Hot Features
プレミアム
Frontier Asset Opportunistic Credit ETF (FOPC)
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 | -0.055 | -0.215601724814 | 25.51 | 25.6 | 25.455 | 1607 | 25.56557821 | SP |
| 4 | -0.1351 | -0.527938538732 | 25.5901 | 25.6 | 25.22 | 1417 | 25.501903 | SP |
| 12 | -0.145 | -0.56640625 | 25.6 | 25.71 | 25.22 | 2531 | 25.49858677 | SP |
| 26 | -0.4569 | -1.76328250727 | 25.9119 | 26.2 | 25.22 | 3571 | 25.67314781 | SP |
| 52 | -0.016 | -0.0628165364532 | 25.471 | 26.2 | 25.22 | 2808 | 25.68966115 | SP |
| 156 | 0.325 | 1.29327497016 | 25.13 | 26.2 | 24.6 | 8294 | 25.21426331 | SP |
| 260 | 0.325 | 1.29327497016 | 25.13 | 26.2 | 24.6 | 8294 | 25.21426331 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 25.455 | -0.1 | -0.39 | 25.41 | 25.455 | 25.41 | 138 |
| 1780612200 | 25.5551 | 0.03 | 0.12 | 25.49 | 25.57 | 25.49 | 1609 |
| 1780525800 | 25.525 | -0.05 | -0.18 | 25.46 | 25.55 | 25.46 | 560 |
| 1780439400 | 25.5721 | 0.01 | 0.03 | 25.52 | 25.6 | 25.52 | 2641 |
| 1780353000 | 25.565 | -0.02 | -0.06 | 25.46 | 25.565 | 25.46 | 1684 |
| 1780093800 | 25.5807 | 0.02 | 0.08 | 25.51 | 25.59 | 25.51 | 1543 |
| 1780007400 | 25.56 | 0.04 | 0.17 | 25.45 | 25.56 | 25.45 | 1034 |
| 1779921000 | 25.5155 | 0.01 | 0.04 | 25.45 | 25.53 | 25.45 | 1992 |
| 1779834600 | 25.505 | 0.07 | 0.28 | 25.43 | 25.505 | 25.43 | 1773 |
| 1779489000 | 25.435 | 0.02 | 0.08 | 25.38 | 25.435 | 25.38 | 616 |
| 1779402600 | 25.415 | 0.02 | 0.06 | 25.28 | 25.415 | 25.28 | 1065 |
| 1779316200 | 25.4 | 0.11 | 0.45 | 25.22 | 25.4099 | 25.22 | 808 |
| 1779229800 | 25.285 | -0.08 | -0.32 | 25.27 | 25.305 | 25.27 | 1463 |
| 1779143400 | 25.365 | -0.01 | -0.04 | 25.32 | 25.3899 | 25.32 | 1973 |
| 1778884200 | 25.375 | -0.12 | -0.47 | 25.3862 | 25.3862 | 25.375 | 644 |
| 1778797800 | 25.4941 | -0.01 | -0.04 | 25.525 | 25.53 | 25.4941 | 526 |
| 1778711400 | 25.505 | 0 | 0.02 | 25.505 | 25.505 | 25.505 | 192 |
| 1778625000 | 25.5 | -0.06 | -0.22 | 25.515 | 25.515 | 25.485 | 2102 |
| 1778538600 | 25.5551 | -0.04 | -0.17 | 25.57 | 25.57 | 25.55 | 3843 |
| 1778279400 | 25.5995 | 0.06 | 0.23 | 25.5901 | 25.6 | 25.59 | 860 |
| 1778193000 | 25.5402 | -0.05 | -0.21 | 25.615 | 25.615 | 25.54 | 468 |
| 1778106600 | 25.5945 | 0.09 | 0.35 | 25.59 | 25.6 | 25.5712 | 12282 |
| 1778020200 | 25.505 | 0.03 | 0.12 | 25.51 | 25.52 | 25.505 | 2577 |
| 1777933800 | 25.475 | -0.06 | -0.23 | 25.515 | 25.52 | 25.445 | 9045 |
| 1777674600 | 25.535 | 0.03 | 0.10 | 25.57 | 25.57 | 25.535 | 1874 |
| 1777588200 | 25.5097 | 0.03 | 0.14 | 25.52 | 25.525 | 25.5097 | 1008 |
| 1777501800 | 25.475 | -0.09 | -0.34 | 25.48 | 25.49 | 25.47 | 525 |
