Hot Features
プレミアム
FT Vest US Equity Buffer & Premium Income ETF December (XIDE)
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 | 0.0169 | 0.0557939914163 | 30.29 | 30.34 | 30.22 | 803 | 30.2997024 | SP |
| 4 | -0.2031 | -0.665683382498 | 30.51 | 30.51 | 30.12 | 700 | 30.31795572 | SP |
| 12 | 0.7269 | 2.45740365112 | 29.58 | 30.51 | 29.545 | 1850 | 30.17757263 | SP |
| 26 | 0.1769 | 0.5871224693 | 30.13 | 30.51 | 29.3337 | 3120 | 30.0758668 | SP |
| 52 | 0.0566 | 0.187105582424 | 30.2503 | 30.825 | 29.3337 | 3082 | 30.16996335 | SP |
| 156 | 0.1769 | 0.5871224693 | 30.13 | 30.9 | 27.89 | 5515 | 30.12750586 | SP |
| 260 | 0.1769 | 0.5871224693 | 30.13 | 30.9 | 27.89 | 5515 | 30.12750586 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513000 | 30.3069 | -0.02 | -0.06 | 30.22 | 30.34 | 30.22 | 289 |
| 1782426600 | 30.3239 | 0.04 | 0.13 | 30.27 | 30.3239 | 30.27 | 242 |
| 1782340200 | 30.2851 | -0.03 | -0.11 | 30.24 | 30.34 | 30.24 | 1795 |
| 1782253800 | 30.3199 | 0.01 | 0.03 | 30.22 | 30.32 | 30.22 | 836 |
| 1782167400 | 30.31 | -0.03 | -0.10 | 30.29 | 30.34 | 30.29 | 337 |
| 1781821800 | 30.34 | 0.03 | 0.09 | 30.29 | 30.34 | 30.29 | 1059 |
| 1781735400 | 30.3126 | -0.05 | -0.17 | 30.3 | 30.32 | 30.3 | 653 |
| 1781649000 | 30.365 | 0.01 | 0.03 | 30.31 | 30.365 | 30.31 | 2738 |
| 1781562600 | 30.3551 | 0.07 | 0.21 | 30.29 | 30.3551 | 30.29 | 519 |
| 1781303400 | 30.29 | 0.01 | 0.05 | 30.22 | 30.29 | 30.22 | 68 |
| 1781217000 | 30.2761 | 0.1 | 0.32 | 30.12 | 30.2761 | 30.12 | 147 |
| 1781130600 | 30.18 | -0.05 | -0.16 | 30.15 | 30.18 | 30.15 | 189 |
| 1781044200 | 30.2298 | -0.04 | -0.12 | 30.22 | 30.31 | 30.22 | 226 |
| 1780957800 | 30.265 | 0.05 | 0.17 | 30.22 | 30.29 | 30.22 | 710 |
| 1780698600 | 30.215 | -0.11 | -0.35 | 30.25 | 30.265 | 30.215 | 444 |
| 1780612200 | 30.32 | 0.02 | 0.08 | 30.23 | 30.32 | 30.23 | 1452 |
| 1780525800 | 30.295 | -0.01 | -0.03 | 30.36 | 30.36 | 30.261 | 354 |
| 1780439400 | 30.305 | -0.01 | -0.02 | 30.3 | 30.33 | 30.3 | 902 |
| 1780353000 | 30.31 | -0.16 | -0.51 | 30.3 | 30.31 | 30.3 | 312 |
| 1780093800 | 30.465 | 0.02 | 0.05 | 30.51 | 30.51 | 30.46 | 322 |
| 1780007400 | 30.45 | 0.04 | 0.12 | 30.36 | 30.45 | 30.36 | 206 |
| 1779921000 | 30.415 | 0.01 | 0.03 | 30.35 | 30.415 | 30.35 | 476 |
| 1779834600 | 30.405 | 0.02 | 0.07 | 30.35 | 30.405 | 30.35 | 169 |
| 1779489000 | 30.385 | 0.03 | 0.10 | 29.98 | 30.385 | 29.98 | 23 |
| 1779402600 | 30.355 | 0.02 | 0.05 | 30.26 | 30.355 | 30.26 | 3543 |
| 1779316200 | 30.34 | 0.04 | 0.13 | 30.25 | 30.35 | 30.25 | 1200 |
