Hot Features
プレミアム
Franklin FTSE Brazil ETF (FLBR)
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 | 0.1103 | 0.660874775315 | 16.69 | 16.8298 | 16.415 | 17419 | 16.73675031 | SP |
| 4 | -0.4197 | -2.43728222997 | 17.22 | 17.55 | 16.3915 | 20001 | 16.81443148 | SP |
| 12 | -1.2197 | -6.76859045505 | 18.02 | 18.63 | 16.3915 | 36981 | 17.70979541 | SP |
| 26 | -1.9597 | -10.4461620469 | 18.76 | 18.8222 | 15.9254 | 57467 | 17.52876837 | SP |
| 52 | -3.4197 | -16.912462908 | 20.22 | 21.19 | 15.9254 | 52299 | 18.53177411 | SP |
| 156 | -1.3797 | -7.58910891089 | 18.18 | 24.52 | 15.35 | 99122 | 18.99484361 | SP |
| 260 | -9.8897 | -37.0539527913 | 26.69 | 29.8431 | 12.49 | 78397 | 19.96743312 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 16.8003 | 0.29 | 1.76 | 16.54 | 16.8003 | 16.54 | 23762 |
| 1732231800 | 16.51 | -0.19 | -1.11 | 16.48 | 16.560099 | 16.415 | 13663 |
| 1732145400 | 16.6952 | -0.06 | -0.36 | 16.7 | 16.7131 | 16.61 | 8355 |
| 1732059000 | 16.754999 | -0.05 | -0.27 | 16.73 | 16.82 | 16.69 | 14958 |
| 1731972600 | 16.8 | 0.14 | 0.84 | 16.69 | 16.8298 | 16.69 | 25649 |
| 1731713400 | 16.66 | 0.06 | 0.37 | 16.579999 | 16.79 | 16.579999 | 32732 |
| 1731627000 | 16.5978 | -0.01 | -0.07 | 16.68 | 16.73 | 16.57 | 9997 |
| 1731540600 | 16.61 | -0.05 | -0.32 | 16.62 | 16.62 | 16.46 | 24913 |
| 1731454200 | 16.6635 | -0.05 | -0.32 | 16.62 | 16.7 | 16.55 | 29851 |
| 1731367800 | 16.7177 | -0.07 | -0.43 | 16.61 | 16.7177 | 16.5364 | 18015 |
| 1731108600 | 16.79 | -0.37 | -2.14 | 16.8 | 16.8 | 16.5013 | 34395 |
| 1731022200 | 17.1566 | -0.08 | -0.47 | 17.38 | 17.38 | 17.04 | 17118 |
| 1730935800 | 17.2369 | 0.17 | 0.98 | 16.8694 | 17.28 | 16.8694 | 30104 |
| 1730849400 | 17.07 | 0.16 | 0.95 | 16.84 | 17.0799 | 16.81 | 9008 |
| 1730763000 | 16.91 | 0.51 | 3.11 | 16.83 | 17.00327 | 16.83 | 19559 |
| 1730500200 | 16.399999 | -0.45 | -2.66 | 16.73 | 16.77 | 16.3915 | 26330 |
| 1730413800 | 16.8488 | -0.16 | -0.96 | 16.9 | 16.95 | 16.82 | 9879 |
| 1730327400 | 17.0121 | -0.07 | -0.40 | 16.97 | 17.05 | 16.97 | 21848 |
| 1730241000 | 17.08 | -0.18 | -1.06 | 17.28 | 17.29 | 17.04 | 13772 |
| 1730154600 | 17.2625 | 0.17 | 0.99 | 17.22 | 17.3201 | 17.22 | 10942 |
| 1729895400 | 17.0938 | -0.12 | -0.68 | 17.17 | 17.23 | 17.0811 | 17706 |
| 1729809000 | 17.2102 | 0.17 | 1.02 | 16.95 | 17.22 | 16.95 | 33447 |
| 1729722600 | 17.0371 | -0.11 | -0.63 | 17 | 17.05 | 16.88 | 78648 |
| 1729636200 | 17.145 | -0.03 | -0.15 | 17.18 | 17.19 | 17.005 | 59881 |
| 1729549800 | 17.17 | -0.05 | -0.29 | 17.17 | 17.22 | 17.14 | 22587 |
| 1729290600 | 17.22 | -0.16 | -0.92 | 17.53 | 17.53 | 17.2 | 17263 |
| 1729204200 | 17.3797 | -0.09 | -0.52 | 17.23 | 17.3797 | 17.23 | 16279 |
