FT Vest Nasdaq-100 Conservative Buffer ETF April【QCAP】時系列データ | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
ETF
アメリカ
AMEX
FT Vest Nasdaq-100 Conservative Buffer ETF April (QCAP)
FT Vest Nasdaq-100 Conservative Buffer ETF April (QCAP) 時系列データ

FT Vest Nasdaq-100 Conservative Buffer ETF April (QCAP)

21.9996

-0.0254

(-0.12%)

終了 11月29日 6:00AM

22.005

0.0054

(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	0.0645	0.294049263509	21.9351	22.025	21.84	4369	21.94460655	SP
4	0.2396	1.10110294118	21.76	22.025	21.58	5961	21.75805809	SP
12	0.8885	4.20868642562	21.1111	22.025	20.9	4506	21.64110636	SP
26	1.1496	5.51366906475	20.85	22.025	20.27	11037	21.1715247	SP
52	2.0696	10.3843452082	19.93	22.025	19.93	18490	20.75227921	SP
156	2.0696	10.3843452082	19.93	22.025	19.93	18490	20.75227921	SP
260	2.0696	10.3843452082	19.93	22.025	19.93	18490	20.75227921	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732750200	21.9996	-0.03	-0.12	22.025	22.025	21.95	1871
1732663800	22.025	0.03	0.14	21.9946	22.025	21.9802	4172
1732577400	21.9946	0.03	0.14	21.9648	22	21.9648	2607
1732318200	21.9648	0.02	0.09	21.945	21.9648	21.9348	1060
1732231800	21.945	0.04	0.18	21.9063	21.946	21.9001	1278
1732145400	21.9063	-0.03	-0.13	21.9351	21.9351	21.84	12730
1732059000	21.9351	0.05	0.22	21.75	21.9351	21.75	5966
1731972600	21.886	0.05	0.22	21.8372	21.886	21.8372	2176
1731713400	21.8372	-0.13	-0.58	21.9649	21.9649	21.8	1645
1731627000	21.9649	-0.02	-0.09	21.9851	21.9851	21.9649	60
1731540600	21.9851	0.01	0.03	21.9794	21.9851	21.9713	120
1731454200	21.9794	0	0.01	21.9775	21.98	21.94	1280
1731367800	21.9775	0	0.01	21.975	21.9797	21.975	310
1731108600	21.975	0.01	0.07	21.9605	21.9834	21.95	10308
1731022200	21.9605	0.07	0.31	21.8931	21.9605	21.8931	1321
1730935800	21.8931	0.17	0.80	21.7204	21.8931	21.7204	0
1730849400	21.7204	0.09	0.39	21.635	21.7204	21.635	13562
1730763000	21.635	-0.01	-0.03	21.6425	21.6425	21.6	34194
1730500200	21.6425	0.05	0.21	21.5974	21.6425	21.5974	800
1730413800	21.5974	-0.14	-0.64	21.7373	21.7373	21.58	22102
1730327400	21.7373	-0.02	-0.10	21.76	21.78	21.73	3523
1730241000	21.76	0.03	0.13	21.7316	21.765	21.7001	36048
1730154600	21.7316	0.01	0.04	21.7239	21.7316	21.7239	0
1729895400	21.7239	0.02	0.09	21.7033	21.74	21.7033	10495
1729809000	21.7033	0.05	0.23	21.6525	21.73	21.6525	584
1729722600	21.6525	-0.09	-0.43	21.66	21.695	21.62	811
1729636200	21.745	0.02	0.09	21.65	21.745	21.65	726
1729549800	21.725	0.01	0.05	21.715	21.725	21.715	2
1729290600	21.715	0.05	0.23	21.6649	21.7251	21.6649	882
1729204200	21.6649	0.01	0.05	21.6547	21.6649	21.64	59
1729117800	21.6547	0.02	0.09	21.6351	21.6547	21.6001	478
1729031400	21.6351	-0.07	-0.32	21.7048	21.7048	21.6	7075
1728945000	21.7048	0.05	0.23	21.6549	21.72	21.6549	5134
1728685800	21.6549	0.03	0.14	21.6251	21.69	21.6251	1250
1728599400	21.6251	-0.01	-0.05	21.635	21.635	21.59	256
1728513000	21.635	0.05	0.23	21.586	21.64	21.586	1331
1728426600	21.586	0.09	0.40	21.5	21.586	21.5	164
1728340200	21.5	-0.07	-0.30	21.565	21.565	21.5	2613
1728081000	21.565	0.08	0.37	21.4861	21.57	21.4861	11094
1727994600	21.4861	-0.03	-0.12	21.512	21.512	21.46	1807
1727908200	21.512	-0.01	-0.04	21.52	21.52	21.512	8
1727821800	21.52	-0.06	-0.30	21.5849	21.5849	21.52	19272
1727735400	21.5849	0.01	0.05	21.5739	21.5849	21.53	1046
1727476200	21.5739	0	0.02	21.57	21.6047	21.57	2607
1727389800	21.57	0	0.02	21.565	21.57	21.56	2204
1727303400	21.565	0.01	0.04	21.5554	21.565	21.53	461
1727217000	21.5554	0.03	0.15	21.48	21.5554	21.48	335
1727130600	21.5233	0.03	0.13	21.495	21.5427	21.495	3772
1726871400	21.495	0	0.02	21.4909	21.495	21.45	6191
1726785000	21.4909	0.17	0.78	21.3252	21.4909	21.3252	1
1726698600	21.3252	-0.01	-0.05	21.43	21.43	21.29	8568
1726612200	21.3351	0	0.00	21.335	21.3351	21.3	276
1726525800	21.335	-0.02	-0.10	21.3557	21.3557	21.3	136
1726266600	21.3557	0.05	0.24	21.3043	21.37	21.3043	1735
1726180200	21.3043	0.07	0.31	21.2385	21.34	21.2385	4449
1726093800	21.2385	0.15	0.70	21.16	21.2385	21.015	11515
1726007400	21.0911	0.08	0.39	21.0093	21.0911	21.0093	1069
1725921000	21.0093	0.11	0.51	20.9024	21.0123	20.9024	391
1725661800	20.9024	-0.2	-0.94	21.1014	21.1014	20.9	1684
1725575400	21.1014	-0.01	-0.02	21.1066	21.1066	21.06	3612
1725489000	21.1066	-0	-0.02	21.1111	21.14	21.07	1514
1725402600	21.1111	-0.22	-1.03	21.33	21.33	21.1111	889
1725057000	21.33	0.08	0.38	21.28	21.33	21.28	2374
1724970600	21.2499	-0	-0.01	21.252	21.358	21.2499	2554
1724884200	21.252	-0.07	-0.34	21.3237	21.3237	21.252	2078

FT Vest Nasdaq-100 Conse...

German Bahn Finance BV

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