Hot Features
プレミアム
Franklin FTSE Australia ETF (FLAU)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.3009 | -1.05690200211 | 28.47 | 28.5284 | 27.92 | 7744 | 28.23321819 | SP |
| 4 | -2.6409 | -8.57156767283 | 30.81 | 31.03 | 27.79 | 4534 | 29.12250567 | SP |
| 12 | -2.8209 | -9.10261374637 | 30.99 | 31.5009 | 27.79 | 4024 | 30.15842561 | SP |
| 26 | -0.4309 | -1.50664335664 | 28.6 | 32.28 | 27.35 | 4976 | 29.76653304 | SP |
| 52 | -0.2009 | -0.708142403948 | 28.37 | 32.28 | 26.58 | 8318 | 29.00868034 | SP |
| 156 | -1.0809 | -3.69538461538 | 29.25 | 32.28 | 22.87 | 5980 | 27.78489258 | SP |
| 260 | 2.0191 | 7.72122370937 | 26.15 | 32.28 | 14.57 | 5527 | 26.83969277 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860600 | 28.1691 | 0.15 | 0.53 | 28.25 | 28.25 | 28.11 | 5408 |
| 1735687800 | 28.0213 | -0.21 | -0.73 | 28.07 | 28.07 | 27.93 | 4247 |
| 1735601400 | 28.2276 | -0.09 | -0.33 | 28.3 | 28.52 | 27.92 | 18554 |
| 1735342200 | 28.3209 | -0.21 | -0.73 | 28.34 | 28.4 | 28.281 | 6223 |
| 1735255800 | 28.5284 | 0.09 | 0.33 | 28.47 | 28.5284 | 28.45 | 1558 |
| 1735077840 | 28.4336 | 0.03 | 0.10 | 28.37 | 28.47 | 28.37 | 423 |
| 1734996600 | 28.4052 | 0.49 | 1.77 | 28.14 | 28.4052 | 28.05 | 1264 |
| 1734737400 | 27.912 | -0.72 | -2.51 | 28.01 | 28.245 | 27.87 | 8351 |
| 1734651000 | 28.6297 | -0.13 | -0.45 | 28.69 | 28.75 | 28.6297 | 2355 |
| 1734564600 | 28.759 | -0.97 | -3.26 | 29.69 | 29.69 | 28.759 | 2788 |
| 1734478200 | 29.7268 | 0.03 | 0.09 | 29.78 | 29.805 | 29.6101 | 2020 |
| 1734391800 | 29.7 | -0.01 | -0.03 | 29.76 | 29.76 | 29.6 | 1520 |
| 1734132600 | 29.7078 | -0.14 | -0.48 | 29.855 | 29.855 | 29.6 | 1871 |
| 1734046200 | 29.8523 | -0.4 | -1.31 | 29.95 | 29.97 | 29.75 | 1971 |
| 1733959800 | 30.2478 | 0.02 | 0.08 | 30.13 | 30.33 | 30.02 | 3398 |
| 1733873400 | 30.224 | -0.47 | -1.53 | 30.224 | 30.224 | 30.224 | 179 |
| 1733787000 | 30.6929 | 0.38 | 1.25 | 30.94 | 31.03 | 30.68 | 15893 |
| 1733527800 | 30.3141 | -0.51 | -1.66 | 30.61 | 30.61 | 30.3141 | 367 |
| 1733441400 | 30.8269 | -0.06 | -0.18 | 30.81 | 30.8269 | 30.81 | 149 |
| 1733355000 | 30.8833 | -0.22 | -0.70 | 30.85 | 30.9 | 30.85 | 679 |
| 1733268600 | 31.1 | -0.08 | -0.27 | 31.16 | 31.19 | 31.07 | 700 |
| 1733182200 | 31.1839 | -0.05 | -0.17 | 31.14 | 31.2072 | 31 | 878 |
| 1732917840 | 31.2366 | 0.18 | 0.57 | 31.03 | 31.2366 | 31.03 | 606 |
| 1732750200 | 31.0582 | 0.39 | 1.27 | 30.95 | 31.08 | 30.95 | 1165 |
| 1732663800 | 30.6694 | -0.44 | -1.41 | 30.84 | 30.84 | 30.6694 | 296 |
| 1732577400 | 31.1079 | 0.05 | 0.17 | 31.18 | 31.19 | 31.05 | 3477 |
| 1732318200 | 31.0542 | 0.08 | 0.27 | 31 | 31.07 | 31 | 1412 |
