Hot Features
プレミアム
First Trust Short Duration Managed Municipal ETF (FSMB)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.02 | 0.100300902708 | 19.94 | 19.975 | 19.89 | 95597 | 19.92866373 | SP |
| 4 | 0.06 | 0.301507537688 | 19.9 | 19.98 | 19.8315 | 82137 | 19.92370994 | SP |
| 12 | -0.04 | -0.2 | 20 | 20.08 | 19.8315 | 117441 | 19.97998308 | SP |
| 26 | 0.26 | 1.31979695431 | 19.7 | 20.08 | 19.65 | 100473 | 19.92403204 | SP |
| 52 | 0.3 | 1.52594099695 | 19.66 | 20.08 | 19.63 | 100898 | 19.88677812 | SP |
| 156 | -0.88 | -4.2226487524 | 20.84 | 21 | 19.31 | 133757 | 19.84686911 | SP |
| 260 | -0.53 | -2.58662762323 | 20.49 | 21.03 | 19.31 | 97090 | 20.00645797 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 19.96 | 0.02 | 0.10 | 19.96 | 19.9699 | 19.94 | 162145 |
| 1732663800 | 19.94 | 0.01 | 0.03 | 19.93 | 19.94 | 19.92 | 54318 |
| 1732577400 | 19.935 | 0.01 | 0.08 | 19.93 | 19.9499 | 19.92 | 71666 |
| 1732318200 | 19.92 | 0 | 0.00 | 19.92 | 19.93 | 19.91 | 69462 |
| 1732231800 | 19.92 | -0.04 | -0.20 | 19.94 | 19.94 | 19.89 | 230967 |
| 1732145400 | 19.96 | 0.02 | 0.08 | 19.94 | 19.975 | 19.94 | 49487 |
| 1732059000 | 19.945 | -0.01 | -0.03 | 19.94 | 19.98 | 19.94 | 93663 |
| 1731972600 | 19.95 | 0.03 | 0.15 | 19.96 | 19.96 | 19.92 | 200940 |
| 1731713400 | 19.92 | -0.02 | -0.10 | 19.9 | 19.96 | 19.9 | 121747 |
| 1731627000 | 19.94 | -0.01 | -0.05 | 19.91 | 19.95 | 19.91 | 73874 |
| 1731540600 | 19.95 | 0.03 | 0.15 | 19.96 | 19.97 | 19.92 | 46346 |
| 1731454200 | 19.92 | -0.02 | -0.10 | 19.92 | 19.93 | 19.91 | 35191 |
| 1731367800 | 19.94 | 0 | 0.00 | 19.92 | 19.94 | 19.91 | 39834 |
| 1731108600 | 19.94 | 0.05 | 0.25 | 19.91 | 19.94 | 19.9019 | 38760 |
| 1731022200 | 19.89 | 0.05 | 0.23 | 19.8699 | 19.89 | 19.8537 | 43327 |
| 1730935800 | 19.845 | -0.09 | -0.45 | 19.84 | 19.87 | 19.8315 | 46700 |
| 1730849400 | 19.935 | 0.02 | 0.13 | 19.9 | 19.96 | 19.9 | 122622 |
| 1730763000 | 19.91 | 0.02 | 0.10 | 19.92 | 19.92 | 19.8947 | 63614 |
| 1730500200 | 19.89 | 0.01 | 0.05 | 19.88 | 19.91 | 19.88 | 104022 |
| 1730413800 | 19.88 | -0.02 | -0.10 | 19.88 | 19.9 | 19.87 | 74457 |
| 1730327400 | 19.9 | 0.01 | 0.05 | 19.89 | 19.91 | 19.875 | 54136 |
| 1730241000 | 19.89 | -0.01 | -0.03 | 19.88 | 19.9 | 19.86 | 113229 |
| 1730154600 | 19.895 | 0.01 | 0.05 | 19.88 | 19.9 | 19.88 | 80777 |
| 1729895400 | 19.885 | 0 | 0.00 | 19.87 | 19.91 | 19.87 | 80221 |
| 1729809000 | 19.885 | 0.01 | 0.03 | 19.9 | 19.9 | 19.86 | 106077 |
| 1729722600 | 19.88 | -0.05 | -0.25 | 19.95 | 19.95 | 19.8601 | 122294 |
| 1729636200 | 19.93 | -0.07 | -0.35 | 19.97 | 19.98 | 19.92 | 25587 |
| 1729549800 | 20 | -0.03 | -0.15 | 20 | 20.0264 | 19.9914 | 37625 |
