First Trust Horizon Managed Volatility Small Mid ETF【HSMV】時系列データ | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
ETF
アメリカ
AMEX
First Trust Horizon Managed Volatility Small Mid ETF (HSMV)
First Trust Horizon Managed Volatility Small Mid ETF (HSMV) 時系列データ

First Trust Horizon Managed Volatility Small Mid ETF (HSMV)

36.5639

0.4753

(1.32%)

終了 1月31日 6:00AM

36.57

0.0061

(0.02%)

取引時間後: 9:59AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.1639	0.450274725275	36.4	36.64	36.01	1238	36.25343389	SP
4	0.6839	1.90607580825	35.88	36.94	34.83	1003	35.81896686	SP
12	-1.2172	-3.22171667845	37.7811	38.9947	34.83	1242	36.90665366	SP
26	0.6739	1.87768180552	35.89	38.9947	34.02	2459	36.26003534	SP
52	4.5339	14.1551670309	32.03	38.9947	31.42	1831	35.24782128	SP
156	4.3239	13.4116004963	32.24	38.9947	28.02	1615	32.79554999	SP
260	14.738	67.525279599	21.8259	38.9947	21.5584	2616	28.62572207	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1735860600	35.5882	-0.22	-0.61	35.88	35.88	35.57	641
1735687800	35.8063	0.05	0.13	36	36	35.78	932
1735601400	35.7593	-0.13	-0.36	35.88	35.88	35.47	1872
1735342200	35.8894	-0.32	-0.87	35.89	35.91	35.8894	283
1735255800	36.2049	0.12	0.32	36.1	36.2049	36.1	349
1735077840	36.0886	0.26	0.74	35.9164	36.0886	35.9164	949
1734996600	35.8249	0.03	0.08	35.665	35.8249	35.5771	4607
1734737400	35.7965	0.18	0.51	35.54	36.1	35.54	2776
1734651000	35.6137	-0.02	-0.06	35.8	35.8538	35.6137	1379
1734564600	35.6342	-1.13	-3.08	36.7925	36.7925	35.6342	1720
1734478200	36.7671	-0.44	-1.18	36.92	36.9312	36.71	1325
1734391800	37.2044	-0.04	-0.10	37.41	37.49	37.2044	1674
1734132600	37.2415	-0.37	-0.98	37.5	37.5	37.19	1110
1734046200	37.6117	-0.13	-0.35	37.8	37.8	37.6117	826
1733959800	37.7445	0.11	0.30	37.97	37.97	37.69	1791
1733873400	37.631	-0.1	-0.25	37.67	37.79	37.568	883
1733787000	37.726	-0.23	-0.60	38.039	38.039	37.726	1118
1733527800	37.9538	-0.2	-0.53	37.9	37.9538	37.885	584
1733441400	38.1566	-0.19	-0.48	38.21	38.28	38.1566	2769
1733355000	38.3417	0.04	0.12	38.25	38.3417	38.22	1186
1733268600	38.2971	-0.21	-0.54	38.32	38.365	38.2971	676
1733182200	38.5054	-0.23	-0.59	38.68	38.68	38.5054	819
1732917840	38.7333	0.04	0.09	38.82	38.82	38.7333	221
1732750200	38.6966	-0.05	-0.14	38.9813	38.9813	38.6966	1047
1732663800	38.7513	-0.08	-0.22	38.72	38.7513	38.66	1193
1732577400	38.8351	0.34	0.88	38.85	38.9947	38.8351	1908
1732318200	38.4966	0.41	1.08	38.48	38.4966	38.38	713
1732231800	38.0869	0.5	1.33	37.5975	38.1	37.5975	2710
1732145400	37.5875	0.08	0.22	37.44	37.5875	37.4205	1349
1732059000	37.505	0.04	0.10	37.4	37.505	37.3934	1847
1731972600	37.4671	0.1	0.27	37.38	37.5876	37.38	2235
1731713400	37.3661	-0.15	-0.39	37.3906	37.3906	37.3661	338
1731627000	37.5123	-0.47	-1.23	38	38	37.5123	521
1731540600	37.98	-0.19	-0.49	38.14	38.14	37.98	1426
1731454200	38.1666	-0.19	-0.50	38.23	38.36	38.1666	630
1731367800	38.3583	0.31	0.82	38.42	38.42	38.3583	260
1731108600	38.0465	0.33	0.87	37.96	38.08	37.96	1558
1731022200	37.72	-0.05	-0.14	37.7811	37.822916	37.67	2459
1730935800	37.7744	1.05	2.87	37.5708	37.7744	37.5708	618
1730849400	36.7205	0.55	1.53	36.4831	36.7205	36.44	913
1730763000	36.1681	-0.05	-0.14	36.335	36.335	36.1681	571
1730500200	36.219	-0.11	-0.30	36.39	36.39	36.219	1096
1730413800	36.3265	-0.37	-1.00	36.42	36.6	36.3265	663

First Trust Horizon Mana...

Delayed Upgrade Clock

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