Hot Features
プレミアム
First Trust Horizon Managed Volatility Small Mid ETF (HSMV)
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 | -0.5001 | -1.3860864745 | 36.08 | 36.3749 | 35.5799 | 1153 | 36.04992054 | SP |
| 4 | -0.3301 | -0.919242550821 | 35.91 | 36.3942 | 34.9974 | 1457 | 35.8816584 | SP |
| 12 | 0.5499 | 1.56979731659 | 35.03 | 36.94 | 34.83 | 1213 | 35.98026977 | SP |
| 26 | -0.6989 | -1.92646945323 | 36.2788 | 38.9947 | 34.83 | 1308 | 36.49178012 | SP |
| 52 | 2.2599 | 6.78241296519 | 33.32 | 38.9947 | 31.9852 | 1847 | 35.64287662 | SP |
| 156 | 2.2299 | 6.68635682159 | 33.35 | 38.9947 | 28.02 | 1589 | 32.96292991 | SP |
| 260 | 13.754 | 63.0168744473 | 21.8259 | 38.9947 | 21.5584 | 2569 | 28.75269264 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633000 | 36.3749 | 0.21 | 0.59 | 36.23 | 36.3749 | 36.23 | 775 |
| 1743546600 | 36.1604 | 0.15 | 0.41 | 35.9 | 36.1604 | 35.9 | 1170 |
| 1743460200 | 36.0143 | 0.25 | 0.70 | 35.77 | 36.015 | 35.77 | 1315 |
| 1743201000 | 35.765 | -0.21 | -0.59 | 36 | 36 | 35.6342 | 716 |
| 1743114600 | 35.9771 | -0.06 | -0.16 | 36.08 | 36.1443 | 35.8306 | 1789 |
| 1743028200 | 36.034 | 0.17 | 0.46 | 36.111 | 36.1142 | 35.9905 | 1260 |
| 1742941800 | 35.8681 | -0.11 | -0.30 | 36.14 | 36.14 | 35.8681 | 1808 |
| 1742855400 | 35.9746 | 0.48 | 1.37 | 35.63 | 35.9746 | 35.63 | 799 |
| 1742596200 | 35.4901 | -0.28 | -0.79 | 35.42 | 35.6 | 35.42 | 1767 |
| 1742509800 | 35.7718 | -0.14 | -0.39 | 35.9665 | 35.9665 | 35.7718 | 850 |
| 1742423400 | 35.9105 | 0.13 | 0.38 | 35.88 | 35.98 | 35.7295 | 1344 |
| 1742337000 | 35.7758 | -0.15 | -0.42 | 35.94 | 35.94 | 35.69 | 1382 |
| 1742250600 | 35.9255 | 0.31 | 0.87 | 35.72 | 36.0025 | 35.72 | 3639 |
| 1741991400 | 35.6143 | 0.62 | 1.76 | 35.33 | 35.6143 | 35.33 | 557 |
| 1741905000 | 34.9974 | -0.23 | -0.64 | 35.19 | 35.19 | 34.9974 | 415 |
| 1741818600 | 35.2241 | -0.42 | -1.17 | 35.3112 | 35.3112 | 35.12 | 1216 |
| 1741732200 | 35.6406 | -0.34 | -0.96 | 35.727 | 35.83 | 35.5101 | 1434 |
| 1741645800 | 35.9845 | -0.33 | -0.91 | 36.34 | 36.3942 | 35.98 | 2288 |
| 1741390200 | 36.3147 | 0.36 | 0.99 | 36.13 | 36.3147 | 35.967 | 1671 |
| 1741303800 | 35.9579 | -0.18 | -0.50 | 35.91 | 35.969 | 35.696 | 2935 |
| 1741217400 | 36.1378 | 0.29 | 0.81 | 35.73 | 36.15 | 35.73 | 1502 |
| 1741131000 | 35.846 | -0.47 | -1.29 | 36.1 | 36.18 | 35.846 | 1146 |
| 1741044600 | 36.3133 | -0.23 | -0.62 | 36.68 | 36.68 | 36.25 | 1033 |
| 1740785400 | 36.54 | 0.44 | 1.22 | 36.42 | 36.54 | 36.36 | 1423 |
| 1740699000 | 36.0991 | -0.08 | -0.22 | 36.1413 | 36.205 | 36.0991 | 717 |
