Hot Features
プレミアム
Innovator IBD 50 ETF (FFTY)
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 | -2.13 | -6.81164055005 | 31.27 | 31.75 | 27.98 | 116719 | 29.56490867 | SP |
| 4 | 0.25 | 0.865351332641 | 28.89 | 31.75 | 27.98 | 120660 | 29.50619861 | SP |
| 12 | 0.47 | 1.6393442623 | 28.67 | 32.24 | 27.98 | 130040 | 30.0577156 | SP |
| 26 | 2.3 | 8.56929955291 | 26.84 | 32.24 | 22.955 | 110159 | 27.97600531 | SP |
| 52 | 4.06 | 16.1881977671 | 25.08 | 32.24 | 22.955 | 100547 | 27.62166079 | SP |
| 156 | -8.12 | -21.7928073001 | 37.26 | 40.2761 | 20.55 | 80825 | 26.70506865 | SP |
| 260 | -7.12 | -19.6359624931 | 36.26 | 52.55 | 20.55 | 84292 | 32.48947649 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 29.14 | -0.03 | -0.10 | 29.33 | 29.39 | 28.82 | 266739 |
| 1738107000 | 29.17 | 0.78 | 2.75 | 28.78 | 29.23 | 28.33 | 106980 |
| 1738020600 | 28.39 | -2.79 | -8.95 | 29.49 | 29.55 | 27.98 | 194578 |
| 1737761400 | 31.18 | -0.08 | -0.26 | 31.58 | 31.75 | 31.1178 | 117130 |
| 1737675000 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1737588600 | 31.26 | 0.23 | 0.74 | 31.27 | 31.4 | 31.1241 | 48188 |
| 1737502200 | 31.03 | 0.98 | 3.26 | 30.6311 | 31.03 | 30.17 | 89235 |
| 1737156600 | 30.05 | 0.18 | 0.60 | 30.22 | 30.3896 | 29.98 | 95479 |
| 1737070200 | 29.87 | 0.19 | 0.64 | 29.81 | 30.04 | 29.721 | 121170 |
| 1736983800 | 29.68 | 0.92 | 3.20 | 29.6 | 29.85 | 29.3 | 105756 |
| 1736897400 | 28.76 | 0.29 | 1.02 | 28.93 | 29.2585 | 28.45 | 183641 |
| 1736811000 | 28.47 | -0.54 | -1.86 | 28.49 | 28.49 | 27.99 | 133558 |
| 1736551800 | 29.01 | -0.57 | -1.93 | 29.24 | 29.24 | 28.68 | 146742 |
| 1736379000 | 29.58 | 0.01 | 0.03 | 29.36 | 29.71 | 29.12 | 112271 |
| 1736292600 | 29.57 | -0.57 | -1.89 | 30.28 | 30.34 | 29.23 | 99839 |
| 1736206200 | 30.14 | 0.21 | 0.70 | 30.34 | 30.38 | 29.99 | 115546 |
| 1735947000 | 29.93 | 0.93 | 3.21 | 29.15 | 29.95 | 29.15 | 115497 |
| 1735860600 | 29 | 0.41 | 1.43 | 28.89 | 29.16 | 28.39 | 139537 |
| 1735687800 | 28.59 | -0.79 | -2.69 | 29.2 | 29.2 | 28.545 | 141993 |
| 1735601400 | 29.38 | -0.56 | -1.87 | 29.29 | 29.65 | 28.94 | 125646 |
| 1735342200 | 29.94 | -0.85 | -2.76 | 30.57 | 30.57 | 29.72 | 52234 |
| 1735255800 | 30.79 | 0.29 | 0.95 | 30.4 | 30.86 | 30.31 | 99395 |
| 1735077840 | 30.5 | 0.68 | 2.28 | 29.99 | 30.5 | 29.99 | 59578 |
| 1734996600 | 29.82 | -0.02 | -0.07 | 29.88 | 29.88 | 29.242 | 124155 |
| 1734737400 | 29.84 | 0.67 | 2.30 | 28.75 | 30.04 | 28.7219 | 192742 |
| 1734651000 | 29.17 | 0.06 | 0.21 | 29.66 | 29.89 | 28.99 | 127381 |
