Hot Features
プレミアム
Schwab Fundamental International Small Equity ETF (FNDC)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.809365515248 | 34.595 | 35.02 | 34.53 | 145876 | 34.75275865 | SP |
| 4 | 0.725 | 2.12298682284 | 34.15 | 35.02 | 33.15 | 173122 | 34.03728217 | SP |
| 12 | -1.225 | -3.39335180055 | 36.1 | 36.55 | 33.15 | 181217 | 34.92627119 | SP |
| 26 | -0.875 | -2.44755244755 | 35.75 | 38.5523 | 33.15 | 199972 | 35.3133252 | SP |
| 52 | 0.895 | 2.63390229547 | 33.98 | 38.5523 | 33.15 | 177082 | 35.16566273 | SP |
| 156 | -0.095 | -0.271661424078 | 34.97 | 38.5523 | 26.32 | 242037 | 32.77259032 | SP |
| 260 | 2.865 | 8.95032802249 | 32.01 | 40.84 | 20.07 | 252289 | 32.06338052 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020600 | 34.84 | -0.1 | -0.29 | 34.87 | 34.94 | 34.79 | 121615 |
| 1737761400 | 34.94 | 0.37 | 1.07 | 34.85 | 35.02 | 34.8063 | 127315 |
| 1737675000 | 34.57 | 0 | 0.00 | 34.57 | 34.57 | 34.57 | 0 |
| 1737588600 | 34.57 | -0.16 | -0.46 | 34.71 | 34.71 | 34.56 | 167713 |
| 1737502200 | 34.73 | 0.62 | 1.82 | 34.595 | 34.7563 | 34.53 | 166859 |
| 1737156600 | 34.11 | 0.17 | 0.50 | 34.1 | 34.2569 | 34.0861 | 175370 |
| 1737070200 | 33.94 | 0.09 | 0.27 | 33.89 | 34.075 | 33.803 | 193063 |
| 1736983800 | 33.85 | 0.42 | 1.26 | 33.98 | 33.98 | 33.77 | 200097 |
| 1736897400 | 33.43 | 0.09 | 0.27 | 33.409999 | 33.5075 | 33.2984 | 159344 |
| 1736811000 | 33.34 | -0.05 | -0.15 | 33.15 | 33.3828 | 33.15 | 234669 |
| 1736551800 | 33.39 | -0.5 | -1.48 | 33.5694 | 33.5799 | 33.32 | 237544 |
| 1736379000 | 33.89 | -0.22 | -0.64 | 33.82 | 33.8981 | 33.69 | 269246 |
| 1736292600 | 34.11 | -0.25 | -0.73 | 34.46 | 34.4999 | 34.0888 | 180379 |
| 1736206200 | 34.36 | 0.19 | 0.56 | 34.46 | 34.565 | 34.34 | 136902 |
| 1735947000 | 34.17 | 0.16 | 0.47 | 34.21 | 34.2413 | 34.0356 | 94157 |
| 1735860600 | 34.01 | -0.13 | -0.38 | 34.15 | 34.253 | 33.9305 | 164316 |
| 1735687800 | 34.14 | 0.09 | 0.26 | 34.15 | 34.2397 | 34 | 141370 |
| 1735601400 | 34.05 | -0.14 | -0.41 | 34.03 | 34.1423 | 33.88 | 206928 |
| 1735342200 | 34.19 | -0.04 | -0.12 | 34.17 | 34.28 | 34.105 | 118300 |
| 1735255800 | 34.23 | 0.05 | 0.15 | 34.2 | 34.3 | 34.12 | 110532 |
| 1735077840 | 34.18 | 0.07 | 0.21 | 34.13 | 34.2046 | 34.0207 | 63215 |
| 1734996600 | 34.11 | 0.07 | 0.21 | 33.94 | 34.115 | 33.8149 | 167162 |
| 1734737400 | 34.04 | 0.12 | 0.35 | 33.79 | 34.2416 | 33.79 | 199102 |
| 1734651000 | 33.92 | -0.04 | -0.12 | 34.12 | 34.137 | 33.847 | 255198 |
| 1734564600 | 33.96 | -0.67 | -1.93 | 34.73 | 34.78 | 33.88 | 530648 |
| 1734478200 | 34.63 | -0.2 | -0.57 | 34.71 | 34.75 | 34.63 | 216728 |
