
FM Focus Equity ETF (FMCX)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5224 | -1.6436046036 | 31.7838 | 31.7838 | 31.1161 | 71 | 31.21113944 | SP |
4 | 0.2614 | 0.843225806452 | 31 | 32.6 | 31 | 316 | 32.0522907 | SP |
12 | -1.5586 | -4.74893357709 | 32.82 | 34.26 | 30.459 | 539 | 31.95947144 | SP |
26 | 1.2141 | 4.04062927451 | 30.0473 | 34.68 | 28.19 | 284 | 31.72280104 | SP |
52 | 3.3514 | 12.0078824794 | 27.91 | 34.68 | 26.46 | 339 | 29.7501884 | SP |
156 | 6.2614 | 25.0456 | 25 | 34.68 | 19.34 | 510 | 25.03328665 | SP |
260 | 6.2614 | 25.0456 | 25 | 34.68 | 19.34 | 510 | 25.03328665 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612600 | 31.2614 | 0.15 | 0.47 | 31.77 | 31.77 | 31.2614 | 8 |
1740526200 | 31.1161 | -0.07 | -0.23 | 31.239 | 31.239 | 31.1161 | 260 |
1740439800 | 31.1887 | -0.02 | -0.06 | 31.23 | 31.23 | 31.1887 | 39 |
1740180600 | 31.2077 | -0.58 | -1.81 | 31.25 | 31.25 | 31.2077 | 4 |
1740094200 | 31.7838 | -0.3 | -0.93 | 31.7838 | 31.7838 | 31.7838 | 44 |
1740007800 | 32.0822 | -0.05 | -0.14 | 32.07 | 32.13 | 32.07 | 880 |
1739921400 | 32.1283 | 0.18 | 0.57 | 31 | 32.1283 | 31 | 45 |
1739575800 | 31.9457 | -0.23 | -0.73 | 31 | 31.99 | 31 | 460 |
1739489400 | 32.179 | 0.27 | 0.86 | 32.08 | 32.179 | 32.08 | 10 |
1739403000 | 31.9052 | -0.28 | -0.88 | 31.82 | 31.9052 | 31.82 | 78 |
1739316600 | 32.1875 | -0.03 | -0.11 | 32.159999 | 32.1875 | 32.13 | 165 |
1739230200 | 32.222099 | 0.23 | 0.73 | 32.27 | 32.27 | 32.199199 | 126 |
1738971000 | 31.9897 | -0.15 | -0.48 | 32.33 | 32.33 | 31.9897 | 2112 |
1738884600 | 32.1426 | -0.12 | -0.37 | 32.119999 | 32.1426 | 32.09 | 279 |
1738798200 | 32.2631 | 0.18 | 0.57 | 32.29 | 32.29 | 32.2631 | 275 |
1738711800 | 32.0818 | -0.04 | -0.13 | 32.0818 | 32.0818 | 32.0818 | 1 |
1738625400 | 32.124499 | -0.22 | -0.69 | 31.85 | 32.24 | 31.85 | 415 |
1738366200 | 32.3472 | -0.1 | -0.31 | 32.6 | 32.6 | 32.3472 | 154 |
1738279800 | 32.446199 | 0.26 | 0.82 | 31 | 32.53 | 31 | 658 |
1738193400 | 32.1836 | 0.03 | 0.09 | 32.1836 | 32.1836 | 32.1836 | 0 |
1738107000 | 32.153799 | 0.29 | 0.92 | 32.07 | 32.153799 | 32.07 | 300 |
1738020600 | 31.8622 | -0.65 | -1.99 | 33 | 33 | 31.75 | 2219 |
1737761400 | 32.508499 | 0.05 | 0.16 | 32.508499 | 32.508499 | 32.508499 | 0 |
1737675000 | 32.455599 | 0 | 0.00 | 32.455599 | 32.455599 | 32.455599 | 0 |
1737588600 | 32.455599 | 0.25 | 0.79 | 31 | 32.4701 | 31 | 616 |
1737502200 | 32.2018 | 0.44 | 1.40 | 32.2018 | 32.2018 | 32.2018 | 3 |
