Hot Features
プレミアム
FT Vest US Equity Moderate Buffer ETF -June (GJUN)
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 | -0.43 | -1.18620689655 | 36.25 | 36.68 | 35.61 | 28554 | 36.03091755 | SP |
| 4 | -0.9143 | -2.4889544649 | 36.7343 | 36.9502 | 35.61 | 25641 | 36.54228801 | SP |
| 12 | -0.68 | -1.86301369863 | 36.5 | 36.9502 | 35.61 | 125309 | 35.9632789 | SP |
| 26 | 1.53 | 4.46194225722 | 34.29 | 36.9502 | 34.1795 | 94561 | 35.81127596 | SP |
| 52 | 2.79 | 8.44686648501 | 33.03 | 36.9502 | 32.7311 | 113013 | 34.76963867 | SP |
| 156 | 5.94 | 19.8795180723 | 29.88 | 36.9502 | 28.91 | 115892 | 32.93182307 | SP |
| 260 | 5.94 | 19.8795180723 | 29.88 | 36.9502 | 28.91 | 115892 | 32.93182307 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 35.82 | 0.13 | 0.36 | 35.63 | 35.8435 | 35.44 | 11777 |
| 1741303800 | 35.6901 | -0.43 | -1.19 | 35.9 | 35.9999 | 35.61 | 26322 |
| 1741217400 | 36.1192 | 0.27 | 0.75 | 35.94 | 36.1599 | 35.72 | 65153 |
| 1741131000 | 35.85 | -0.31 | -0.86 | 35.97 | 36.15 | 35.681 | 20456 |
| 1741044600 | 36.16 | -0.27 | -0.74 | 36.68 | 36.68 | 36.02 | 19956 |
| 1740785400 | 36.43 | 0.27 | 0.74 | 36.25 | 36.43 | 36.12 | 10885 |
| 1740699000 | 36.161 | -0.29 | -0.79 | 36.64 | 36.6499 | 36.161 | 2765 |
| 1740612600 | 36.45 | -0.03 | -0.09 | 36.4826 | 36.64 | 36.41 | 10493 |
| 1740526200 | 36.4826 | -0.1 | -0.27 | 36.58 | 36.58 | 36.36 | 33859 |
| 1740439800 | 36.58 | -0.03 | -0.08 | 36.735 | 36.735 | 36.53 | 25322 |
| 1740180600 | 36.61 | -0.27 | -0.73 | 36.945 | 36.945 | 36.61 | 13531 |
| 1740094200 | 36.88 | -0.07 | -0.19 | 36.91 | 36.91 | 36.8136 | 154319 |
| 1740007800 | 36.9502 | 0.02 | 0.05 | 36.87 | 36.9502 | 36.87 | 3987 |
| 1739921400 | 36.93 | 0.08 | 0.22 | 36.72 | 36.93 | 36.72 | 16178 |
| 1739575800 | 36.85 | 0.01 | 0.03 | 36.86 | 36.8986 | 36.85 | 9724 |
| 1739489400 | 36.8401 | 0.16 | 0.44 | 36.71 | 36.8401 | 36.7 | 8569 |
| 1739403000 | 36.68 | -0.07 | -0.19 | 36.66 | 36.7399 | 36.59 | 36754 |
| 1739316600 | 36.7497 | 0.06 | 0.16 | 36.71 | 36.7497 | 36.68 | 13465 |
| 1739230200 | 36.69 | 0.04 | 0.11 | 36.74 | 36.74 | 36.68 | 2672 |
| 1738971000 | 36.65 | -0.08 | -0.23 | 36.7343 | 36.79 | 36.571 | 12762 |
| 1738884600 | 36.7343 | 0.05 | 0.15 | 36.71 | 36.7699 | 36.65 | 9304 |
| 1738798200 | 36.68 | 0.09 | 0.25 | 36.59 | 36.68 | 36.54 | 22659 |
| 1738711800 | 36.59 | 0.14 | 0.38 | 36.53 | 36.6147 | 36.48 | 14331 |
| 1738625400 | 36.45 | -0.11 | -0.30 | 36.35 | 36.5599 | 36.24 | 27983 |
| 1738366200 | 36.56 | -0.09 | -0.25 | 36.76 | 36.8099 | 36.56 | 108251 |
