Hot Features
プレミアム
Fidelity Tactical Bond ETF (FTBD)
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 | -0.5095 | -1.03990203082 | 48.995 | 48.995 | 48.281 | 4785 | 48.61596602 | SP |
| 4 | -0.2945 | -0.60373103731 | 48.78 | 49.66 | 48.281 | 5284 | 49.22134226 | SP |
| 12 | -2.0045 | -3.97009308774 | 50.49 | 50.84 | 48.281 | 5713 | 49.4587187 | SP |
| 26 | -0.3145 | -0.644467213115 | 48.8 | 51.06 | 47.88 | 6883 | 49.65530239 | SP |
| 52 | -1.3745 | -2.75671881268 | 49.86 | 51.06 | 47.501 | 5920 | 49.32647095 | SP |
| 156 | -1.6245 | -3.24186789064 | 50.11 | 53 | 45.6629 | 4104 | 49.22097535 | SP |
| 260 | -1.6245 | -3.24186789064 | 50.11 | 53 | 45.6629 | 4104 | 49.22097535 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 48.4855 | 0.2 | 0.42 | 48.45 | 48.5638 | 48.44 | 2648 |
| 1734651000 | 48.281 | -0.13 | -0.27 | 48.31 | 48.3499 | 48.281 | 1602 |
| 1734564600 | 48.41 | -0.51 | -1.04 | 48.91 | 48.9199 | 48.41 | 12255 |
| 1734478200 | 48.92 | -0.01 | -0.02 | 48.91 | 48.93 | 48.85 | 5334 |
| 1734391800 | 48.93 | 0.02 | 0.04 | 48.97 | 48.97 | 48.84 | 2337 |
| 1734132600 | 48.91 | -0.21 | -0.43 | 49.07 | 49.07 | 48.91 | 2415 |
| 1734046200 | 49.12 | -0.15 | -0.31 | 49.25 | 49.25 | 49.082 | 2541 |
| 1733959800 | 49.2731 | -0.14 | -0.28 | 49.47 | 49.47 | 49.2731 | 1757 |
| 1733873400 | 49.4108 | -0.08 | -0.16 | 49.39 | 49.44 | 49.3046 | 4403 |
| 1733787000 | 49.49 | -0.13 | -0.25 | 49.58 | 49.58 | 49.4672 | 31835 |
| 1733527800 | 49.6157 | 0.11 | 0.23 | 49.66 | 49.66 | 49.561 | 2013 |
| 1733441400 | 49.502 | 0.05 | 0.09 | 49.37 | 49.539 | 49.37 | 3660 |
| 1733355000 | 49.4555 | 0.13 | 0.27 | 49.25 | 49.49 | 49.205 | 4628 |
| 1733268600 | 49.3231 | -0.08 | -0.16 | 49.4 | 49.5 | 49.3231 | 5195 |
| 1733182200 | 49.4 | -0.03 | -0.06 | 49.52 | 49.66 | 49.26 | 16932 |
| 1732917840 | 49.43 | 0.17 | 0.35 | 49.4 | 49.43 | 49.35 | 3432 |
| 1732750200 | 49.26 | -0.01 | -0.02 | 49.23 | 49.26 | 49.19 | 3963 |
| 1732663800 | 49.27 | -0.04 | -0.08 | 49.27 | 49.27 | 49.0934 | 4800 |
| 1732577400 | 49.3108 | 0.48 | 0.97 | 49.28 | 49.32 | 49.18 | 1784 |
| 1732318200 | 48.8353 | -0.03 | -0.07 | 48.78 | 48.86 | 48.78 | 1653 |
| 1732231800 | 48.87 | 0.05 | 0.10 | 48.87 | 48.93 | 48.741 | 1724 |
| 1732145400 | 48.82 | -0.12 | -0.25 | 48.78 | 48.89 | 48.78 | 5408 |
| 1732059000 | 48.94 | 0.12 | 0.25 | 48.92 | 48.97 | 48.87 | 1866 |
| 1731972600 | 48.82 | 0.08 | 0.16 | 48.72 | 48.82 | 48.62 | 1889 |
| 1731713400 | 48.74 | -0.01 | -0.02 | 48.66 | 48.8 | 48.51 | 5606 |
| 1731627000 | 48.75 | 0.03 | 0.07 | 48.79 | 48.83 | 48.71 | 5631 |
| 1731540600 | 48.7165 | -0.09 | -0.19 | 48.98 | 48.98 | 48.6901 | 2436 |
