Hot Features
プレミアム
Alger Mid Cap 40 Etf (FRTY)
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 | -0.2 | -1.00452034154 | 19.91 | 20.17 | 19.58 | 24960 | 19.88594901 | SP |
| 4 | 0.26 | 1.33676092545 | 19.45 | 21.14 | 19.15 | 57527 | 19.95020625 | SP |
| 12 | 2.6 | 15.1957919345 | 17.11 | 21.14 | 16.9259 | 42295 | 18.89686869 | SP |
| 26 | 3.49 | 21.5166461159 | 16.22 | 21.14 | 14.9606 | 35970 | 17.69013394 | SP |
| 52 | 6.08 | 44.6074834923 | 13.63 | 21.14 | 12.96 | 23216 | 17.23064788 | SP |
| 156 | 0.73 | 3.84615384615 | 18.98 | 21.14 | 11.195 | 17083 | 15.62941829 | SP |
| 260 | -0.86 | -4.18084589208 | 20.57 | 25.94 | 11.195 | 17834 | 17.0869039 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 19.71 | -0.44 | -2.18 | 19.86 | 19.91 | 19.58 | 43774 |
| 1734391800 | 20.15 | 0.25 | 1.26 | 20.24 | 20.24 | 20.0102 | 24462 |
| 1734132600 | 19.9 | 0.05 | 0.25 | 19.9201 | 20.02 | 19.7303 | 17362 |
| 1734046200 | 19.85 | -0.18 | -0.90 | 20.01 | 20.08 | 19.85 | 26773 |
| 1733959800 | 20.03 | 0.33 | 1.65 | 19.91 | 20.07 | 19.75 | 13544 |
| 1733873400 | 19.705 | -0.28 | -1.38 | 20.04 | 20.0742 | 19.655 | 24303 |
| 1733787000 | 19.98 | -0.75 | -3.62 | 20.74 | 20.74 | 19.8401 | 59008 |
| 1733527800 | 20.73 | 0.18 | 0.89 | 20.56 | 20.8394 | 20.56 | 27733 |
| 1733441400 | 20.5462 | -0.09 | -0.45 | 20.62 | 21.01 | 20.455 | 47990 |
| 1733355000 | 20.6401 | 0.41 | 2.00 | 20.4 | 21.14 | 20.34 | 40852 |
| 1733268600 | 20.2345 | 0.22 | 1.12 | 19.84 | 20.27 | 19.84 | 25318 |
| 1733182200 | 20.01 | -0.06 | -0.31 | 20 | 20.12 | 19.75 | 23896 |
| 1732917840 | 20.0715 | 0.06 | 0.29 | 20.04 | 20.15 | 20.01 | 12081 |
| 1732750200 | 20.0132 | -0.11 | -0.56 | 20.12 | 20.225 | 19.9 | 72491 |
| 1732663800 | 20.1249 | 0.09 | 0.44 | 20.02 | 20.2124 | 20.02 | 20176 |
| 1732577400 | 20.0371 | 0.11 | 0.56 | 20.19 | 20.3 | 20.022 | 79135 |
| 1732318200 | 19.9261 | 0.19 | 0.94 | 19.7 | 19.99 | 19.7 | 217727 |
| 1732231800 | 19.74 | 0.37 | 1.89 | 19.48 | 19.7899 | 19.48 | 268747 |
| 1732145400 | 19.3742 | 0.04 | 0.22 | 19.45 | 19.45 | 19.15 | 50201 |
| 1732059000 | 19.3314 | 0.22 | 1.17 | 18.75 | 19.7299 | 18.75 | 123272 |
| 1731972600 | 19.108 | 0.33 | 1.75 | 18.84 | 19.19 | 18.56 | 69833 |
| 1731713400 | 18.78 | -0.25 | -1.32 | 18.9 | 18.9 | 18.69 | 11975 |
| 1731627000 | 19.0306 | -0.25 | -1.29 | 19.28 | 19.28 | 19.02 | 90175 |
| 1731540600 | 19.28 | 0.26 | 1.36 | 19.25 | 19.52 | 19.25 | 111125 |
| 1731454200 | 19.0207 | 0.05 | 0.24 | 19.06 | 19.06 | 18.8891 | 18560 |
| 1731367800 | 18.9751 | -0.06 | -0.32 | 19.23 | 19.23 | 18.91 | 5115 |
| 1731108600 | 19.0352 | 0.25 | 1.33 | 18.79 | 19.0352 | 18.79 | 10299 |