| 1734564600 | 29.11 | -1.84 | -5.95 | 31.02 | 31.12 | 28.86 | 240715 |
| 1734478200 | 30.95 | -0.3 | -0.96 | 31.07 | 31.14 | 30.36 | 135782 |
| 1734391800 | 31.25 | 0.56 | 1.82 | 30.86 | 31.33 | 30.66 | 112139 |
| 1734132600 | 30.69 | 0.29 | 0.95 | 30.57 | 30.8351 | 30.25 | 74706 |
| 1734046200 | 30.4 | -0.36 | -1.17 | 30.775 | 30.9315 | 30.32 | 76974 |
| 1733959800 | 30.76 | 0.6 | 1.99 | 30.51 | 30.91 | 30.23 | 110915 |
| 1733873400 | 30.16 | -0.63 | -2.05 | 30.92 | 31.0516 | 30.06 | 231080 |
| 1733787000 | 30.79 | -1.36 | -4.23 | 32.24 | 32.24 | 30.47 | 183447 |
| 1733527800 | 32.15 | 0.51 | 1.63 | 31.9 | 32.22 | 31.79 | 104136 |
| 1733441400 | 31.635 | -0.14 | -0.42 | 31.92 | 32.06 | 31.62 | 98087 |
| 1733355000 | 31.77 | 0.36 | 1.15 | 31.55 | 31.94 | 31.38 | 134281 |
| 1733268600 | 31.41 | 0.28 | 0.90 | 31.04 | 31.5399 | 30.95 | 106741 |
| 1733182200 | 31.13 | -0.51 | -1.61 | 31.8 | 31.8 | 31.047 | 155279 |
| 1732917840 | 31.64 | 0.41 | 1.30 | 31.5 | 31.9 | 31.5 | 96209 |
| 1732750200 | 31.2341 | -0.15 | -0.46 | 31.52 | 31.58 | 30.83 | 85670 |
| 1732663800 | 31.38 | 0.18 | 0.58 | 31.06 | 31.61 | 31.06 | 157968 |
| 1732577400 | 31.2 | 0.24 | 0.78 | 31.62 | 31.62 | 30.8619 | 176540 |
| 1732318200 | 30.96 | 0.2 | 0.65 | 30.84 | 31.06 | 30.45 | 244343 |
| 1732231800 | 30.76 | 0.92 | 3.08 | 30.23 | 30.8999 | 29.96 | 184360 |
| 1732145400 | 29.8401 | -0.06 | -0.20 | 30.03 | 30.03 | 29.38 | 266981 |
| 1732059000 | 29.9 | 1.14 | 3.95 | 28.71 | 29.91 | 28.71 | 118685 |
| 1731972600 | 28.765 | 0.41 | 1.43 | 28.54 | 29.09 | 28.34 | 252602 |
| 1731713400 | 28.36 | -0.46 | -1.58 | 28.6 | 28.61 | 28.18 | 108114 |
| 1731627000 | 28.815 | -0.95 | -3.18 | 29.75 | 29.75 | 28.782 | 111814 |
| 1731540600 | 29.76 | -0.33 | -1.09 | 30.45 | 30.76 | 29.75 | 104843 |
| 1731454200 | 30.0882 | -0.53 | -1.74 | 30.25 | 30.54 | 29.89 | 78906 |
| 1731367800 | 30.62 | 0.53 | 1.76 | 30.57 | 30.7399 | 30.3 | 121494 |
| 1731108600 | 30.09 | 0.92 | 3.15 | 29.42 | 30.09 | 29.33 | 95070 |
| 1731022200 | 29.17 | -0.01 | -0.03 | 29.14 | 29.4 | 29.08 | 85954 |
| 1730935800 | 29.1792 | 1.47 | 5.32 | 28.6 | 29.18 | 28.36 | 73022 |
| 1730849400 | 27.7053 | 0.9 | 3.38 | 27.13 | 27.75 | 27.13 | 49508 |
| 1730763000 | 26.8007 | -0.18 | -0.66 | 26.81 | 27.14 | 26.68 | 51324 |
| 1730500200 | 26.98 | 0.24 | 0.90 | 26.89 | 27.15 | 26.8001 | 50204 |
| 1730413800 | 26.7383 | -0.45 | -1.66 | 26.97 | 26.99 | 26.57 | 53902 |
| 1730327400 | 27.19 | -0.42 | -1.52 | 27.46 | 27.5581 | 27.18 | 122011 |
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
