Hot Features
プレミアム
Fidelity MSCI Utilities Index (FUTY)
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 | 0.38 | 0.78044773054 | 48.69 | 49.86 | 48.35 | 337642 | 49.14034793 | SP |
| 4 | -2.31 | -4.49591280654 | 51.38 | 51.38 | 47.88 | 254588 | 49.22943505 | SP |
| 12 | -1.83 | -3.5952848723 | 50.9 | 53.65 | 47.88 | 203513 | 50.57273339 | SP |
| 26 | 4.81 | 10.8676005423 | 44.26 | 53.65 | 44.085 | 235444 | 49.63410689 | SP |
| 52 | 7.62 | 18.3835946924 | 41.45 | 53.65 | 38.17 | 232512 | 45.54692454 | SP |
| 156 | 3.36 | 7.35068912711 | 45.71 | 53.65 | 35.32 | 298523 | 44.0701347 | SP |
| 260 | 7.3 | 17.4766578884 | 41.77 | 53.65 | 28.302 | 259449 | 42.82069688 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 49.64 | 0.57 | 1.16 | 49.43 | 49.86 | 49.2 | 422566 |
| 1735860600 | 49.07 | 0.3 | 0.62 | 49.07 | 49.3582 | 48.7762 | 426222 |
| 1735687800 | 48.77 | -0.03 | -0.06 | 48.88 | 49.0496 | 48.52 | 250511 |
| 1735601400 | 48.8 | -0.18 | -0.37 | 48.69 | 48.91 | 48.35 | 256991 |
| 1735342200 | 48.98 | -0.16 | -0.33 | 48.92 | 49.14 | 48.74 | 214778 |
| 1735255800 | 49.14 | -0.12 | -0.24 | 49.13 | 49.28 | 49 | 134131 |
| 1735077840 | 49.26 | 0.28 | 0.57 | 49.02 | 49.27 | 48.86 | 204620 |
| 1734996600 | 48.98 | 0.18 | 0.37 | 48.71 | 49.005 | 48.23 | 244257 |
| 1734737400 | 48.8 | 0.38 | 0.78 | 47.88 | 48.91 | 47.82 | 627865 |
| 1734651000 | 48.42 | 0.25 | 0.52 | 48.32 | 48.96 | 48.32 | 237684 |
| 1734564600 | 48.17 | -1.23 | -2.49 | 49.43 | 49.4399 | 48.17 | 270172 |
| 1734478200 | 49.4 | -0.2 | -0.40 | 49.37 | 49.62 | 49.23 | 241536 |
| 1734391800 | 49.6 | -0.39 | -0.78 | 50.03 | 50.17 | 49.6 | 228759 |
| 1734132600 | 49.99 | -0.01 | -0.02 | 50.13 | 50.245 | 49.94 | 136853 |
| 1734046200 | 50 | -0.05 | -0.10 | 50.26 | 50.41 | 49.98 | 119527 |
| 1733959800 | 50.05 | -0.27 | -0.54 | 50.47 | 50.5 | 49.98 | 169342 |
| 1733873400 | 50.32 | -0.36 | -0.71 | 50.67 | 50.67 | 49.93 | 263822 |
| 1733787000 | 50.68 | -0.63 | -1.23 | 51.38 | 51.38 | 50.67 | 177312 |
| 1733527800 | 51.31 | -0.62 | -1.19 | 52.01 | 52.0763 | 51.22 | 131901 |
| 1733441400 | 51.93 | 0.1 | 0.19 | 51.86 | 52.18 | 51.83 | 132005 |
| 1733355000 | 51.83 | -0.01 | -0.02 | 51.98 | 51.99 | 51.6201 | 106615 |
| 1733268600 | 51.84 | -0.41 | -0.78 | 52.56 | 52.74 | 51.825 | 108696 |
| 1733182200 | 52.25 | -1.13 | -2.12 | 53.35 | 53.35 | 52.25 | 193581 |
| 1732917840 | 53.38 | 0.06 | 0.11 | 53.56 | 53.56 | 53.2713 | 101497 |
| 1732750200 | 53.32 | -0.01 | -0.02 | 53.45 | 53.65 | 53.292 | 94436 |
| 1732663800 | 53.33 | 0.75 | 1.43 | 52.72 | 53.355 | 52.6 | 150838 |