| 1734391800 | 34.83 | -0.22 | -0.63 | 34.84 | 34.96 | 34.7614 | 140691 |
| 1734132600 | 35.05 | -1.04 | -2.88 | 35.15 | 35.15 | 34.93 | 173242 |
| 1734046200 | 36.09 | -0.25 | -0.69 | 36.2 | 36.3 | 36.03 | 147396 |
| 1733959800 | 36.34 | 0.26 | 0.72 | 36.41 | 36.42 | 36.23 | 213248 |
| 1733873400 | 36.08 | -0.23 | -0.63 | 36.24 | 36.25 | 36.07 | 512437 |
| 1733787000 | 36.31 | -0.04 | -0.11 | 36.45 | 36.55 | 36.2637 | 130558 |
| 1733527800 | 36.35 | -0.04 | -0.11 | 36.5 | 36.54 | 36.2933 | 70642 |
| 1733441400 | 36.39 | 0.14 | 0.39 | 36.44 | 36.4899 | 36.34 | 119299 |
| 1733355000 | 36.25 | -0.04 | -0.11 | 36.29 | 36.35 | 36.2108 | 103736 |
| 1733268600 | 36.29 | 0.2 | 0.55 | 36.26 | 36.3762 | 36.165 | 94559 |
| 1733182200 | 36.09 | -0.08 | -0.22 | 36.07 | 36.19 | 35.906 | 143949 |
| 1732917840 | 36.17 | 0.49 | 1.37 | 35.91 | 36.17 | 35.91 | 113856 |
| 1732750200 | 35.68 | 0.2 | 0.56 | 35.67 | 35.81 | 35.6106 | 121236 |
| 1732663800 | 35.48 | -0.17 | -0.48 | 35.61 | 35.61 | 35.3739 | 111957 |
| 1732577400 | 35.65 | 0.17 | 0.48 | 35.65 | 35.74 | 35.53 | 389147 |
| 1732318200 | 35.48 | 0.26 | 0.74 | 35.31 | 35.48 | 35.2858 | 839394 |
| 1732231800 | 35.22 | -0.01 | -0.03 | 35.18 | 35.3033 | 35.13 | 133499 |
| 1732145400 | 35.23 | -0.06 | -0.17 | 35.13 | 35.23 | 35.02 | 166096 |
| 1732059000 | 35.29 | -0.06 | -0.17 | 35.13 | 35.365 | 35.07 | 163724 |
| 1731972600 | 35.35 | 0.24 | 0.68 | 35.13 | 35.4 | 35.13 | 139676 |
| 1731713400 | 35.11 | 0.01 | 0.03 | 35.13 | 35.1534 | 35.02 | 110316 |
| 1731627000 | 35.1 | -0.06 | -0.17 | 35.2714 | 35.285 | 35.0473 | 152427 |
| 1731540600 | 35.16 | -0.15 | -0.42 | 35.35 | 35.35 | 35.075 | 113511 |
| 1731454200 | 35.31 | -0.62 | -1.73 | 35.61 | 35.6583 | 35.1751 | 168141 |
| 1731367800 | 35.93 | -0.06 | -0.17 | 36 | 36.0592 | 35.8885 | 150301 |
| 1731108600 | 35.99 | -0.46 | -1.26 | 36.09 | 36.0981 | 35.8305 | 110044 |
| 1731022200 | 36.45 | 0.66 | 1.84 | 36.3294 | 36.5199 | 36.2755 | 115318 |
| 1730935800 | 35.79 | -0.48 | -1.32 | 35.6443 | 35.84 | 35.53 | 123793 |
| 1730849400 | 36.27 | 0.35 | 0.97 | 36.1 | 36.291 | 36.085 | 75742 |
| 1730763000 | 35.92 | 0.03 | 0.08 | 36.02 | 36.1952 | 35.9 | 113630 |
| 1730500200 | 35.89 | -0.07 | -0.19 | 35.97 | 36.0696 | 35.8289 | 121805 |
| 1730413800 | 35.96 | -0.1 | -0.28 | 36.02 | 36.0586 | 35.7 | 84058 |
| 1730327400 | 36.06 | 0.02 | 0.06 | 36.02 | 36.25 | 35.98 | 113472 |
| 1730241000 | 36.04 | -0.2 | -0.55 | 36.07 | 36.0966 | 35.96 | 92638 |
| 1730154600 | 36.24 | 0.25 | 0.69 | 36.11 | 36.25 | 36.11 | 104681 |
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
