Hot Features
プレミアム
FlexShs Morningstar Emerging MktFactor Tilt Index Fund (TLTE)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.1382 | 5.51686441808 | 75.01 | 80.375 | 74.4466 | 2837 | 77.10634577 | SP |
| 4 | 4.8482 | 6.52516823688 | 74.3 | 80.5 | 74.0379 | 3882 | 78.01076619 | SP |
| 12 | 11.4682 | 16.9447399527 | 67.68 | 80.5 | 64.83 | 4891 | 74.49556066 | SP |
| 26 | 15.1432 | 23.6594016092 | 64.005 | 80.5 | 62.5 | 6635 | 70.9159783 | SP |
| 52 | 21.6582 | 37.6729866064 | 57.49 | 80.5 | 56.2909 | 6190 | 66.79614243 | SP |
| 156 | 29.6182 | 59.798505956 | 49.53 | 80.5 | 43.81 | 10003 | 54.53604381 | SP |
| 260 | 13.9282 | 21.3557191046 | 65.22 | 80.5 | 41.22 | 14177 | 53.05002482 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649000 | 79.1482 | -1.23 | -1.52 | 79.78 | 80.17 | 79.1482 | 4188 |
| 1781562600 | 80.3734 | 2.23 | 2.86 | 80.145 | 80.375 | 79.97 | 902 |
| 1781303400 | 78.142 | 0.01 | 0.02 | 77.91 | 78.32 | 77.91 | 1470 |
| 1781217000 | 78.13 | 3.68 | 4.95 | 75.2 | 78.13 | 75.2 | 1971 |
| 1781130600 | 74.4466 | -0.93 | -1.23 | 75.01 | 79.0298 | 74.4466 | 5654 |
| 1781044200 | 75.3753 | 0.14 | 0.19 | 76.78 | 76.84 | 74.85 | 3958 |
| 1780957800 | 75.2355 | 1.2 | 1.62 | 75.56 | 75.67 | 75.17 | 1787 |
| 1780698600 | 74.0379 | -4.85 | -6.15 | 76.61 | 76.61 | 74.0379 | 2102 |
| 1780612200 | 78.8909 | -0.54 | -0.69 | 78.25 | 78.9007 | 78.25 | 2217 |
| 1780525800 | 79.4358 | -1.05 | -1.31 | 79.43 | 79.78 | 79.2 | 10729 |
| 1780439400 | 80.4883 | 0.61 | 0.76 | 79.88 | 80.5 | 79.88 | 5301 |
| 1780353000 | 79.8827 | 1.43 | 1.82 | 78.83 | 80.09 | 78.81 | 4501 |
| 1780093800 | 78.4552 | -0.17 | -0.21 | 78.75 | 78.8089 | 78.26 | 2788 |
| 1780007400 | 78.6224 | 0.47 | 0.60 | 77.59 | 78.69 | 77.38 | 1207 |
| 1779921000 | 78.1518 | -0.69 | -0.87 | 78.72 | 78.72 | 77.87 | 4230 |
| 1779834600 | 78.8386 | 2.82 | 3.71 | 77.94 | 78.8386 | 77.94 | 13401 |
| 1779489000 | 76.0216 | -0.1 | -0.13 | 76.25 | 76.58 | 75.99 | 1597 |
| 1779402600 | 76.123 | 0.53 | 0.70 | 75.45 | 76.28 | 75.38 | 2205 |
| 1779316200 | 75.5969 | 1.29 | 1.73 | 74.3 | 75.62 | 74.3 | 3545 |
| 1779229800 | 74.3107 | -0.86 | -1.14 | 73.48 | 74.79 | 73.48 | 1383 |
| 1779143400 | 75.1669 | -0.12 | -0.17 | 75.86 | 75.86 | 74.9 | 6460 |
| 1778884200 | 75.2916 | -2.49 | -3.20 | 75.35 | 75.55 | 75.2916 | 1496 |
| 1778797800 | 77.7836 | 0.26 | 0.34 | 77.33 | 77.92 | 77.33 | 12443 |
| 1778711400 | 77.52 | 1.29 | 1.69 | 76.97 | 77.7595 | 76.74 | 3373 |
| 1778625000 | 76.2304 | -2.31 | -2.94 | 76.67 | 76.7401 | 75.64 | 16402 |
| 1778538600 | 78.536 | -0.07 | -0.08 | 78.45 | 78.76 | 78.38 | 6478 |
| 1778279400 | 78.6023 | 1.57 | 2.04 | 78.01 | 78.6023 | 78.01 | 1046 |
