Hot Features
プレミアム
FT Vest US Equity Max Buffer ETF November (NOVM)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.1608 | -0.525105804901 | 30.6224 | 30.63 | 30.2987 | 6473 | 30.43879464 | SP |
| 4 | -0.485 | -1.56721578461 | 30.9466 | 31.03 | 30.2987 | 4808 | 30.67829461 | SP |
| 12 | -0.0584 | -0.191349934469 | 30.52 | 31.03 | 30.2987 | 5619 | 30.67645546 | SP |
| 26 | -0.0284 | -0.0931452935389 | 30.49 | 32.28 | 30.2987 | 12681 | 30.62262021 | SP |
| 52 | -0.0284 | -0.0931452935389 | 30.49 | 32.28 | 30.2987 | 12681 | 30.62262021 | SP |
| 156 | -0.0284 | -0.0931452935389 | 30.49 | 32.28 | 30.2987 | 12681 | 30.62262021 | SP |
| 260 | -0.0284 | -0.0931452935389 | 30.49 | 32.28 | 30.2987 | 12681 | 30.62262021 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 30.4616 | 0.15 | 0.48 | 30.3147 | 30.4616 | 30.3147 | 4128 |
| 1741905000 | 30.3147 | -0.11 | -0.38 | 30.4291 | 30.4291 | 30.2987 | 3101 |
| 1741818600 | 30.4291 | 0.02 | 0.05 | 30.4126 | 30.47 | 30.38 | 5187 |
| 1741732200 | 30.4126 | -0.07 | -0.21 | 30.478 | 30.5099 | 30.38 | 13208 |
| 1741645800 | 30.478 | -0.15 | -0.50 | 30.63 | 30.63 | 30.42 | 8535 |
| 1741390200 | 30.63 | 0.01 | 0.02 | 30.6224 | 30.63 | 30.55 | 2335 |
| 1741303800 | 30.6224 | -0.12 | -0.38 | 30.7392 | 30.7392 | 30.57 | 9869 |
| 1741217400 | 30.7392 | 0.08 | 0.25 | 30.6623 | 30.76 | 30.6389 | 7784 |
| 1741131000 | 30.6623 | -0.07 | -0.22 | 30.7302 | 30.7302 | 30.63 | 2005 |
| 1741044600 | 30.7302 | -0.12 | -0.38 | 30.8463 | 30.87 | 30.7302 | 383 |
| 1740785400 | 30.8463 | 0.1 | 0.33 | 30.7434 | 30.8463 | 30.711 | 2785 |
| 1740699000 | 30.7434 | -0.1 | -0.34 | 30.848 | 30.848 | 30.7434 | 461 |
| 1740612600 | 30.848 | 0.01 | 0.02 | 30.842 | 30.91 | 30.842 | 1688 |
| 1740526200 | 30.842 | -0.03 | -0.09 | 30.87 | 30.87 | 30.8 | 20237 |
| 1740439800 | 30.87 | -0.03 | -0.10 | 30.9012 | 30.92 | 30.87 | 1287 |
| 1740180600 | 30.9012 | -0.08 | -0.27 | 30.9851 | 30.9851 | 30.9012 | 1635 |
| 1740094200 | 30.9851 | -0.01 | -0.04 | 30.9989 | 30.9989 | 30.9851 | 0 |
| 1740007800 | 30.9989 | 0.03 | 0.09 | 30.9715 | 31.03 | 30.9715 | 313 |
| 1739921400 | 30.9715 | 0.01 | 0.02 | 30.966 | 30.9715 | 30.966 | 187 |
| 1739575800 | 30.966 | 0.02 | 0.06 | 30.9466 | 30.966 | 30.9466 | 10350 |
| 1739489400 | 30.9466 | 0.06 | 0.20 | 30.8856 | 30.9466 | 30.8856 | 3 |
| 1739403000 | 30.8856 | -0.02 | -0.06 | 30.9048 | 30.9048 | 30.8 | 4795 |
| 1739316600 | 30.9048 | 0.01 | 0.02 | 30.8996 | 30.93 | 30.8996 | 1837 |
| 1739230200 | 30.8996 | 0.04 | 0.13 | 30.8598 | 30.9299 | 30.8598 | 3048 |
| 1738971000 | 30.8598 | -0.05 | -0.16 | 30.9097 | 30.9097 | 30.84 | 172 |