| 1738279800 | 36.65 | 0.1 | 0.27 | 36.64 | 36.69 | 36.56 | 29695 |
| 1738193400 | 36.55 | -0.13 | -0.35 | 36.6 | 36.6108 | 36.49 | 12074 |
| 1738107000 | 36.68 | 0.14 | 0.38 | 36.58 | 36.68 | 36.44 | 6978 |
| 1738020600 | 36.54 | -0.18 | -0.49 | 36.41 | 36.54 | 36.4 | 16009 |
| 1737761400 | 36.72 | 0.07 | 0.19 | 36.74 | 36.765 | 36.7 | 12596 |
| 1737675000 | 36.65 | 0 | 0.00 | 36.65 | 36.65 | 36.65 | 0 |
| 1737588600 | 36.65 | 0.07 | 0.19 | 36.74 | 36.74 | 36.65 | 23602 |
| 1737502200 | 36.58 | 0.12 | 0.33 | 36.33 | 36.58 | 36.33 | 28196 |
| 1737156600 | 36.4599 | 0.21 | 0.58 | 36.4 | 36.4978 | 36.3673 | 29342 |
| 1737070200 | 36.25 | -0.08 | -0.22 | 36.42 | 36.42 | 36.25 | 23942 |
| 1736983800 | 36.33 | 0.42 | 1.17 | 36.19 | 36.34 | 36.19 | 9250 |
| 1736897400 | 35.91 | 0.02 | 0.06 | 35.99 | 36.0169 | 35.79 | 11065 |
| 1736811000 | 35.89 | 0.03 | 0.08 | 35.7 | 35.91 | 35.7 | 22275 |
| 1736551800 | 35.86 | -0.27 | -0.75 | 35.99 | 36.1 | 35.83 | 134381 |
| 1736379000 | 36.13 | -0.03 | -0.08 | 36.16 | 36.16 | 36.07 | 33294 |
| 1736292600 | 36.16 | -0.13 | -0.36 | 36.405 | 36.405 | 36.11 | 10368 |
| 1736206200 | 36.29 | 0.06 | 0.17 | 36.37 | 36.45 | 36.26 | 315587 |
| 1735947000 | 36.2284 | 0.27 | 0.75 | 36.05 | 36.235 | 36.05 | 5226 |
| 1735860600 | 35.9588 | -0.04 | -0.11 | 36 | 36.1 | 35.87 | 265272 |
| 1735687800 | 36 | -0.06 | -0.17 | 36.17 | 36.17 | 35.98 | 13980 |
| 1735601400 | 36.06 | -0.23 | -0.63 | 36.11 | 36.17 | 35.97 | 21200 |
| 1735342200 | 36.29 | -0.11 | -0.31 | 36.37 | 36.37 | 36.12 | 21806 |
| 1735255800 | 36.4018 | -0.06 | -0.16 | 36.42 | 36.4248 | 36.35 | 15591 |
| 1735077840 | 36.46 | 0.22 | 0.60 | 36.33 | 36.46 | 36.3008 | 2682 |
| 1734996600 | 36.2431 | 0.17 | 0.48 | 36.09 | 36.2431 | 36.02 | 39156 |
| 1734737400 | 36.07 | 0.24 | 0.67 | 35.805 | 36.1439 | 35.7901 | 20614 |
| 1734651000 | 35.83 | -0.14 | -0.39 | 36.08 | 36.08 | 35.83 | 4890145 |
| 1734564600 | 35.9708 | -0.39 | -1.07 | 36.44 | 36.44 | 35.9659 | 24799 |
| 1734478200 | 36.36 | -0.06 | -0.17 | 36.4 | 36.4201 | 36.33 | 30860 |
| 1734391800 | 36.4202 | 0.07 | 0.19 | 36.44 | 36.4748 | 36.3904 | 10062 |
| 1734132600 | 36.35 | -0.05 | -0.14 | 36.5 | 36.5 | 36.32 | 16964 |
| 1734046200 | 36.4 | -0.05 | -0.14 | 36.39 | 36.43 | 36.3561 | 24188 |
| 1733959800 | 36.4499 | 0.15 | 0.41 | 36.35 | 36.4829 | 36.35 | 30294 |
| 1733873400 | 36.3 | -0.09 | -0.25 | 36.36 | 36.43 | 36.29 | 28222 |
| 1733787000 | 36.39 | -0.09 | -0.25 | 36.48 | 36.48 | 36.34 | 17154 |
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
