Hot Features
プレミアム
FCF International Quality ETF (TTAI)
AMEX
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 29.99 | 29.99 | 29.99 | 0 | 0 | SP |
| 4 | 0.63 | 2.14577656676 | 29.36 | 30.62 | 29.36 | 18554 | 29.8509383 | SP |
| 12 | -1.44 | -4.58160992682 | 31.43 | 31.45 | 29.18 | 37411 | 30.33917703 | SP |
| 26 | 0.1 | 0.33456005353 | 29.89 | 31.57 | 28.15 | 20595 | 30.23681506 | SP |
| 52 | 1.13 | 3.91545391545 | 28.86 | 31.57 | 28.15 | 13940 | 30.04756997 | SP |
| 156 | -6.0578 | -16.8049090374 | 36.0478 | 37.43 | 23.77 | 10092 | 28.97557999 | SP |
| 260 | 2.6543 | 9.71001291352 | 27.3357 | 37.71 | 16.21 | 8205 | 30.50414126 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734651000 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734564600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734478200 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734391800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734132600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734046200 | 29.99 | -0.28 | -0.93 | 30.11 | 30.11 | 29.99 | 3196 |
| 1733959800 | 30.27 | 0.18 | 0.60 | 30.2 | 30.289 | 30.15 | 13137 |
| 1733873400 | 30.09 | -0.38 | -1.25 | 30.26 | 30.26 | 30.09 | 7227 |
| 1733787000 | 30.47 | 0.28 | 0.94 | 30.54 | 30.62 | 30.47 | 52514 |
| 1733527800 | 30.1877 | -0.04 | -0.12 | 30.25 | 30.25 | 30.1877 | 4012 |
| 1733441400 | 30.2251 | 0.17 | 0.56 | 30.15 | 30.2977 | 30.15 | 8380 |
| 1733355000 | 30.056 | 0.12 | 0.39 | 30.05 | 30.14 | 30.03 | 4098 |
| 1733268600 | 29.94 | -0.01 | -0.03 | 30.01 | 30.0892 | 29.94 | 9618 |
| 1733182200 | 29.95 | 0.09 | 0.31 | 29.83 | 29.98 | 29.74 | 21458 |
| 1732917840 | 29.8572 | 0.2 | 0.67 | 29.56 | 29.86 | 29.56 | 5784 |
| 1732750200 | 29.6586 | 0.13 | 0.44 | 29.48 | 29.69 | 29.48 | 170647 |
| 1732663800 | 29.53 | -0.09 | -0.30 | 29.57 | 29.57 | 29.36 | 1429 |
| 1732577400 | 29.62 | 0.1 | 0.35 | 29.6 | 29.6699 | 29.53 | 17820 |
| 1732318200 | 29.5156 | 0.13 | 0.43 | 29.36 | 29.6 | 29.36 | 33209 |
| 1732231800 | 29.3902 | 0 | 0.00 | 29.25 | 29.45 | 29.25 | 26154 |
| 1732145400 | 29.39 | 0.04 | 0.13 | 29.27 | 29.3908 | 29.25 | 174517 |
| 1732059000 | 29.3519 | -0.04 | -0.13 | 29.19 | 29.439 | 29.19 | 152848 |
| 1731972600 | 29.39 | 0.14 | 0.49 | 29.25 | 29.455 | 29.25 | 17469 |
| 1731713400 | 29.2465 | -0.23 | -0.77 | 29.41 | 29.41 | 29.18 | 54827 |
| 1731627000 | 29.4736 | -0.08 | -0.27 | 29.6 | 29.7499 | 29.4736 | 4001 |
| 1731540600 | 29.5529 | -0.11 | -0.36 | 29.58 | 29.6187 | 29.5529 | 13004 |
| 1731454200 | 29.6588 | -0.4 | -1.33 | 29.735 | 29.735 | 29.6 | 2401 |