| 1777415400 | 25.5612 | -0.02 | -0.09 | 25.566 | 25.57 | 25.5612 | 564 |
| 1777329000 | 25.5847 | -0.03 | -0.10 | 25.585 | 25.585 | 25.5847 | 262 |
| 1777069800 | 25.61 | 0.04 | 0.14 | 25.6 | 25.61 | 25.6 | 289 |
| 1776983400 | 25.5748 | -0.03 | -0.10 | 25.6 | 25.6 | 25.56 | 980 |
| 1776897000 | 25.6 | 0.03 | 0.12 | 25.6 | 25.605 | 25.6 | 363 |
| 1776810600 | 25.57 | -0.06 | -0.23 | 25.58 | 25.5902 | 25.57 | 1155 |
| 1776724200 | 25.63 | -0.02 | -0.06 | 25.6255 | 25.635 | 25.6255 | 1987 |
| 1776465000 | 25.645 | 0.09 | 0.35 | 25.56 | 25.66 | 25.56 | 3016 |
| 1776378600 | 25.555 | -0.03 | -0.12 | 25.68 | 25.68 | 25.555 | 1856 |
| 1776292200 | 25.585 | -0.02 | -0.08 | 25.66 | 25.66 | 25.585 | 229 |
| 1776205800 | 25.605 | 0.05 | 0.20 | 25.59 | 25.605 | 25.59 | 772 |
| 1776119400 | 25.555 | 0.05 | 0.20 | 25.525 | 25.555 | 25.51 | 1175 |
| 1775860200 | 25.505 | -0.02 | -0.08 | 25.525 | 25.53 | 25.505 | 1152 |
| 1775773800 | 25.525 | 0.01 | 0.04 | 25.55 | 25.55 | 25.52 | 876 |
| 1775687400 | 25.515 | 0.06 | 0.24 | 25.49 | 25.515 | 25.49 | 1389 |
| 1775601000 | 25.455 | 0.03 | 0.12 | 25.395 | 25.46 | 25.395 | 17373 |
| 1775514600 | 25.425 | -0.03 | -0.12 | 25.415 | 25.44 | 25.415 | 9598 |
| 1775169000 | 25.455 | 0.05 | 0.22 | 25.46 | 25.46 | 25.395 | 3792 |
| 1775082600 | 25.4 | -0.01 | -0.04 | 25.46 | 25.46 | 25.3922 | 944 |
| 1774996200 | 25.409 | 0.09 | 0.35 | 25.37 | 25.42 | 25.37 | 2513 |
| 1774909800 | 25.32 | -0.04 | -0.15 | 25.3199 | 25.34 | 25.31 | 1630 |
| 1774650600 | 25.359 | -0.01 | -0.05 | 25.36 | 25.36 | 25.359 | 318 |
| 1774564200 | 25.3705 | -0.12 | -0.49 | 25.47 | 25.47 | 25.3705 | 1401 |
| 1774477800 | 25.495 | 0.07 | 0.28 | 25.43 | 25.5 | 25.43 | 5814 |
| 1774391400 | 25.425 | -0.06 | -0.24 | 25.42 | 25.4398 | 25.4 | 2848 |
| 1774305000 | 25.485 | 0.07 | 0.28 | 25.46 | 25.49 | 25.4447 | 6895 |
| 1774045800 | 25.415 | -0.18 | -0.68 | 25.43 | 25.44 | 25.415 | 10061 |
| 1773959400 | 25.59 | 0.02 | 0.06 | 25.56 | 25.59 | 25.52 | 5460 |
| 1773873000 | 25.575 | -0.09 | -0.33 | 25.71 | 25.71 | 25.575 | 811 |
| 1773786600 | 25.66 | 0.05 | 0.20 | 25.655 | 25.66 | 25.65 | 1743 |
| 1773700200 | 25.61 | 0.08 | 0.31 | 25.59 | 25.61 | 25.59 | 2007 |
| 1773441000 | 25.531 | -0.02 | -0.09 | 25.6 | 25.6 | 25.53 | 2806 |
| 1773354600 | 25.555 | -0.09 | -0.35 | 25.61 | 25.61 | 25.54 | 3468 |
| 1773268200 | 25.6442 | -0.08 | -0.31 | 25.76 | 25.76 | 25.635 | 1031 |
| 1773181800 | 25.725 | -0.06 | -0.23 | 25.76 | 25.77 | 25.72 | 1763 |
| 1773095400 | 25.784 | 0.05 | 0.21 | 25.69 | 25.784 | 25.69 | 3029 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
