Hot Features
プレミアム
Franklin FTSE Brazil ETF (FLBR)
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 | 0.245 | 1.65989159892 | 14.76 | 15.2 | 14.4942 | 84820 | 14.84149726 | SP |
| 4 | 0.665 | 4.63737796374 | 14.34 | 15.2 | 13.98 | 103761 | 14.34462293 | SP |
| 12 | -1.895 | -11.2130177515 | 16.9 | 17.38 | 13.98 | 79200 | 15.04427316 | SP |
| 26 | -2.055 | -12.0457209848 | 17.06 | 18.8222 | 13.98 | 59971 | 16.14938047 | SP |
| 52 | -4.605 | -23.4829168791 | 19.61 | 20.47 | 13.98 | 62354 | 17.40080824 | SP |
| 156 | -3.425 | -18.5838307108 | 18.43 | 24.52 | 13.98 | 97869 | 18.81945512 | SP |
| 260 | -13.555 | -47.4614845938 | 28.56 | 29.04 | 12.49 | 79912 | 19.56578521 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588600 | 15.03 | 0.13 | 0.89 | 15.02 | 15.16 | 15.02 | 106014 |
| 1737502200 | 14.8974 | 0.25 | 1.73 | 14.7 | 14.915 | 14.7 | 121052 |
| 1737156600 | 14.6435 | 0.04 | 0.30 | 14.6 | 14.8 | 14.6 | 53049 |
| 1737070200 | 14.6 | -0.23 | -1.56 | 14.76 | 14.76 | 14.4942 | 65753 |
| 1736983800 | 14.8313 | 0.48 | 3.35 | 14.63 | 14.845 | 14.5 | 40048 |
| 1736897400 | 14.35 | 0.11 | 0.78 | 14.21 | 14.3799 | 14.21 | 76896 |
| 1736811000 | 14.2389 | 0.03 | 0.20 | 14.18 | 14.31 | 14.18 | 41845 |
| 1736551800 | 14.21 | -0.07 | -0.49 | 14.25 | 14.3 | 14.16 | 131409 |
| 1736379000 | 14.28 | -0.22 | -1.51 | 14.35 | 14.35 | 14.25 | 183529 |
| 1736292600 | 14.4988 | 0.21 | 1.46 | 14.51 | 14.651 | 14.45 | 55273 |
| 1736206200 | 14.29 | 0.29 | 2.07 | 14.2 | 14.37 | 14.2 | 69927 |
| 1735947000 | 14 | -0.28 | -1.96 | 14.18 | 14.19 | 14 | 143715 |
| 1735860600 | 14.28 | 0.13 | 0.92 | 14 | 14.31 | 13.98 | 73385 |
| 1735687800 | 14.15 | -0.02 | -0.13 | 14.2 | 14.2 | 14.07 | 220049 |
| 1735601400 | 14.1686 | 0.01 | 0.06 | 14.22 | 14.24 | 14.04 | 189912 |
| 1735342200 | 14.16 | -0.08 | -0.56 | 14.25 | 14.26 | 14.13 | 105359 |
| 1735255800 | 14.24 | -0.12 | -0.84 | 14.34 | 14.37 | 14.215 | 101371 |
| 1735077840 | 14.36 | 0.12 | 0.84 | 14.33 | 14.37 | 14.21 | 251365 |
| 1734996600 | 14.24 | -0.31 | -2.14 | 14.38 | 14.38 | 14.22 | 80210 |
| 1734737400 | 14.5507 | -0.38 | -2.55 | 14.48 | 14.65 | 14.44 | 110747 |
| 1734651000 | 14.931 | 0.36 | 2.48 | 14.91 | 15.06 | 14.85 | 129080 |
| 1734564600 | 14.57 | -0.9 | -5.82 | 15.17 | 15.22 | 14.47 | 227573 |
| 1734478200 | 15.47 | 0.2 | 1.28 | 15.25 | 15.6 | 15.1493 | 198135 |
| 1734391800 | 15.275 | -0.33 | -2.08 | 15.56 | 15.6047 | 15.268 | 79282 |
| 1734132600 | 15.6 | -0.34 | -2.13 | 15.82 | 15.84 | 15.6 | 194684 |
| 1734046200 | 15.94 | -0.48 | -2.92 | 16.219999 | 16.219999 | 15.7902 | 151065 |
| 1733959800 | 16.42 | 0.4 | 2.50 | 16.14 | 16.59 | 15.96 | 30084 |
| 1733873400 | 16.02 | 0.17 | 1.07 | 16.02 | 16.094999 | 15.9695 | 13700 |
| 1733787000 | 15.85 | 0.24 | 1.54 | 15.89 | 15.9701 | 15.8047 | 85473 |
| 1733527800 | 15.61 | -0.47 | -2.94 | 15.97 | 15.97 | 15.61 | 79848 |
| 1733441400 | 16.082899 | 0.29 | 1.87 | 16.09 | 16.2 | 16.055 | 11595 |
| 1733355000 | 15.7883 | -0 | -0.01 | 15.79 | 15.89 | 15.75 | 31987 |
| 1733268600 | 15.79 | 0.2 | 1.28 | 15.62 | 15.79 | 15.6 | 294177 |
| 1733182200 | 15.59 | -0.16 | -1.02 | 15.63 | 15.73 | 15.56 | 105419 |
| 1732917840 | 15.75 | -0.52 | -3.20 | 15.5 | 15.939 | 15.44 | 50598 |
| 1732750200 | 16.27 | -0.59 | -3.49 | 16.79 | 16.87 | 16.2501 | 87948 |
| 1732663800 | 16.858 | 0.11 | 0.64 | 16.82 | 16.9109 | 16.81 | 20913 |
| 1732577400 | 16.75 | -0.05 | -0.30 | 16.87 | 16.9 | 16.75 | 29181 |
| 1732318200 | 16.8003 | 0.29 | 1.76 | 16.54 | 16.8003 | 16.54 | 24358 |
| 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 | 8356 |
| 1732059000 | 16.754999 | -0.05 | -0.27 | 16.71 | 16.82 | 16.69 | 15068 |
| 1731972600 | 16.8 | 0.14 | 0.84 | 16.69 | 16.8298 | 16.69 | 25650 |
| 1731713400 | 16.66 | 0.06 | 0.37 | 16.579999 | 16.79 | 16.579999 | 33738 |
| 1731627000 | 16.5978 | -0.01 | -0.07 | 16.68 | 16.73 | 16.57 | 10128 |
| 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 | 30127 |
| 1731367800 | 16.7177 | -0.07 | -0.43 | 16.61 | 16.7177 | 16.5364 | 18020 |
| 1731108600 | 16.79 | -0.37 | -2.14 | 16.8 | 16.8 | 16.5013 | 34395 |
| 1731022200 | 17.1566 | -0.08 | -0.47 | 17.55 | 17.55 | 17.04 | 17208 |
| 1730935800 | 17.2369 | 0.17 | 0.98 | 16.79 | 17.28 | 16.79 | 30233 |
| 1730849400 | 17.07 | 0.16 | 0.95 | 16.84 | 17.0799 | 16.81 | 9023 |
| 1730763000 | 16.91 | 0.51 | 3.11 | 16.83 | 17.00327 | 16.83 | 19564 |
| 1730500200 | 16.399999 | -0.45 | -2.66 | 16.73 | 16.77 | 16.3915 | 26332 |
| 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 | 21849 |
| 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 | 13735 |
| 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 | 33450 |
| 1729722600 | 17.0371 | -0.11 | -0.63 | 17 | 17.05 | 16.88 | 78653 |
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
