Hot Features
プレミアム
Franklin FTSE Japan Hedged ETF (FLJH)
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 | -3.15 | -9.88390335739 | 31.87 | 31.9471 | 28.5 | 19685 | 31.07810051 | SP |
| 4 | -2.08 | -6.75324675325 | 30.8 | 32.06 | 28.5 | 17716 | 31.15359357 | SP |
| 12 | -2.12 | -6.87418936446 | 30.84 | 32.06 | 28.5 | 19720 | 31.02995461 | SP |
| 26 | -1.98 | -6.44951140065 | 30.7 | 32.38 | 28.5 | 23634 | 31.233692 | SP |
| 52 | -2.24 | -7.23514211886 | 30.96 | 33.3583 | 25.195 | 24961 | 30.74371004 | SP |
| 156 | -2.4 | -7.71208226221 | 31.12 | 33.3583 | 24 | 36616 | 30.27046717 | SP |
| 260 | 8.6173 | 42.8663811329 | 20.1027 | 33.3583 | 20.1027 | 23695 | 30.3027446 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633000 | 30.6515 | 0.12 | 0.40 | 30.1 | 30.6515 | 30.1 | 4652 |
| 1743546600 | 30.53 | -0.27 | -0.88 | 30.39 | 30.6308 | 30.14 | 26620 |
| 1743460200 | 30.8 | -0.22 | -0.70 | 30.62 | 30.8532 | 30.46 | 21242 |
| 1743201000 | 31.0182 | -0.84 | -2.65 | 31.16 | 31.48 | 30.96 | 16035 |
| 1743114600 | 31.8628 | 0.05 | 0.16 | 31.87 | 31.9471 | 31.7432 | 29875 |
| 1743028200 | 31.811 | -0.25 | -0.78 | 31.96 | 32.02 | 31.75 | 23612 |
| 1742941800 | 32.06 | 0.06 | 0.19 | 31.92 | 32.06 | 31.8608 | 17934 |
| 1742855400 | 32 | 0.21 | 0.67 | 31.85 | 32 | 31.85 | 7923 |
| 1742596200 | 31.7857 | 0.1 | 0.30 | 31.57 | 31.805 | 31.57 | 8513 |
| 1742509800 | 31.6901 | -0.17 | -0.53 | 31.42 | 31.715 | 31.42 | 11439 |
| 1742423400 | 31.8584 | 0.25 | 0.80 | 31.81 | 31.9599 | 31.7741 | 18148 |
| 1742337000 | 31.6056 | -0.05 | -0.16 | 31.59 | 31.65 | 31.515 | 25258 |
| 1742250600 | 31.6556 | 0.42 | 1.35 | 31.39 | 31.7 | 31.39 | 18369 |
| 1741991400 | 31.2342 | 0.71 | 2.34 | 30.99 | 31.2342 | 30.99 | 15363 |
| 1741905000 | 30.5197 | -0.23 | -0.74 | 30.69 | 30.75 | 30.41 | 12867 |
| 1741818600 | 30.747 | 0.65 | 2.15 | 30.75 | 30.8 | 30.61 | 20926 |
| 1741732200 | 30.1 | -0.09 | -0.31 | 30.19 | 30.58 | 29.755 | 26245 |
| 1741645800 | 30.1939 | -0.79 | -2.55 | 30.31 | 30.38 | 30.01 | 27639 |
| 1741390200 | 30.9835 | 0.32 | 1.05 | 30.57 | 30.9835 | 30.46 | 13871 |
| 1741303800 | 30.6604 | -0.37 | -1.19 | 30.8 | 31.045 | 30.5903 | 9244 |
| 1741217400 | 31.03 | 0.53 | 1.74 | 30.71 | 31.1318 | 30.71 | 33506 |
| 1741131000 | 30.5008 | -0.32 | -1.04 | 30.37 | 30.7823 | 30.04 | 19844 |
| 1741044600 | 30.82 | 0.26 | 0.85 | 31.33 | 31.38 | 30.7647 | 23302 |
| 1740785400 | 30.56 | -0.2 | -0.65 | 30.52 | 30.7098 | 30.41 | 12883 |
| 1740699000 | 30.76 | 0.02 | 0.07 | 31.11 | 31.1499 | 30.75 | 15666 |