| 1731454200 | 48.81 | -0.25 | -0.51 | 48.73 | 48.97 | 48.73 | 10924 |
| 1731367800 | 49.0611 | -0.11 | -0.23 | 48.87 | 49.0611 | 48.84 | 2243 |
| 1731108600 | 49.1743 | 0.09 | 0.18 | 49.1 | 49.2511 | 49.08 | 4395 |
| 1731022200 | 49.0864 | 0.38 | 0.78 | 48.82 | 49.12 | 48.82 | 4853 |
| 1730935800 | 48.7083 | -0.39 | -0.78 | 48.68 | 48.7699 | 48.5964 | 3960 |
| 1730849400 | 49.0933 | 0.16 | 0.32 | 48.89 | 49.12 | 48.8534 | 2526 |
| 1730763000 | 48.9365 | 0.13 | 0.26 | 49.1 | 49.1 | 48.92 | 2779 |
| 1730500200 | 48.81 | -0.23 | -0.47 | 49.13 | 49.13 | 48.776 | 8257 |
| 1730413800 | 49.04 | -0.02 | -0.04 | 49 | 49.09 | 48.9 | 5269 |
| 1730327400 | 49.06 | -0.17 | -0.34 | 49.18 | 49.26 | 49.01 | 6131 |
| 1730241000 | 49.2292 | 0.08 | 0.16 | 49 | 49.25 | 48.96 | 13669 |
| 1730154600 | 49.1488 | -0.09 | -0.18 | 49.24 | 49.24 | 49.09 | 13409 |
| 1729895400 | 49.2383 | -0.15 | -0.31 | 49.37 | 49.49 | 49.18 | 8393 |
| 1729809000 | 49.39 | 0.2 | 0.41 | 49.21 | 49.43 | 49.21 | 6419 |
| 1729722600 | 49.19 | -0.14 | -0.29 | 49.22 | 49.28 | 49.1401 | 1718 |
| 1729636200 | 49.3307 | -0.07 | -0.14 | 49.44 | 49.44 | 49.26 | 2630 |
| 1729549800 | 49.4 | -0.37 | -0.74 | 49.59 | 49.59 | 49.3872 | 4753 |
| 1729290600 | 49.77 | 0.07 | 0.14 | 49.7 | 49.8 | 49.7 | 7056 |
| 1729204200 | 49.7 | -0.15 | -0.30 | 50.09 | 50.09 | 49.5901 | 4860 |
| 1729117800 | 49.851 | 0 | 0.00 | 49.82 | 49.9799 | 49.82 | 5018 |
| 1729031400 | 49.85 | 0.19 | 0.38 | 49.78 | 49.859 | 49.7555 | 5059 |
| 1728945000 | 49.66 | 0.02 | 0.03 | 49.36 | 49.67 | 49.36 | 2003 |
| 1728685800 | 49.6445 | 0.05 | 0.09 | 49.65 | 49.66 | 49.565 | 3913 |
| 1728599400 | 49.5988 | -0.04 | -0.08 | 49.62 | 49.63 | 49.5049 | 3765 |
| 1728513000 | 49.6382 | -0.13 | -0.26 | 49.79 | 49.79 | 49.62 | 1022 |
| 1728426600 | 49.7668 | -0.04 | -0.08 | 49.76 | 49.8 | 49.65 | 6349 |
| 1728340200 | 49.8074 | -0.11 | -0.22 | 49.84 | 49.86 | 49.74 | 6798 |
| 1728081000 | 49.9162 | -0.33 | -0.65 | 50 | 50.02 | 49.9 | 6647 |
| 1727994600 | 50.245 | -0.19 | -0.37 | 50.41 | 50.41 | 50.24 | 14129 |
| 1727908200 | 50.4331 | -0.14 | -0.27 | 50.4 | 50.49 | 50.375 | 4312 |
| 1727821800 | 50.57 | 0.15 | 0.30 | 50.47 | 50.84 | 50.47 | 28644 |
| 1727735400 | 50.419 | -0.06 | -0.13 | 50.43 | 50.51 | 50.33 | 6002 |
| 1727476200 | 50.4825 | -0.06 | -0.11 | 50.49 | 50.5399 | 50.465 | 7792 |
| 1727389800 | 50.539 | 0.01 | 0.02 | 50.58 | 50.58 | 50.4001 | 14435 |
| 1727303400 | 50.53 | -0.15 | -0.30 | 50.61 | 50.61 | 50.5 | 23789 |
| 1727217000 | 50.681 | 0.11 | 0.23 | 50.54 | 50.7 | 50.5 | 7410 |
| 1727130600 | 50.5662 | -0.11 | -0.22 | 50.59 | 50.6799 | 50.5 | 10433 |
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
