Hot Features
プレミアム
FT Vest US Equity Enhance & Moderate Buffer ETF July (XJUL)
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 | 0.145 | 0.357230845036 | 40.59 | 40.74 | 40.59 | 9493 | 40.67331657 | SP |
| 4 | 0.215 | 0.530602171767 | 40.52 | 40.74 | 40.01 | 42028 | 40.60949508 | SP |
| 12 | 1.2343 | 3.12475475118 | 39.5007 | 40.74 | 39.5007 | 15314 | 40.56740015 | SP |
| 26 | 1.575 | 4.02196118488 | 39.16 | 40.74 | 38.32 | 16887 | 39.67957085 | SP |
| 52 | 3.525 | 9.47325987638 | 37.21 | 40.74 | 37.18 | 11946 | 39.06493416 | SP |
| 156 | 9.905 | 32.1277975997 | 30.83 | 40.74 | 29.49 | 14836 | 34.96646273 | SP |
| 260 | 9.905 | 32.1277975997 | 30.83 | 40.74 | 29.49 | 14836 | 34.96646273 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031400 | 40.735 | 0.01 | 0.02 | 40.7251 | 40.74 | 40.7 | 505 |
| 1782945000 | 40.7251 | 0.01 | 0.02 | 40.715 | 40.73 | 40.67 | 1323 |
| 1782858600 | 40.715 | 0.02 | 0.05 | 40.695 | 40.715 | 40.67 | 2599 |
| 1782772200 | 40.695 | 0.02 | 0.06 | 40.6702 | 40.695 | 40.65 | 585 |
| 1782513000 | 40.6702 | 0.01 | 0.03 | 40.66 | 40.7 | 40.63 | 37501 |
| 1782426600 | 40.66 | 0.07 | 0.17 | 40.59 | 40.668 | 40.59 | 5456 |
| 1782340200 | 40.59 | -0.05 | -0.12 | 40.64 | 40.68 | 40.59 | 489930 |
| 1782253800 | 40.64 | 0.04 | 0.10 | 40.48 | 40.64 | 40.01 | 237235 |
| 1782167400 | 40.6 | -0.04 | -0.09 | 40.54 | 40.72 | 40.54 | 3054 |
| 1781821800 | 40.635 | 0.02 | 0.05 | 40.73 | 40.73 | 40.61 | 1600 |
| 1781735400 | 40.615 | -0.03 | -0.07 | 40.645 | 40.645 | 40.54 | 526 |
| 1781649000 | 40.645 | 0.02 | 0.04 | 40.63 | 40.645 | 40.59 | 3134 |
| 1781562600 | 40.63 | 0.05 | 0.14 | 40.575 | 40.6999 | 40.575 | 2276 |
| 1781303400 | 40.575 | 0.02 | 0.04 | 40.56 | 40.59 | 40.53 | 5649 |
| 1781217000 | 40.56 | 0.08 | 0.20 | 40.48 | 40.56 | 40.46 | 2476 |
| 1781130600 | 40.48 | -0.03 | -0.06 | 40.56 | 40.56 | 40.48 | 1621 |
| 1781044200 | 40.505 | -0.04 | -0.09 | 40.54 | 40.54 | 40.48 | 631 |
| 1780957800 | 40.54 | 0.05 | 0.12 | 40.49 | 40.54 | 40.49 | 680 |
| 1780698600 | 40.49 | -0.08 | -0.18 | 40.565 | 40.6199 | 40.46 | 1955 |
| 1780612200 | 40.565 | 0.04 | 0.11 | 40.52 | 40.565 | 40.51 | 300 |
| 1780525800 | 40.52 | -0.05 | -0.11 | 40.565 | 40.565 | 40.52 | 687 |
| 1780439400 | 40.565 | 0.02 | 0.05 | 40.545 | 40.6199 | 40.53 | 1964 |
| 1780353000 | 40.545 | -0.01 | -0.01 | 40.55 | 40.59 | 40.51 | 1270 |
| 1780093800 | 40.55 | 0.02 | 0.06 | 40.525 | 40.57 | 40.5 | 675 |
| 1780007400 | 40.525 | 0.02 | 0.06 | 40.66 | 40.66 | 40.49 | 4938 |
| 1779921000 | 40.5002 | 0.01 | 0.01 | 40.495 | 40.5002 | 40.46 | 1726 |