| 1731022200 | 18.7862 | 0.4 | 2.18 | 18.61 | 18.84 | 18.61 | 12618 |
| 1730935800 | 18.385 | 0.51 | 2.88 | 18.2 | 18.385 | 18.03 | 19343 |
| 1730849400 | 17.8707 | 0.65 | 3.80 | 17.46 | 17.8707 | 17.46 | 11916 |
| 1730763000 | 17.2172 | -0.12 | -0.68 | 17.21 | 17.34 | 17.21 | 8683 |
| 1730500200 | 17.3347 | -0.15 | -0.83 | 17.36 | 17.43 | 17.325 | 3651 |
| 1730413800 | 17.48 | -0.27 | -1.50 | 17.72 | 17.72 | 17.34 | 103529 |
| 1730327400 | 17.747 | 0.03 | 0.18 | 17.72 | 17.845 | 17.72 | 9152 |
| 1730241000 | 17.7148 | 0.12 | 0.68 | 17.63 | 17.75 | 17.53 | 13232 |
| 1730154600 | 17.5946 | 0.12 | 0.71 | 17.605 | 17.67 | 17.58 | 67469 |
| 1729895400 | 17.47 | -0.08 | -0.46 | 17.58 | 17.62 | 17.4201 | 30413 |
| 1729809000 | 17.55 | 0.05 | 0.28 | 17.59 | 17.61 | 17.53 | 14963 |
| 1729722600 | 17.5002 | -0.11 | -0.60 | 17.56 | 17.665 | 17.5 | 18356 |
| 1729636200 | 17.6058 | -0.08 | -0.44 | 17.61 | 17.71 | 17.52 | 8328 |
| 1729549800 | 17.6838 | 0.02 | 0.11 | 17.67 | 17.8 | 17.642 | 10215 |
| 1729290600 | 17.665 | -0.19 | -1.04 | 17.76 | 17.76 | 17.62 | 10277 |
| 1729204200 | 17.85 | 0.07 | 0.39 | 17.91 | 17.94 | 17.7473 | 97430 |
| 1729117800 | 17.78 | 0.08 | 0.45 | 17.67 | 17.83 | 17.63 | 8895 |
| 1729031400 | 17.7009 | -0.27 | -1.52 | 17.87 | 17.87 | 17.47 | 121328 |
| 1728945000 | 17.9732 | 0.29 | 1.63 | 17.84 | 17.98 | 17.71 | 36398 |
| 1728685800 | 17.685 | 0.28 | 1.61 | 17.5 | 17.72 | 17.46 | 84739 |
| 1728599400 | 17.405 | -0.05 | -0.26 | 17.34 | 17.43 | 17.28 | 34119 |
| 1728513000 | 17.45 | 0.01 | 0.06 | 17.43 | 17.45 | 17.36 | 16483 |
| 1728426600 | 17.4399 | 0.11 | 0.63 | 17.27 | 17.4558 | 17.27 | 16533 |
| 1728340200 | 17.33 | -0.07 | -0.38 | 17.46 | 17.46 | 17.33 | 8210 |
| 1728081000 | 17.3954 | 0.24 | 1.40 | 17.3 | 17.4299 | 17.3 | 4012 |
| 1727994600 | 17.1559 | -0.05 | -0.28 | 17.2 | 17.21 | 17.15 | 7220 |
| 1727908200 | 17.2039 | 0.09 | 0.55 | 16.91 | 17.32 | 16.91 | 36844 |
| 1727821800 | 17.11 | -0.01 | -0.05 | 17.035 | 17.11 | 16.9259 | 19115 |
| 1727735400 | 17.1183 | -0.08 | -0.48 | 17.09 | 17.1183 | 17.05 | 6427 |
| 1727476200 | 17.2 | 0.02 | 0.10 | 17.25 | 17.25 | 17.07 | 50761 |
| 1727389800 | 17.1821 | -0.05 | -0.28 | 17.3053 | 17.3053 | 17.11 | 53716 |
| 1727303400 | 17.23 | 0.06 | 0.33 | 17.11 | 17.25 | 17.11 | 22133 |
| 1727217000 | 17.1729 | 0.01 | 0.08 | 17.15 | 17.19 | 16.94 | 2951 |
| 1727130600 | 17.16 | 0.12 | 0.70 | 17.17 | 17.18 | 17.0501 | 7972 |
| 1726871400 | 17.0399 | 0.08 | 0.48 | 16.871 | 17.08 | 16.78 | 109575 |
| 1726785000 | 16.9578 | 0.31 | 1.85 | 16.98 | 17.05 | 16.89 | 67777 |
| 1726698600 | 16.649799 | -0.06 | -0.36 | 16.69 | 16.85 | 16.6 | 131502 |
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
