Hot Features
プレミアム
FT Vest Emerging Market Buffer ETF (TSEP)
AMEX
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3612 | 1.79960241342 | 20.0711 | 20.46 | 20.0552 | 6382 | 20.24918656 | SP |
| 4 | 0.8112 | 4.13432478301 | 19.6211 | 20.46 | 19.58 | 2759 | 20.17240279 | SP |
| 12 | 0.6721 | 3.40128136355 | 19.7602 | 20.46 | 19.3201 | 1193 | 20.08863779 | SP |
| 26 | 0.3623 | 1.80518186348 | 20.07 | 20.7 | 19.3201 | 1788 | 20.24988678 | SP |
| 52 | 0.3623 | 1.80518186348 | 20.07 | 20.7 | 19.3201 | 1788 | 20.24988678 | SP |
| 156 | 0.3623 | 1.80518186348 | 20.07 | 20.7 | 19.3201 | 1788 | 20.24988678 | SP |
| 260 | 0.3623 | 1.80518186348 | 20.07 | 20.7 | 19.3201 | 1788 | 20.24988678 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 20.4323 | 0.1 | 0.49 | 20.3324 | 20.46 | 20.3324 | 2435 |
| 1739489400 | 20.3324 | 0.08 | 0.38 | 20.2553 | 20.36 | 20.2553 | 1956 |
| 1739403000 | 20.2553 | 0.08 | 0.40 | 20.1756 | 20.299 | 20.13 | 25159 |
| 1739316600 | 20.1756 | -0.05 | -0.23 | 20.2211 | 20.2211 | 20.15 | 3999 |
| 1739230200 | 20.2211 | 0.17 | 0.83 | 20.0552 | 20.2211 | 20.0552 | 794 |
| 1738971000 | 20.0552 | -0.02 | -0.08 | 20.0711 | 20.0711 | 20.0552 | 0 |
| 1738884600 | 20.0711 | 0.05 | 0.26 | 20.02 | 20.08 | 20.02 | 40 |
| 1738798200 | 20.02 | -0.04 | -0.18 | 20.0551 | 20.0699 | 20.02 | 692 |
| 1738711800 | 20.0551 | 0.24 | 1.22 | 19.8124 | 20.09 | 19.8124 | 2943 |
| 1738625400 | 19.8124 | -0.09 | -0.47 | 19.9065 | 19.9065 | 19.8124 | 0 |
| 1738366200 | 19.9065 | -0.15 | -0.77 | 20.06 | 20.06 | 19.9065 | 1478 |
| 1738279800 | 20.06 | 0.2 | 1.02 | 19.8568 | 20.06 | 19.8568 | 12000 |
| 1738193400 | 19.8568 | 0.01 | 0.03 | 19.8503 | 19.8568 | 19.8503 | 0 |
| 1738107000 | 19.8503 | 0.1 | 0.51 | 19.75 | 19.8503 | 19.75 | 0 |
| 1738020600 | 19.75 | -0.22 | -1.10 | 19.58 | 19.9693 | 19.58 | 600 |
| 1737761400 | 19.9693 | 0.1 | 0.52 | 19.8998 | 19.9693 | 19.8998 | 0 |
| 1737675000 | 19.8657 | 0 | 0.00 | 19.8657 | 19.8657 | 19.8657 | 0 |
| 1737588600 | 19.8657 | 0.02 | 0.08 | 19.8502 | 19.8657 | 19.8502 | 0 |
| 1737502200 | 19.8502 | 0.13 | 0.68 | 19.7157 | 19.8502 | 19.7157 | 0 |
| 1737156600 | 19.7157 | 0.09 | 0.48 | 19.6211 | 19.7157 | 19.6211 | 0 |
| 1737070200 | 19.6211 | 0.01 | 0.06 | 19.6102 | 19.6211 | 19.6102 | 0 |
| 1736983800 | 19.6102 | 0.16 | 0.82 | 19.4502 | 19.6102 | 19.4502 | 0 |
| 1736897400 | 19.4502 | 0.13 | 0.67 | 19.3201 | 19.4502 | 19.3201 | 0 |
| 1736811000 | 19.3201 | -0.08 | -0.41 | 19.4 | 19.4 | 19.3201 | 0 |
| 1736551800 | 19.4 | -0.22 | -1.15 | 19.6248 | 19.6248 | 19.4 | 0 |