| 1779229800 | 30.3 | -0 | -0.00 | 30.24 | 30.306 | 30.24 | 284 |
| 1779143400 | 30.3011 | 0.01 | 0.02 | 30.25 | 30.33 | 30.25 | 1296 |
| 1778884200 | 30.295 | -0.04 | -0.12 | 30.23 | 30.295 | 30.23 | 7091 |
| 1778797800 | 30.33 | 0.04 | 0.15 | 30.24 | 30.34 | 30.24 | 197 |
| 1778711400 | 30.285 | 0 | 0.02 | 30.22 | 30.285 | 30.22 | 73 |
| 1778625000 | 30.28 | 0 | 0.00 | 30.21 | 30.28 | 30.21 | 4439 |
| 1778538600 | 30.28 | -0.01 | -0.02 | 30.23 | 30.31 | 30.23 | 128 |
| 1778279400 | 30.285 | 0.05 | 0.15 | 30.24 | 30.3 | 30.24 | 5085 |
| 1778193000 | 30.24 | -0.01 | -0.03 | 30.21 | 30.265 | 30.21 | 407 |
| 1778106600 | 30.25 | 0.05 | 0.15 | 30.18 | 30.25 | 30.18 | 2530 |
| 1778020200 | 30.205 | 0.06 | 0.22 | 30.29 | 30.29 | 30.205 | 446 |
| 1777933800 | 30.14 | -0.06 | -0.20 | 30.13 | 30.22 | 30.13 | 22176 |
| 1777674600 | 30.2 | -0.12 | -0.40 | 30.15 | 30.23 | 30.15 | 8138 |
| 1777588200 | 30.32 | 0.05 | 0.17 | 30.24 | 30.32 | 30.24 | 598 |
| 1777501800 | 30.27 | 0.01 | 0.05 | 30.21 | 30.28 | 30.21 | 287 |
| 1777415400 | 30.2551 | -0.02 | -0.07 | 30.2 | 30.28 | 30.2 | 5073 |
| 1777329000 | 30.275 | 0 | 0.02 | 30.21 | 30.275 | 30.21 | 2047 |
| 1777069800 | 30.27 | 0.05 | 0.18 | 30.2 | 30.27 | 30.2 | 599 |
| 1776983400 | 30.215 | -0.02 | -0.07 | 30.17 | 30.24 | 30.17 | 1915 |
| 1776897000 | 30.235 | 0.05 | 0.18 | 30.18 | 30.235 | 30.18 | 744 |
| 1776810600 | 30.1801 | -0.03 | -0.10 | 30.19 | 30.2101 | 30.18 | 4278 |
| 1776724200 | 30.21 | -0.03 | -0.08 | 30.18 | 30.21 | 30.18 | 579 |
| 1776465000 | 30.235 | 0.06 | 0.20 | 30.17 | 30.235 | 30.17 | 638 |
| 1776378600 | 30.1757 | 0.03 | 0.10 | 30.1 | 30.1757 | 30.1 | 840 |
| 1776292200 | 30.145 | 0.02 | 0.08 | 30.09 | 30.145 | 30.09 | 281 |
| 1776205800 | 30.12 | 0.07 | 0.25 | 30.04 | 30.15 | 30.04 | 1511 |
| 1776119400 | 30.045 | 0.06 | 0.20 | 29.92 | 30.045 | 29.92 | 737 |
| 1775860200 | 29.985 | 0.01 | 0.03 | 29.96 | 30.01 | 29.96 | 465 |
| 1775773800 | 29.975 | 0.1 | 0.32 | 29.87 | 29.98 | 29.87 | 2843 |
| 1775687400 | 29.88 | 0.24 | 0.81 | 29.85 | 29.91 | 29.83 | 4642 |
| 1775601000 | 29.64 | -0.02 | -0.06 | 29.58 | 29.64 | 29.545 | 2697 |
| 1775514600 | 29.6591 | 0.04 | 0.14 | 29.58 | 29.6591 | 29.58 | 3475 |
| 1775169000 | 29.6182 | 0.03 | 0.11 | 29.4 | 29.6182 | 29.4 | 1424 |
| 1775082600 | 29.5851 | -0.1 | -0.35 | 29.51 | 29.65 | 29.51 | 8567 |
| 1774996200 | 29.6895 | 0.36 | 1.21 | 29.45 | 29.6895 | 29.45 | 2997 |
| 1774909800 | 29.3337 | -0.02 | -0.07 | 29.44 | 29.44 | 29.3337 | 1718 |
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。