| 1740612600 | 30.74 | 0.01 | 0.03 | 30.9 | 31.08 | 30.7001 | 16646 |
| 1740526200 | 30.73 | 0.15 | 0.49 | 30.95 | 30.95 | 30.6 | 31843 |
| 1740439800 | 30.58 | -0.02 | -0.07 | 30.67 | 30.68 | 30.39 | 12856 |
| 1740180600 | 30.6 | -0.35 | -1.13 | 30.97 | 30.98 | 30.52 | 12039 |
| 1740094200 | 30.9501 | -0.34 | -1.08 | 31.02 | 31.0702 | 30.8301 | 7807 |
| 1740007800 | 31.2893 | -0.25 | -0.79 | 31.26 | 31.2893 | 31.13 | 17139 |
| 1739921400 | 31.54 | 0.24 | 0.77 | 31.4 | 31.54 | 31.4 | 13321 |
| 1739575800 | 31.3 | -0.07 | -0.22 | 31.34 | 31.385 | 31.26 | 9635 |
| 1739489400 | 31.37 | 0.18 | 0.58 | 31.28 | 31.4 | 31.28 | 8796 |
| 1739403000 | 31.19 | 0.07 | 0.22 | 30.96 | 31.1959 | 30.9324 | 9295 |
| 1739316600 | 31.12 | 0.14 | 0.47 | 30.95 | 31.161 | 30.95 | 8275 |
| 1739230200 | 30.9756 | 0.19 | 0.61 | 30.99 | 31.02 | 30.9352 | 19948 |
| 1738971000 | 30.787 | -0.12 | -0.40 | 31.03 | 31.1567 | 30.75 | 16599 |
| 1738884600 | 30.91 | -0.41 | -1.31 | 31.31 | 31.3101 | 30.91 | 85225 |
| 1738798200 | 31.32 | 0.03 | 0.10 | 31.2 | 31.35 | 31.05 | 20029 |
| 1738711800 | 31.29 | 0.15 | 0.48 | 31.18 | 31.34 | 31.18 | 45136 |
| 1738625400 | 31.14 | -0.35 | -1.10 | 30.93 | 31.29 | 30.835 | 73114 |
| 1738366200 | 31.4867 | -0.17 | -0.53 | 31.69 | 31.78 | 31.4867 | 16990 |
| 1738279800 | 31.6546 | 0.25 | 0.81 | 31.5 | 31.6914 | 31.5 | 9869 |
| 1738193400 | 31.4 | -0.08 | -0.25 | 31.44 | 31.51 | 31.38 | 15954 |
| 1738107000 | 31.4781 | 0.43 | 1.39 | 31.41 | 31.51 | 31.32 | 10609 |
| 1738020600 | 31.0459 | -0.47 | -1.50 | 30.94 | 31.09 | 30.94 | 11376 |
| 1737761400 | 31.52 | 0.35 | 1.12 | 31.49 | 31.6799 | 31.49 | 14077 |
| 1737675000 | 31.17 | 0 | 0.00 | 31.17 | 31.17 | 31.17 | 0 |
| 1737588600 | 31.17 | 0.15 | 0.48 | 31.17 | 31.31 | 31.17 | 7932 |
| 1737502200 | 31.02 | 0.34 | 1.11 | 30.9 | 31.065 | 30.9 | 50746 |
| 1737156600 | 30.6782 | 0.32 | 1.07 | 30.54 | 30.75 | 30.54 | 9550 |
| 1737070200 | 30.3548 | -0.37 | -1.19 | 30.58 | 30.6 | 30.35 | 22435 |
| 1736983800 | 30.72 | 0.11 | 0.36 | 30.66 | 30.77 | 30.6001 | 17744 |
| 1736897400 | 30.61 | 0.03 | 0.10 | 30.48 | 30.68 | 30.48 | 22398 |
| 1736811000 | 30.58 | 0.02 | 0.07 | 30.21 | 30.58 | 30.16 | 19377 |
| 1736551800 | 30.56 | -0.88 | -2.80 | 31.04 | 31.04 | 30.55 | 29322 |
| 1736379000 | 31.44 | -0.03 | -0.10 | 31.4 | 31.49 | 31.27 | 76012 |
| 1736292600 | 31.47 | 0.02 | 0.07 | 31.66 | 31.7 | 31.43 | 145882 |
| 1736206200 | 31.4494 | 0.07 | 0.22 | 31.45 | 31.65 | 31.42 | 95077 |
| 1735947000 | 31.38 | 0.02 | 0.06 | 31.17 | 31.405 | 31.17 | 35074 |
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