| 1736379000 | 19.6248 | -0.06 | -0.31 | 19.6849 | 19.6849 | 19.6248 | 0 |
| 1736292600 | 19.6849 | -0.09 | -0.47 | 19.7781 | 19.7781 | 19.6849 | 521 |
| 1736206200 | 19.7781 | 0.05 | 0.24 | 19.7313 | 19.7781 | 19.7313 | 0 |
| 1735947000 | 19.7313 | 0.11 | 0.54 | 19.625 | 19.7313 | 19.625 | 0 |
| 1735860600 | 19.625 | -0.04 | -0.23 | 19.6698 | 19.67 | 19.625 | 250 |
| 1735687800 | 19.6698 | -0.03 | -0.15 | 19.6995 | 19.6995 | 19.6698 | 0 |
| 1735601400 | 19.6995 | -0.1 | -0.48 | 19.7948 | 19.7948 | 19.6995 | 405 |
| 1735342200 | 19.7948 | -0.02 | -0.08 | 19.8101 | 19.8101 | 19.7948 | 0 |
| 1735255800 | 19.8101 | -0.04 | -0.20 | 19.85 | 19.85 | 19.8101 | 0 |
| 1735077840 | 19.85 | 0.05 | 0.25 | 19.8001 | 19.85 | 19.8001 | 0 |
| 1734996600 | 19.8001 | 0.06 | 0.28 | 19.744 | 19.83 | 19.744 | 500 |
| 1734737400 | 19.744 | 0.05 | 0.25 | 19.695 | 19.744 | 19.69 | 400 |
| 1734651000 | 19.695 | 0.04 | 0.21 | 19.6538 | 19.695 | 19.6538 | 0 |
| 1734564600 | 19.6538 | -0.29 | -1.44 | 19.94 | 19.94 | 19.6538 | 508 |
| 1734478200 | 19.94 | -0.03 | -0.15 | 19.97 | 19.97 | 19.9 | 1700 |
| 1734391800 | 19.97 | -0.03 | -0.15 | 20.0001 | 20.0001 | 19.97 | 0 |
| 1734132600 | 20.0001 | 0.01 | 0.05 | 19.9901 | 20.0001 | 19.9901 | 0 |
| 1734046200 | 19.9901 | -0.04 | -0.20 | 20.0302 | 20.0302 | 19.9901 | 0 |
| 1733959800 | 20.0302 | 0.05 | 0.25 | 19.9793 | 20.0302 | 19.9793 | 0 |
| 1733873400 | 19.9793 | -0.25 | -1.23 | 20.2286 | 20.2286 | 19.9793 | 0 |
| 1733787000 | 20.2286 | 0.28 | 1.40 | 19.9501 | 20.2286 | 19.9501 | 0 |
| 1733527800 | 19.9501 | -0.02 | -0.10 | 19.97 | 19.97 | 19.9501 | 0 |
| 1733441400 | 19.97 | 0.08 | 0.40 | 19.8901 | 20.01 | 19.8901 | 200 |
| 1733355000 | 19.8901 | 0.05 | 0.25 | 19.8402 | 19.92 | 19.8402 | 1255 |
| 1733268600 | 19.8402 | 0.01 | 0.03 | 19.835 | 19.8402 | 19.835 | 0 |
| 1733182200 | 19.835 | 0.05 | 0.27 | 19.7808 | 19.835 | 19.7808 | 0 |
| 1732917840 | 19.7808 | 0.02 | 0.11 | 19.76 | 19.81 | 19.76 | 22 |
| 1732750200 | 19.76 | 0.02 | 0.10 | 19.7402 | 19.76 | 19.7402 | 0 |
| 1732663800 | 19.7402 | -0.06 | -0.32 | 19.803 | 19.81 | 19.735 | 1002 |
| 1732577400 | 19.803 | 0.04 | 0.19 | 19.7652 | 19.87 | 19.7407 | 7908 |
| 1732318200 | 19.7652 | 0 | 0.03 | 19.7602 | 19.79 | 19.7602 | 101 |
| 1732231800 | 19.7602 | -0.04 | -0.18 | 19.7952 | 19.8 | 19.7602 | 915 |
| 1732145400 | 19.7952 | -0.02 | -0.13 | 19.82 | 19.829 | 19.7952 | 1447 |
| 1732059000 | 19.82 | 0.01 | 0.05 | 19.8106 | 19.82 | 19.8106 | 0 |
| 1731972600 | 19.8106 | 0.12 | 0.59 | 19.6951 | 19.85 | 19.6951 | 3964 |
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