1737156600 | 31.757 | 0.32 | 1.00 | 31.77 | 31.77 | 31.757 | 322 |
1737070200 | 31.4419 | 0.2 | 0.63 | 31.4419 | 31.4419 | 31.4419 | 38 |
1736983800 | 31.2448 | 0.44 | 1.43 | 32.33 | 32.33 | 31.2448 | 38 |
1736897400 | 30.8037 | 0.24 | 0.79 | 30.83 | 30.83 | 30.8037 | 108 |
1736811000 | 30.5625 | 0.1 | 0.34 | 30.55 | 30.57 | 30.55 | 365 |
1736551800 | 30.459 | -0.64 | -2.05 | 30.459 | 30.459 | 30.459 | 108 |
1736379000 | 31.0961 | 0.03 | 0.08 | 31.06 | 31.0961 | 31.0499 | 1100 |
1736292600 | 31.0709 | -0.32 | -1.03 | 31.18 | 31.18 | 31.0709 | 672 |
1736206200 | 31.3943 | 0.11 | 0.36 | 31.62 | 31.62 | 31.3943 | 110 |
1735947000 | 31.2827 | 0.29 | 0.94 | 31.2827 | 31.2827 | 31.2827 | 2 |
1735860600 | 30.9911 | -0.06 | -0.19 | 31.3 | 31.3 | 30.9911 | 104 |
1735687800 | 31.05 | -0.15 | -0.48 | 32.75 | 32.75 | 31.01 | 874 |
1735601400 | 31.2 | -0.27 | -0.86 | 31.1699 | 31.2 | 31.1699 | 208 |
1735342200 | 31.471 | -0.37 | -1.16 | 31.44 | 31.471 | 31.38 | 461 |
1735255800 | 31.8407 | 0.12 | 0.37 | 31.61 | 31.89 | 31.61 | 291 |
1735077840 | 31.7221 | 0.28 | 0.89 | 31.7094 | 31.7221 | 31.7094 | 751 |
1734996600 | 31.4432 | 0.09 | 0.30 | 31.13 | 31.4432 | 31.13 | 492 |
1734737400 | 31.3486 | 0.35 | 1.15 | 31.545 | 31.545 | 31.3486 | 1767 |
1734651000 | 30.9937 | -0.11 | -0.36 | 31.16 | 31.16 | 30.9937 | 204 |
1734564600 | 31.1067 | -0.95 | -2.96 | 32.03 | 32.11 | 31.1067 | 1051 |
1734478200 | 32.055 | -0.24 | -0.74 | 32 | 32.055 | 32 | 11 |
1734391800 | 32.2946 | -0.42 | -1.29 | 32.39 | 32.439999 | 32.2946 | 5004 |
1734132600 | 32.717799 | 0.07 | 0.22 | 32.799999 | 32.799999 | 32.717799 | 1290 |
1734046200 | 32.6458 | -0.16 | -0.48 | 32.74 | 32.74 | 32.6458 | 2840 |
1733959800 | 32.8042 | 0.38 | 1.18 | 32.74 | 32.8042 | 32.72 | 648 |
1733873400 | 32.4206 | -0.22 | -0.69 | 32.4206 | 32.4206 | 32.4206 | 2 |
1733787000 | 32.6453 | -0.33 | -1.01 | 32.74 | 32.74 | 32.6453 | 152 |
1733527800 | 32.978 | 0.25 | 0.77 | 32.978 | 32.978 | 32.978 | 0 |
1733441400 | 32.7265 | -0.24 | -0.73 | 32.82 | 32.82 | 32.7265 | 771 |
1733355000 | 32.9655 | 0.38 | 1.17 | 34.21 | 34.21 | 32.9655 | 1 |
1733268600 | 32.5843 | 0 | 0.01 | 32.509999 | 32.5843 | 32.509999 | 507 |
1733182200 | 32.5799 | -0.06 | -0.18 | 32.5799 | 32.5799 | 32.5799 | 0 |
1732917840 | 32.6402 | 0.19 | 0.60 | 32.729999 | 32.729999 | 32.6402 | 16 |
1732750200 | 32.4456 | -0.27 | -0.82 | 32.4456 | 32.4456 | 32.4456 | 1 |
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