| 1778193000 | 77.0288 | -1.01 | -1.30 | 78.07 | 78.12 | 77.0288 | 2659 |
| 1778106600 | 78.0424 | 1.92 | 2.52 | 77.26 | 78.38 | 77.26 | 5136 |
| 1778020200 | 76.1209 | 1.59 | 2.14 | 75.69 | 76.39 | 75.66 | 2350 |
| 1777933800 | 74.529 | -0.34 | -0.46 | 74.78 | 75.3499 | 74.4 | 1923 |
| 1777674600 | 74.8721 | 0.32 | 0.43 | 74.54 | 75.32 | 74.54 | 4384 |
| 1777588200 | 74.55 | 1.22 | 1.66 | 73.88 | 74.75 | 73.76 | 16952 |
| 1777501800 | 73.3323 | -0.36 | -0.49 | 73.82 | 73.82 | 73.27 | 11019 |
| 1777415400 | 73.6937 | -0.4 | -0.54 | 73.41 | 73.6937 | 73.23 | 10853 |
| 1777329000 | 74.0928 | -0.08 | -0.11 | 74.26 | 74.54 | 74.02 | 14838 |
| 1777069800 | 74.1711 | 1.12 | 1.53 | 73.94 | 74.26 | 73.92 | 4235 |
| 1776983400 | 73.05 | -1.21 | -1.62 | 73.58 | 73.85 | 73.05 | 2863 |
| 1776897000 | 74.256 | 1.35 | 1.85 | 73.86 | 74.44 | 73.86 | 1924 |
| 1776810600 | 72.9071 | -1.14 | -1.54 | 74.04 | 74.31 | 72.9071 | 2529 |
| 1776724200 | 74.0491 | -0.5 | -0.68 | 73.91 | 74.0491 | 73.78 | 3120 |
| 1776465000 | 74.554 | 1.37 | 1.87 | 74.515 | 75.09 | 74.49 | 7336 |
| 1776378600 | 73.188 | 0.38 | 0.52 | 73.07 | 73.38 | 72.96 | 7051 |
| 1776292200 | 72.8094 | 0.08 | 0.11 | 72.58 | 72.8699 | 72.41 | 3841 |
| 1776205800 | 72.7291 | 0.91 | 1.27 | 72.12 | 72.74 | 72.12 | 4857 |
| 1776119400 | 71.8169 | 0.86 | 1.21 | 70.58 | 71.8169 | 70.58 | 5262 |
| 1775860200 | 70.96 | -0.06 | -0.08 | 71.21 | 71.34 | 70.92 | 4608 |
| 1775773800 | 71.0161 | 0.21 | 0.29 | 70.24 | 71.085 | 70.11 | 1903 |
| 1775687400 | 70.81 | 3.25 | 4.81 | 71.32 | 71.32 | 70.55 | 4158 |
| 1775601000 | 67.5606 | 0.11 | 0.16 | 67.21 | 67.95 | 66.319999 | 4680 |
| 1775514600 | 67.4508 | 0.47 | 0.70 | 67.36 | 67.75 | 67.28 | 6999 |
| 1775169000 | 66.9804 | -0.63 | -0.93 | 65.709999 | 66.9804 | 65.709999 | 2343 |
| 1775082600 | 67.6092 | 0.4 | 0.60 | 67.33 | 67.8 | 67.33 | 1710 |
| 1774996200 | 67.2083 | 2.26 | 3.47 | 65.26 | 67.2083 | 65.26 | 1728 |
| 1774909800 | 64.9531 | -1.01 | -1.53 | 65.959999 | 65.959999 | 64.83 | 2313 |
| 1774650600 | 65.9591 | 0.36 | 0.55 | 65.629999 | 65.9591 | 65.459999 | 6964 |
| 1774564200 | 65.5994 | -2.04 | -3.01 | 66.379999 | 67.0299 | 65.5994 | 7354 |
| 1774477800 | 67.6349 | 0.94 | 1.42 | 67.68 | 68.0629 | 67.58 | 2951 |
| 1774391400 | 66.6909 | -1.32 | -1.94 | 66.23 | 66.849999 | 66.23 | 2205 |
| 1774305000 | 68.0123 | 2.31 | 3.51 | 67.365 | 68.08 | 67.36 | 11339 |
| 1774045800 | 65.706999 | -2.22 | -3.27 | 67.49 | 67.49 | 65.625 | 6076 |
| 1773959400 | 67.9269 | -0.38 | -0.56 | 67.24 | 67.9269 | 67.22 | 12863 |
| 1773873000 | 68.3098 | -1.34 | -1.93 | 69.2 | 69.29 | 68.3098 | 4936 |
| 1773786600 | 69.6518 | 0.36 | 0.52 | 69.78 | 69.88 | 69.55 | 4993 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