| 1738884600 | 30.9097 | 0.02 | 0.08 | 30.88 | 30.9097 | 30.8601 | 671 |
| 1738798200 | 30.8854 | 0.03 | 0.08 | 30.8596 | 30.8854 | 30.8596 | 0 |
| 1738711800 | 30.8596 | 0.04 | 0.15 | 30.8148 | 30.8596 | 30.8148 | 115 |
| 1738625400 | 30.8148 | -0.05 | -0.15 | 30.86 | 30.86 | 30.8088 | 6563 |
| 1738366200 | 30.86 | -0.01 | -0.03 | 30.87 | 30.9267 | 30.86 | 1970 |
| 1738279800 | 30.8683 | 0.04 | 0.13 | 30.8288 | 30.89 | 30.8288 | 895 |
| 1738193400 | 30.8288 | -0.05 | -0.15 | 30.8747 | 30.89 | 30.8288 | 2560 |
| 1738107000 | 30.8747 | 0.07 | 0.22 | 30.8062 | 30.8747 | 30.8062 | 0 |
| 1738020600 | 30.8062 | -0.07 | -0.24 | 30.88 | 30.88 | 30.798 | 2291 |
| 1737761400 | 30.88 | 0.01 | 0.02 | 30.8933 | 30.915 | 30.88 | 564 |
| 1737675000 | 30.8734 | 0 | 0.00 | 30.8734 | 30.8734 | 30.8734 | 0 |
| 1737588600 | 30.8734 | 0.03 | 0.11 | 30.8397 | 30.9 | 30.8397 | 1005 |
| 1737502200 | 30.8397 | 0.06 | 0.18 | 30.41 | 30.8397 | 30.41 | 1906 |
| 1737156600 | 30.7844 | 0.06 | 0.21 | 30.7199 | 30.81 | 30.7199 | 597 |
| 1737070200 | 30.7199 | -0 | -0.01 | 30.78 | 30.78 | 30.7199 | 1591 |
| 1736983800 | 30.7215 | 0.14 | 0.46 | 30.5795 | 30.74 | 30.5795 | 525 |
| 1736897400 | 30.5795 | 0.04 | 0.13 | 30.54 | 30.5795 | 30.54 | 0 |
| 1736811000 | 30.54 | -0.01 | -0.04 | 30.5512 | 30.5604 | 30.4 | 16016 |
| 1736551800 | 30.5512 | -0.1 | -0.32 | 30.65 | 30.65 | 30.51 | 13793 |
| 1736379000 | 30.65 | 0.01 | 0.05 | 30.6351 | 30.679 | 30.63 | 3907 |
| 1736292600 | 30.6351 | -0.07 | -0.21 | 30.7001 | 30.7001 | 30.63 | 24110 |
| 1736206200 | 30.7001 | 0.04 | 0.11 | 30.6649 | 30.7699 | 30.6649 | 976 |
| 1735947000 | 30.6649 | 0.08 | 0.26 | 30.5852 | 30.6649 | 30.5852 | 6642 |
| 1735860600 | 30.5852 | 0.03 | 0.08 | 30.56 | 30.5852 | 30.53 | 1970 |
| 1735687800 | 30.56 | -0.1 | -0.33 | 30.66 | 30.66 | 30.56 | 1043 |
| 1735601400 | 30.66 | -0.01 | -0.03 | 30.55 | 30.67 | 30.55 | 3487 |
| 1735342200 | 30.67 | -0.06 | -0.20 | 30.733 | 30.733 | 30.65 | 5662 |
| 1735255800 | 30.733 | 0.03 | 0.09 | 30.7054 | 30.733 | 30.7054 | 144 |
| 1735077840 | 30.7054 | 0.02 | 0.05 | 30.69 | 30.73 | 30.65 | 12561 |
| 1734996600 | 30.69 | 0.06 | 0.21 | 30.626 | 30.75 | 30.58 | 66791 |
| 1734737400 | 30.626 | 0.11 | 0.35 | 30.52 | 30.705 | 30.52 | 23862 |
| 1734651000 | 30.52 | -0.07 | -0.23 | 30.59 | 30.75 | 30.52 | 29640 |
| 1734564600 | 30.59 | -0.09 | -0.29 | 30.68 | 30.74 | 30.58 | 6700 |
| 1734478200 | 30.68 | -0.09 | -0.29 | 30.77 | 31.02 | 30.68 | 14959 |
| 1734391800 | 30.77 | 0.05 | 0.16 | 30.72 | 30.77 | 30.72 | 9813 |
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