| 1731367800 | 30.0594 | -0.02 | -0.07 | 30.08 | 30.1203 | 30.015 | 58794 |
| 1731108600 | 30.0808 | -0.45 | -1.49 | 30.25 | 30.25 | 30.0005 | 4190 |
| 1731022200 | 30.5347 | 0.51 | 1.70 | 30.32 | 30.55 | 30.32 | 5174 |
| 1730935800 | 30.0234 | -0.33 | -1.08 | 29.97 | 30.03 | 29.87 | 6015 |
| 1730849400 | 30.3502 | 0.26 | 0.86 | 30.19 | 30.39 | 30.19 | 9367 |
| 1730763000 | 30.09 | 0.09 | 0.30 | 30.01 | 30.19 | 30.01 | 68827 |
| 1730500200 | 30 | 0.15 | 0.50 | 29.94 | 30.15 | 29.94 | 18651 |
| 1730413800 | 29.85 | -0.34 | -1.14 | 30.01 | 30.01 | 29.75 | 25692 |
| 1730327400 | 30.1935 | -0.3 | -0.97 | 30.14 | 30.33 | 30.13 | 44061 |
| 1730241000 | 30.49 | -0.23 | -0.74 | 30.53 | 30.54 | 30.43 | 9482 |
| 1730154600 | 30.7169 | 0.23 | 0.77 | 30.4829 | 30.7169 | 30.4829 | 87503 |
| 1729895400 | 30.4829 | -0.08 | -0.27 | 30.5654 | 30.72 | 30.4474 | 171497 |
| 1729809000 | 30.5654 | 0.11 | 0.37 | 30.51 | 30.59 | 30.4702 | 236669 |
| 1729722600 | 30.4525 | -0.25 | -0.82 | 30.52 | 30.6 | 30.3709 | 6516 |
| 1729636200 | 30.7049 | -0.11 | -0.34 | 30.71 | 30.77 | 30.66 | 3399 |
| 1729549800 | 30.81 | -0.23 | -0.73 | 30.9 | 30.989 | 30.73 | 4206 |
| 1729290600 | 31.0355 | 0.06 | 0.18 | 31.13 | 31.13 | 30.9835 | 3039 |
| 1729204200 | 30.98 | 0.05 | 0.16 | 30.92 | 30.98 | 30.92 | 9935 |
| 1729117800 | 30.9293 | 0.03 | 0.09 | 31 | 31.03 | 30.9293 | 5966 |
| 1729031400 | 30.9011 | -0.38 | -1.21 | 31.28 | 31.28 | 30.88 | 8088 |
| 1728945000 | 31.28 | 0.07 | 0.22 | 31.22 | 31.2854 | 31.22 | 3227 |
| 1728685800 | 31.212 | 0.26 | 0.83 | 30.96 | 31.27 | 30.96 | 1144 |
| 1728599400 | 30.9542 | -0.01 | -0.04 | 30.9651 | 30.9899 | 30.8862 | 9439 |
| 1728513000 | 30.9651 | 0.05 | 0.15 | 30.82 | 31.04 | 30.82 | 6417 |
| 1728426600 | 30.92 | -0.47 | -1.50 | 31.04 | 31.04 | 30.92 | 92242 |
| 1728340200 | 31.39 | 0.06 | 0.19 | 31.21 | 31.44 | 31.21 | 32165 |
| 1728081000 | 31.33 | 0.23 | 0.73 | 31.1016 | 31.33 | 31.01 | 47034 |
| 1727994600 | 31.1016 | -0.28 | -0.89 | 31.03 | 31.24 | 30.97 | 67254 |
| 1727908200 | 31.38 | 0.13 | 0.41 | 31.305 | 31.45 | 31.3 | 7615 |
| 1727821800 | 31.2533 | -0.02 | -0.08 | 31.3 | 31.3 | 31.08 | 341192 |
| 1727735400 | 31.2772 | -0.03 | -0.09 | 31.44 | 31.44 | 31.23 | 7877 |
| 1727476200 | 31.3061 | -0.18 | -0.58 | 31.43 | 31.43 | 31.252937 | 6807 |
| 1727389800 | 31.4903 | 0.63 | 2.05 | 31.43 | 31.57 | 31.4024 | 12985 |
| 1727303400 | 30.8592 | -0.14 | -0.46 | 31.08 | 31.08 | 30.8592 | 4940 |
| 1727217000 | 31.0012 | 0.48 | 1.57 | 30.77 | 31.05 | 30.67 | 12794 |
| 1727130600 | 30.523 | 0.14 | 0.45 | 30.33 | 30.523 | 30.33 | 7340 |
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