| 1729117800 | 17.47 | 0.09 | 0.52 | 17.33 | 17.58 | 17.31 | 35437 |
| 1729031400 | 17.38 | -0.29 | -1.64 | 17.45 | 17.45 | 17.34 | 11045 |
| 1728945000 | 17.67 | 0.23 | 1.34 | 17.41 | 17.67 | 17.3801 | 9595 |
| 1728685800 | 17.4365 | -0.13 | -0.75 | 17.31 | 17.48 | 17.25 | 48129 |
| 1728599400 | 17.5677 | 0.07 | 0.42 | 17.54 | 17.5677 | 17.48 | 2282 |
| 1728513000 | 17.495 | -0.38 | -2.10 | 17.55 | 17.6 | 17.44 | 18497 |
| 1728426600 | 17.8708 | -0.22 | -1.21 | 17.86 | 17.889 | 17.78 | 8732 |
| 1728340200 | 18.09 | -0.08 | -0.43 | 18.15 | 18.29 | 18.07 | 11183 |
| 1728081000 | 18.1683 | 0.1 | 0.56 | 18.06 | 18.17 | 18.06 | 10781 |
| 1727994600 | 18.0679 | -0.32 | -1.75 | 18.02 | 18.0999 | 17.91 | 728564 |
| 1727908200 | 18.3897 | 0.21 | 1.15 | 18.55 | 18.63 | 18.37 | 19531 |
| 1727821800 | 18.18 | 0.01 | 0.05 | 18.23 | 18.34 | 18.13 | 13483 |
| 1727735400 | 18.1713 | -0.13 | -0.70 | 18.27 | 18.31 | 18.12 | 16749 |
| 1727476200 | 18.3 | -0.01 | -0.05 | 18.3 | 18.44 | 18.28 | 4959 |
| 1727389800 | 18.31 | 0.31 | 1.72 | 18.23 | 18.321 | 18.17 | 28592 |
| 1727303400 | 18 | -0.12 | -0.66 | 18.16 | 18.17 | 17.97 | 26420 |
| 1727217000 | 18.1196 | 0.41 | 2.31 | 18.15 | 18.278 | 18.071 | 5841 |
| 1727130600 | 17.71 | -0.06 | -0.33 | 17.6 | 17.71 | 17.58 | 24653 |
| 1726871400 | 17.7687 | -0.58 | -3.15 | 18.18 | 18.18 | 17.7687 | 23203 |
| 1726785000 | 18.3457 | 0.11 | 0.58 | 18.49 | 18.49 | 18.32 | 92990 |
| 1726698600 | 18.24 | -0.11 | -0.60 | 18.35 | 18.5399 | 18.19 | 49742 |
| 1726612200 | 18.3503 | 0.06 | 0.33 | 18.22 | 18.36 | 18.21 | 13796 |
| 1726525800 | 18.2896 | 0.21 | 1.15 | 18.33 | 18.37 | 18.231 | 14665 |
| 1726266600 | 18.0823 | 0.25 | 1.38 | 18.05 | 18.2213 | 18.05 | 12674 |
| 1726180200 | 17.8357 | -0.01 | -0.08 | 17.76 | 17.85 | 17.6 | 23263 |
| 1726093800 | 17.85 | 0.09 | 0.51 | 17.88 | 17.88 | 17.73 | 19829 |
| 1726007400 | 17.76 | -0.31 | -1.70 | 17.94 | 17.95 | 17.68 | 33126 |
| 1725921000 | 18.067 | 0.07 | 0.37 | 17.95 | 18.067 | 17.91 | 10268 |
| 1725661800 | 17.9997 | -0.31 | -1.69 | 18.38 | 18.38 | 17.975 | 18340 |
| 1725575400 | 18.31 | 0.22 | 1.24 | 18.19 | 18.31 | 18.15 | 15269 |
| 1725489000 | 18.085 | 0.26 | 1.47 | 17.93 | 18.2 | 17.93 | 158005 |
| 1725402600 | 17.8228 | -0.25 | -1.37 | 17.97 | 17.97 | 17.79 | 16154 |
| 1725057000 | 18.07 | -0.07 | -0.39 | 17.78 | 18.09 | 17.78 | 10691 |
| 1724970600 | 18.14 | -0.36 | -1.95 | 18.15 | 18.1695 | 18.0037 | 10932 |
| 1724884200 | 18.5005 | -0.1 | -0.54 | 18.39 | 18.53 | 18.35 | 9029 |
| 1724797800 | 18.6005 | -0.04 | -0.21 | 18.59 | 18.69 | 18.55 | 10389 |
| 1724711400 | 18.64 | 0.18 | 0.98 | 18.47 | 18.68 | 18.45 | 19719 |
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