| 1732577400 | 52.58 | 0.14 | 0.27 | 52.76 | 52.95 | 52.24 | 245742 |
| 1732318200 | 52.44 | -0.19 | -0.36 | 52.85 | 52.895 | 52.44 | 102847 |
| 1732231800 | 52.63 | 0.85 | 1.64 | 51.87 | 52.67 | 51.6 | 171905 |
| 1732145400 | 51.78 | 0.04 | 0.08 | 51.83 | 51.9721 | 51.5 | 68563 |
| 1732059000 | 51.74 | 0.31 | 0.60 | 51.21 | 51.74 | 50.99 | 114896 |
| 1731972600 | 51.43 | 0.44 | 0.86 | 50.99 | 51.561 | 50.93 | 129647 |
| 1731713400 | 50.99 | 0.76 | 1.51 | 50.32 | 51.02 | 50.32 | 103420 |
| 1731627000 | 50.23 | -0.22 | -0.44 | 50.44 | 50.7301 | 50.1804 | 90852 |
| 1731540600 | 50.45 | -0.11 | -0.22 | 50.89 | 50.89 | 50.25 | 133069 |
| 1731454200 | 50.56 | -0.58 | -1.13 | 51.05 | 51.05 | 50.33 | 163984 |
| 1731367800 | 51.14 | 0.21 | 0.41 | 50.97 | 51.38 | 50.845 | 196720 |
| 1731108600 | 50.93 | 0.9 | 1.80 | 50.25 | 51.02 | 50.25 | 269243 |
| 1731022200 | 50.03 | 0.05 | 0.10 | 50.19 | 50.47 | 49.7799 | 283580 |
| 1730935800 | 49.98 | -0.4 | -0.79 | 50.08 | 50.15 | 49.5 | 614947 |
| 1730849400 | 50.38 | 0.78 | 1.57 | 49.63 | 50.38 | 49.5 | 189235 |
| 1730763000 | 49.6 | -0.55 | -1.10 | 49.75 | 49.9 | 49.35 | 326724 |
| 1730500200 | 50.15 | -1.06 | -2.07 | 51.32 | 51.3876 | 50.09 | 202076 |
| 1730413800 | 51.21 | 0.42 | 0.83 | 50.89 | 51.5958 | 50.85 | 221292 |
| 1730327400 | 50.79 | -0.07 | -0.14 | 51.05 | 51.15 | 50.7 | 124111 |
| 1730241000 | 50.86 | -1.11 | -2.14 | 51.43 | 51.43 | 50.86 | 233987 |
| 1730154600 | 51.97 | 0.43 | 0.83 | 51.8 | 52.1499 | 51.715 | 89055 |
| 1729895400 | 51.54 | -0.73 | -1.40 | 52.52 | 52.52 | 51.5 | 121695 |
| 1729809000 | 52.27 | -0.34 | -0.65 | 52.68 | 52.7 | 52.145 | 108685 |
| 1729722600 | 52.61 | 0.44 | 0.84 | 52.14 | 52.63 | 52.1372 | 323519 |
| 1729636200 | 52.17 | -0.2 | -0.38 | 52.02 | 52.26 | 51.76 | 140796 |
| 1729549800 | 52.37 | -0.16 | -0.30 | 52.63 | 52.82 | 52.1312 | 149365 |
| 1729290600 | 52.53 | 0.25 | 0.48 | 52.28 | 52.58 | 51.99 | 142981 |
| 1729204200 | 52.28 | -0.49 | -0.93 | 52.94 | 52.94 | 52.24 | 155245 |
| 1729117800 | 52.77 | 1.01 | 1.95 | 52.06 | 52.83 | 51.8 | 480055 |
| 1729031400 | 51.76 | 0.28 | 0.54 | 51.72 | 52.11 | 51.66 | 219092 |
| 1728945000 | 51.48 | 0.62 | 1.22 | 50.9 | 51.52 | 50.85 | 154785 |
| 1728685800 | 50.86 | 0.49 | 0.97 | 50.2 | 50.86 | 50.13 | 216743 |
| 1728599400 | 50.37 | -0.18 | -0.36 | 50.61 | 50.9568 | 50.37 | 2348091 |
| 1728513000 | 50.55 | -0.38 | -0.75 | 50.92 | 50.96 | 50.28 | 2572067 |
| 1728426600 | 50.93 | -0.04 | -0.08 | 51.13 | 51.2789 | 50.93 | 161040 |
| 1728340200 | 50.97 | -1.12 | -2.15 | 51.99 | 51.99 | 50.81 | 261345 |
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