| 1729290600 | 20.03 | 0.01 | 0.02 | 20.05 | 20.08 | 20.0201 | 65934 |
| 1729204200 | 20.025 | -0 | -0.01 | 20.02 | 20.04 | 19.98 | 70999 |
| 1729117800 | 20.0275 | 0.02 | 0.09 | 20.01 | 20.05 | 20.01 | 89696 |
| 1729031400 | 20.01 | 0.02 | 0.10 | 20.02 | 20.02 | 20.0001 | 61240 |
| 1728945000 | 19.99 | -0.02 | -0.10 | 20.02 | 20.02 | 19.95 | 100661 |
| 1728685800 | 20.01 | -0.01 | -0.02 | 20 | 20.0188 | 20 | 46272 |
| 1728599400 | 20.015 | -0.01 | -0.02 | 20.02 | 20.02 | 20 | 74351 |
| 1728513000 | 20.02 | -0.01 | -0.05 | 20.05 | 20.05 | 20 | 177032 |
| 1728426600 | 20.03 | 0.03 | 0.15 | 20.01 | 20.04 | 20 | 93418 |
| 1728340200 | 20 | -0.01 | -0.05 | 20.01 | 20.02 | 20 | 205752 |
| 1728081000 | 20.01 | -0.04 | -0.20 | 20.01 | 20.03 | 20.005 | 135531 |
| 1727994600 | 20.05 | -0.01 | -0.05 | 20.06 | 20.06 | 20.04 | 82016 |
| 1727908200 | 20.06 | 0.03 | 0.15 | 20.047464 | 20.07 | 20.04 | 158077 |
| 1727821800 | 20.03 | 0.02 | 0.10 | 20.02 | 20.07 | 20.02 | 226168 |
| 1727735400 | 20.01 | -0.02 | -0.10 | 20.03 | 20.04 | 20.01 | 41661 |
| 1727476200 | 20.03 | 0.04 | 0.20 | 20.02 | 20.0485 | 20.01 | 70732 |
| 1727389800 | 19.99 | -0.08 | -0.40 | 20 | 20.02 | 19.99 | 72145 |
| 1727303400 | 20.07 | 0.01 | 0.05 | 20.07 | 20.08 | 20.05 | 99668 |
| 1727217000 | 20.06 | 0.01 | 0.05 | 20.05 | 20.08 | 20.0415 | 71010 |
| 1727130600 | 20.05 | -0.01 | -0.05 | 20.05 | 20.065 | 20.0401 | 59653 |
| 1726871400 | 20.06 | 0.02 | 0.10 | 20.05 | 20.08 | 20.04 | 59527 |
| 1726785000 | 20.04 | 0 | 0.00 | 20.05 | 20.06 | 20.04 | 63611 |
| 1726698600 | 20.04 | -0.02 | -0.10 | 20.05 | 20.07 | 20.02 | 108734 |
| 1726612200 | 20.06 | 0.01 | 0.05 | 20.06 | 20.06 | 20.05 | 41983 |
| 1726525800 | 20.05 | 0.01 | 0.05 | 20.04 | 20.06 | 20.04 | 69962 |
| 1726266600 | 20.04 | -0.01 | -0.05 | 20.05 | 20.06 | 20.04 | 42848 |
| 1726180200 | 20.05 | 0.01 | 0.05 | 20.035 | 20.05 | 20.03 | 59387 |
| 1726093800 | 20.04 | 0 | 0.00 | 20.03 | 20.055 | 20.03 | 70561 |
| 1726007400 | 20.04 | 0.01 | 0.05 | 20.04 | 20.06 | 20.03 | 42259 |
| 1725921000 | 20.03 | -0.01 | -0.05 | 20.02 | 20.03 | 20.013034 | 38119 |
| 1725661800 | 20.04 | 0.03 | 0.15 | 20.0346 | 20.05 | 20.01 | 68077 |
| 1725575400 | 20.01 | 0.03 | 0.15 | 20.02 | 20.02 | 19.995 | 173681 |
| 1725489000 | 19.98 | -0.01 | -0.05 | 20 | 20 | 19.95 | 1984470 |
| 1725402600 | 19.99 | 0.01 | 0.05 | 20 | 20.005 | 19.98 | 71441 |
| 1725057000 | 19.98 | -0.01 | -0.03 | 19.99 | 19.99 | 19.97 | 94987 |
| 1724970600 | 19.985 | 0 | 0.03 | 19.99 | 20 | 19.9701 | 210283 |
| 1724884200 | 19.98 | 0 | 0.00 | 20.01 | 20.01 | 19.95 | 56987 |
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