| 1732231800 | 30.9712 | 0.22 | 0.72 | 30.84 | 30.9712 | 30.84 | 792 |
| 1732145400 | 30.7489 | -0.11 | -0.34 | 30.72 | 30.7489 | 30.72 | 111 |
| 1732059000 | 30.8543 | 0.25 | 0.83 | 30.6 | 30.89 | 30.6 | 2322 |
| 1731972600 | 30.6014 | 0.37 | 1.23 | 30.36 | 30.67 | 30.36 | 10390 |
| 1731713400 | 30.2288 | 0.02 | 0.07 | 30.28 | 30.28 | 30.1219 | 33939 |
| 1731627000 | 30.2068 | 0.06 | 0.20 | 30.43 | 30.43 | 30.2068 | 796 |
| 1731540600 | 30.1451 | -0.04 | -0.14 | 30.26 | 30.26 | 30.12 | 1573 |
| 1731454200 | 30.1884 | -0.45 | -1.47 | 30.44 | 30.44 | 30.1884 | 903 |
| 1731367800 | 30.6393 | -0.02 | -0.05 | 30.87 | 31 | 30.6393 | 2306 |
| 1731108600 | 30.6548 | -0.68 | -2.17 | 30.88 | 30.88 | 30.5 | 15590 |
| 1731022200 | 31.3341 | 0.92 | 3.02 | 31.01 | 31.3341 | 31.01 | 218 |
| 1730935800 | 30.4142 | -0.19 | -0.61 | 30.2199 | 30.4142 | 30.2199 | 243 |
| 1730849400 | 30.6021 | 0.43 | 1.44 | 30.4 | 30.6021 | 30.4 | 3200 |
| 1730763000 | 30.169 | 0.06 | 0.22 | 30.35 | 30.41 | 30.169 | 1018 |
| 1730500200 | 30.1042 | 0.05 | 0.15 | 30.33 | 30.33 | 30.1042 | 464 |
| 1730413800 | 30.0586 | -0.25 | -0.81 | 30.13 | 30.13 | 29.89 | 2082 |
| 1730327400 | 30.3036 | -0.19 | -0.62 | 30.23 | 30.3036 | 30.23 | 396 |
| 1730241000 | 30.4937 | -0.16 | -0.53 | 30.53 | 30.53 | 30.46 | 2298 |
| 1730154600 | 30.6565 | 0.06 | 0.21 | 30.63 | 30.66 | 30.63 | 498 |
| 1729895400 | 30.5922 | -0.15 | -0.50 | 30.795 | 30.88 | 30.5922 | 401 |
| 1729809000 | 30.7459 | 0.14 | 0.46 | 30.87 | 30.87 | 30.705 | 2244 |
| 1729722600 | 30.6048 | -0.4 | -1.30 | 30.7 | 30.7 | 30.6048 | 906 |
| 1729636200 | 31.0069 | -0.03 | -0.09 | 30.85 | 31.0069 | 30.85 | 20703 |
| 1729549800 | 31.0349 | -0.47 | -1.48 | 31.32 | 31.32 | 31.0349 | 897 |
| 1729290600 | 31.5009 | 0.06 | 0.20 | 31.44 | 31.5009 | 31.44 | 65 |
| 1729204200 | 31.4378 | 0.24 | 0.78 | 31.47 | 31.47 | 31.42 | 1396 |
| 1729117800 | 31.195 | -0.01 | -0.02 | 31.33 | 31.35 | 31.195 | 23166 |
| 1729031400 | 31.2007 | -0.24 | -0.75 | 31.44 | 31.44 | 31.2007 | 1839 |
| 1728945000 | 31.4371 | 0.06 | 0.19 | 31.21 | 31.4371 | 31.21 | 2517 |
| 1728685800 | 31.3764 | 0.18 | 0.57 | 31.3 | 31.38 | 31.3 | 375 |
| 1728599400 | 31.1983 | 0.12 | 0.38 | 30.99 | 31.1983 | 30.978 | 482 |
| 1728513000 | 31.0801 | -0.07 | -0.24 | 31.0892 | 31.0892 | 31.08 | 901 |
| 1728426600 | 31.154 | -0.11 | -0.34 | 31.11 | 31.154 | 31.0672 | 657 |
| 1728340200 | 31.2611 | -0.12 | -0.37 | 31.2611 | 31.2611 | 31.2611 | 225 |
| 1728081000 | 31.377 | -0.18 | -0.58 | 31.34 | 31.4 | 31.34 | 7436 |
| 1727994600 | 31.5604 | -0.33 | -1.04 | 31.6 | 31.65 | 31.5 | 4947 |
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
