 1722551400 | 31.21 | -0.89 | -2.78 | 32.119999 | 32.28 | 30.96 | 91622 |
| 1722465000 | 32.101599 | 0.21 | 0.66 | 32.159999 | 32.585 | 31.79 | 221775 |
| 1722378600 | 31.89 | 0.1 | 0.31 | 31.9 | 32.0495 | 31.65 | 56646 |
| 1722292200 | 31.79 | -0.27 | -0.84 | 32.159999 | 32.204099 | 31.6022 | 114719 |
| 1722033000 | 32.06 | 0.54 | 1.71 | 32.049999 | 32.18 | 31.72 | 109399 |
| 1721946600 | 31.52 | 0.31 | 0.99 | 31.3 | 32.03 | 31.2117 | 181462 |
| 1721860200 | 31.21 | -0.52 | -1.64 | 31.67 | 31.93 | 31.17 | 138425 |
| 1721773800 | 31.73 | 0.26 | 0.83 | 31.29 | 31.9559 | 31.2601 | 268504 |
| 1721687400 | 31.47 | 0.59 | 1.91 | 31 | 31.47 | 30.75 | 291201 |
| 1721428200 | 30.88 | -0.19 | -0.61 | 31.09 | 31.101 | 30.78 | 36873 |
| 1721341800 | 31.07 | -0.58 | -1.83 | 31.6 | 31.9601 | 30.94 | 818441 |
| 1721255400 | 31.65 | -0.37 | -1.16 | 31.77 | 32.22 | 31.56 | 128577 |
| 1721169000 | 32.02 | 1.1 | 3.56 | 31.21 | 32.03 | 31.18 | 124518 |
| 1721082600 | 30.92 | 0.51 | 1.67 | 30.67 | 31.09 | 30.565 | 87918 |
| 1720823400 | 30.4136 | 0.29 | 0.97 | 30.31 | 30.6599 | 30.285 | 66971 |
| 1720737000 | 30.12 | 0.96 | 3.29 | 29.61 | 30.15 | 29.602 | 80884 |
| 1720650600 | 29.16 | 0.34 | 1.18 | 28.93 | 29.16 | 28.8201 | 70781 |
| 1720564200 | 28.82 | -0.06 | -0.21 | 28.84 | 28.9398 | 28.75 | 422547 |
| 1720477800 | 28.88 | 0.18 | 0.63 | 28.86 | 29.035 | 28.86 | 48208 |
| 1720218600 | 28.7 | -0.24 | -0.83 | 28.92 | 28.92 | 28.65 | 49671 |
| 1720040640 | 28.94 | 0.06 | 0.21 | 28.91 | 29.1 | 28.89 | 50837 |
| 1719959400 | 28.88 | 0.03 | 0.12 | 28.85 | 28.9389 | 28.82 | 18362 |
| 1719873000 | 28.8452 | -0.25 | -0.86 | 29.12 | 29.155 | 28.74 | 34707 |
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