| 1779834600 | 40.495 | 0.03 | 0.07 | 40.465 | 40.495 | 40.45 | 1831 |
| 1779489000 | 40.465 | 0.05 | 0.11 | 40.42 | 40.49 | 40.42 | 3849 |
| 1779402600 | 40.42 | 0.02 | 0.04 | 40.405 | 40.42 | 40.38 | 276 |
| 1779316200 | 40.405 | 0.04 | 0.09 | 40.37 | 40.405 | 40.36 | 874 |
| 1779229800 | 40.37 | 0.04 | 0.10 | 40.33 | 40.37 | 40.32 | 201 |
| 1779143400 | 40.33 | -0.08 | -0.20 | 40.49 | 40.49 | 40.33 | 3704 |
| 1778884200 | 40.4099 | 0.04 | 0.11 | 40.365 | 40.4099 | 40.3201 | 2780 |
| 1778797800 | 40.365 | 0.02 | 0.04 | 40.35 | 40.37 | 40.33 | 3379 |
| 1778711400 | 40.35 | 0.04 | 0.09 | 40.315 | 40.35 | 40.3 | 3171 |
| 1778625000 | 40.315 | -0.02 | -0.04 | 40.33 | 40.35 | 40.2609 | 1452 |
| 1778538600 | 40.33 | 0 | 0.00 | 40.33 | 40.3799 | 40.29 | 1499 |
| 1778279400 | 40.33 | 0.05 | 0.12 | 40.44 | 40.44 | 40.23 | 327 |
| 1778193000 | 40.28 | 0.02 | 0.05 | 40.15 | 40.35 | 40.15 | 1471 |
| 1778106600 | 40.2604 | 0.08 | 0.19 | 40.185 | 40.2604 | 40.185 | 4485 |
| 1778020200 | 40.185 | 0.03 | 0.07 | 40.155 | 40.2 | 40.155 | 6253 |
| 1777933800 | 40.155 | -0.04 | -0.10 | 40.19 | 40.195 | 40.14 | 2347 |
| 1777674600 | 40.1951 | 0.02 | 0.05 | 40.175 | 40.23 | 40.16 | 3200 |
| 1777588200 | 40.175 | 0.14 | 0.36 | 40.075 | 40.2 | 40.075 | 2997 |
| 1777501800 | 40.0322 | -0.04 | -0.11 | 40.075 | 40.075 | 40.03 | 1936 |
| 1777415400 | 40.075 | -0.02 | -0.04 | 40.09 | 40.09 | 40.02 | 6632 |
| 1777329000 | 40.09 | 0.02 | 0.05 | 40.19 | 40.19 | 40.09 | 374 |
| 1777069800 | 40.07 | 0.08 | 0.19 | 39.9943 | 40.095 | 39.9943 | 1029 |
| 1776983400 | 39.9943 | -0.03 | -0.06 | 40.02 | 40.02 | 39.96 | 3240 |
| 1776897000 | 40.02 | 0.12 | 0.30 | 40.04 | 40.04 | 39.98 | 569 |
| 1776810600 | 39.9 | -0.09 | -0.23 | 40 | 40 | 39.9 | 4361 |
| 1776724200 | 39.99 | -0.02 | -0.06 | 39.97 | 40.02 | 39.97 | 4584 |
| 1776465000 | 40.0149 | 0.08 | 0.21 | 39.93 | 40.06 | 39.93 | 1279 |
| 1776378600 | 39.93 | 0.03 | 0.09 | 39.895 | 39.95 | 39.88 | 1195 |
| 1776292200 | 39.895 | 0.04 | 0.10 | 39.8549 | 39.92 | 39.8549 | 2014 |
| 1776205800 | 39.8549 | 0.11 | 0.29 | 39.84 | 39.91 | 39.81 | 2778 |
| 1776119400 | 39.74 | 0.11 | 0.26 | 39.635 | 39.74 | 39.59 | 1453 |
| 1775860200 | 39.635 | 0.02 | 0.05 | 39.615 | 39.7199 | 39.615 | 1428 |
| 1775773800 | 39.615 | 0.11 | 0.29 | 39.5007 | 39.615 | 39.5007 | 1462 |
| 1775687400 | 39.5007 | 0.37 | 0.94 | 39.1341 | 39.52 | 39.1341 | 9202 |
| 1775601000 | 39.1341 | -0.01 | -0.02 | 39.1432 | 39.1432 | 38.98 | 1467 |
| 1775514600 | 39.1432 | 0.08 | 0.21 | 39.0617 | 39.15 | 39.0617 | 1354 |
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。