| 1740612600 | 36.1793 | -0.15 | -0.41 | 36.4 | 36.4 | 36.105 | 1973 |
| 1740526200 | 36.3299 | 0.31 | 0.87 | 36.2735 | 36.3299 | 36.25 | 715 |
| 1740439800 | 36.0168 | 0.11 | 0.30 | 36.13 | 36.13 | 36.0168 | 909 |
| 1740180600 | 35.9091 | -0.18 | -0.50 | 36.29 | 36.29 | 35.83 | 1695 |
| 1740094200 | 36.0882 | -0.1 | -0.27 | 36.22 | 36.22 | 35.9999 | 1135 |
| 1740007800 | 36.1865 | -0.04 | -0.11 | 36.18 | 36.19 | 36.11 | 1131 |
| 1739921400 | 36.2265 | 0.22 | 0.62 | 36.06 | 36.2265 | 36.06 | 502 |
| 1739575800 | 36.0044 | -0.21 | -0.58 | 36.3 | 36.3 | 36.0044 | 1304 |
| 1739489400 | 36.2132 | 0.45 | 1.25 | 35.84 | 36.2132 | 35.84 | 1098 |
| 1739403000 | 35.7676 | -0.23 | -0.65 | 35.82 | 35.82 | 35.621 | 657 |
| 1739316600 | 36.002 | 0.09 | 0.26 | 35.94 | 36.0032 | 35.94 | 573 |
| 1739230200 | 35.9075 | -0.1 | -0.29 | 36.26 | 36.26 | 35.9075 | 2254 |
| 1738971000 | 36.0114 | -0.23 | -0.63 | 36.45 | 36.45 | 36.0114 | 944 |
| 1738884600 | 36.2387 | 0.03 | 0.08 | 36.44 | 36.44 | 36.205 | 1226 |
| 1738798200 | 36.2087 | 0.09 | 0.26 | 36.24 | 36.29 | 36.1432 | 1199 |
| 1738711800 | 36.1152 | 0.03 | 0.08 | 36.1 | 36.1152 | 36.1 | 549 |
| 1738625400 | 36.0868 | -0.21 | -0.59 | 35.54 | 36.17 | 35.54 | 1450 |
| 1738366200 | 36.3012 | -0.26 | -0.72 | 36.6 | 36.6 | 36.23 | 737 |
| 1738279800 | 36.5639 | 0.48 | 1.32 | 36.56 | 36.57 | 36.54 | 660 |
| 1738193400 | 36.0886 | -0.24 | -0.66 | 36.39 | 36.46 | 36.01 | 2040 |
| 1738107000 | 36.3301 | -0.21 | -0.57 | 36.6242 | 36.64 | 36.26 | 1758 |
| 1738020600 | 36.5378 | 0.17 | 0.47 | 36.5378 | 36.5378 | 36.5378 | 413 |
| 1737761400 | 36.367 | -0.03 | -0.08 | 36.4 | 36.4 | 36.367 | 740 |
| 1737675000 | 36.3961 | 0 | 0.00 | 36.3961 | 36.3961 | 36.3961 | 0 |
| 1737588600 | 36.3961 | -0.47 | -1.29 | 36.94 | 36.94 | 36.3961 | 512 |
| 1737502200 | 36.87 | 0.45 | 1.23 | 36.75 | 36.87 | 36.75 | 714 |
| 1737156600 | 36.4212 | 0.1 | 0.28 | 36.58 | 36.58 | 36.4212 | 599 |
| 1737070200 | 36.3213 | 0.41 | 1.13 | 36.12 | 36.33 | 36.12 | 314 |
| 1736983800 | 35.9138 | 0.3 | 0.83 | 35.98 | 35.98 | 35.9138 | 1181 |
| 1736897400 | 35.6166 | 0.44 | 1.24 | 35.57 | 35.6166 | 35.57 | 534 |
| 1736811000 | 35.1806 | 0.33 | 0.95 | 34.86 | 35.1806 | 34.86 | 2084 |
| 1736551800 | 34.8512 | -0.64 | -1.80 | 35.03 | 35.03 | 34.83 | 1390 |
| 1736379000 | 35.489 | 0.11 | 0.31 | 35.1275 | 35.489 | 35.12 | 2588 |
| 1736292600 | 35.3795 | -0.13 | -0.38 | 35.64 | 35.64 | 35.3795 | 254 |
| 1736206200 | 35.5133 | -0.4 | -1.12 | 35.79 | 35.79 | 35.5133 | 136 |
| 1735947000 | 35.9157 | 0.33 | 0.92 | 35.63 | 35.9157 | 35.63 | 1150 |
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
